Rivaldi_Prediction/data/featuSGD/US5138471033_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
5027,2000-02-04,32.6875,34.25,32.6875,34.25,45000.0,-0.042124542124542086,1.0,-4.166666666666667,41.666666666666664,47.352435191259765,-1.23320037882646,-0.40277989822485694,-1.3716599889467247,-2.9297811449432807,2.884335259946899,1.5625,-0.3871455321341415,0.40625,-2.1536411623656733,2.966141162365677,-0.8736955811828366,1.6861955811828366,-2.5161639999999963,60.9375,14.284173319752867,1.2799455811828382,2,-0.6875,-0.4375,-0.5,-2.03125,-6.0625,4,-0.12619502868068833,3.6666666666666665,34.125,1.1176470588235294,33.6875,1.1818181818181819,33.125,-0.12619502868068833
5028,2000-02-07,31.9375,32.71875,31.0,32.625,58700.0,-0.02294455066921608,2.9285714285714284,0.44,41.401273885350314,47.98432276582249,-0.353845647366537,0.360795872164104,-0.6216599889467247,-2.1797811449432807,3.0732970645449527,1.71875,-0.5251052293111478,-0.34062500000000284,-2.902113889093094,2.2208638890930885,-1.621369444546552,0.9401194445465428,-1.521444159999998,42.1875,-1.4501443558124407,1.2807444445465463,2,0.1875,0.3125,0.25,-1.28125,-4.84375,0,-0.11937377690802353,1.0,32.6875,3.6666666666666665,34.125,1.1176470588235294,33.6875,-0.11937377690802353
5029,2000-02-08,31.625,32.25,31.25,31.625,75200.0,-0.009784735812133127,-1.6666666666666667,-0.0,40.625,47.96829712479685,0.22753073006330027,0.6733625701810411,-0.3091599889467247,-1.8672811449432807,3.272470599865874,1.0,-0.6464540236329412,-0.6312500000000014,-3.2079197447838013,1.9454197447837984,-1.9195848723919013,0.6570848723918985,-0.9789075103999991,19.230769230769234,-20.914124327769976,1.2883348723918997,2,0.5,0.625,0.5625,-0.96875,-2.625,1,-0.09881422924901184,2.9285714285714284,31.9375,1.0,32.6875,3.6666666666666665,34.125,-0.09881422924901184
5030,2000-02-09,31.125,32.0,31.0,32.0,82400.0,-0.015810276679841917,1.2857142857142858,-100.0,41.401273885350314,47.70225861895175,0.9663212204081759,1.2056419293014216,0.1908400110532753,-1.3672811449432807,3.543333756430611,1.0,-0.5705450055026375,-1.1124999999999972,-3.717641045782557,1.4926410457825625,-2.415070522891277,0.19007052289128268,-0.26267305977599875,3.8461538461538463,-35.212824203264,1.3025705228912803,2,1.0,1.125,1.0625,-0.46875,-1.9375,2,-0.10441767068273089,-1.6666666666666667,31.625,2.9285714285714284,31.9375,1.0,32.6875,-0.10441767068273089
5031,2000-02-10,31.1875,31.875,31.0,31.25,203000.0,0.002008032128514081,-3.0,0.07142857142857142,43.13725490196078,47.60639805250296,1.0866833267730414,1.1504401682995535,0.1283400110532753,-1.4297811449432807,3.828834694548445,0.875,-0.3221930103471671,-1.0171874999999986,-3.6594766634009943,1.6251016634009936,-2.338332081700493,0.3039570817004993,3.0625,5.769230769230769,-33.61948585802868,1.3211445817004965,2,1.0625,1.0625,1.0,-0.53125,-2.0,3,-0.1062124248496994,1.2857142857142858,31.125,-1.6666666666666667,31.625,2.9285714285714284,31.9375,-0.1062124248496994
5032,2000-02-11,32.5,32.5,30.9375,31.25,88700.0,0.04208416833667328,1.5,-20.0,58.78378378378378,48.76880206725596,0.015906135445817426,-0.22789053538177484,-1.1841599889467247,-2.7422811449432807,3.9525518733982397,1.5625,-0.09695030605461596,0.3296874999999986,-2.2764063044827125,2.9357813044827097,-0.973359402241357,1.6327344022413541,1.6850000000000023,87.71929824561403,43.36747519213756,1.3030469022413549,2,-0.25,-0.25,-0.3125,-1.84375,-4.125,4,-0.16249999999999998,-3.0,31.1875,1.2857142857142858,31.125,-1.6666666666666667,31.625,-0.16249999999999998
5033,2000-02-14,30.203125,32.5625,30.0,32.375,156400.0,-0.0706730769230769,1.0122699386503067,-1.7375,50.65502183406113,47.94994989792668,2.3135790940763172,1.839655330818168,1.1127150110532753,-0.4454061449432807,4.322915635568443,2.5625,0.024485139388943367,-1.76171875,-4.3038771611411235,0.7804396611411235,-3.0327979555705653,-0.49063954442943825,3.851975000000003,7.926829268292683,-39.45663165371551,1.271079205570562,2,1.921875,2.046875,1.984375,0.453125,-1.265625,0,-0.11846870150025868,1.5,32.5,-3.0,31.1875,1.2857142857142858,31.125,-0.11846870150025868
5034,2000-02-15,31.375,31.75,30.125,30.125,172100.0,0.03879979306777037,-1.6,-0.5755395683453237,54.8,47.49301804159905,0.9692925830574595,0.5170843365764242,-0.059159988946724695,-1.6172811449432807,4.7132943156573,1.625,0.1670945974229312,-0.4773437499999993,-2.9068066087554953,1.9521191087554932,-1.6920751793777455,0.737387679377747,2.436794000000006,53.65853658536586,1.7856123410122748,1.214731429377747,2,0.75,0.875,0.8125,-0.71875,-2.125,1,-0.13645418326693226,1.0122699386503067,30.203125,1.5,32.5,-3.0,31.1875,-0.13645418326693226
5035,2000-02-16,32.25,33.984375,31.6875,31.6875,135600.0,0.027888446215139417,-7.166666666666667,0.45,56.20155038759689,47.63020281608554,-0.14646269744485352,-0.481026577894454,-0.9341599889467247,-2.4922811449432807,5.189391547949991,2.609375,0.23745581750482359,0.4601562500000007,-1.8523320812294628,2.7726445812294642,-0.6960879156147328,1.6164004156147307,-2.25,56.470588235294116,1.148914319238429,1.156244165614731,2,-0.125,0.0,-0.0625,-1.59375,-3.625,2,-0.10077519379844957,-1.6,31.375,1.0122699386503067,30.203125,1.5,32.5,-0.10077519379844957
5036,2000-02-17,31.90625,32.0625,31.5,32.0,182100.0,-0.01065891472868219,4.142857142857143,-0.16666666666666666,53.836317135549876,48.98238620151701,-0.16823177412891965,-0.21992748751800661,-0.5904099889467247,-2.1485311449432807,5.640921253407827,0.75,0.07350482134679481,0.16171874999999858,-2.101384429083467,2.424821929083464,-0.9698328395417377,1.2932703395417313,-1.8265625000000014,47.84313725490196,-9.655629120485301,1.131551589541733,2,0.0859375,0.34375,0.28125,-1.25,-3.53125,3,-0.08521057786483843,-7.166666666666667,32.25,-1.6,31.375,1.0122699386503067,30.203125,-0.08521057786483843
5037,2000-02-18,31.25,32.25,31.25,31.9375,40200.0,-0.020568070519098924,-1.9090909090909092,7.333333333333333,47.9328165374677,49.708113162863384,0.29353321625200124,0.3561332159509014,0.0658400110532753,-1.4922811449432807,6.048859532535307,1.0,-0.17995698762828738,-0.4320312500000014,-2.676250683923243,1.81218818392324,-1.5541409669616186,0.6900784669616193,-1.0922187500000007,31.372549019607842,-22.069536583550207,1.12210971696162,2,0.7421875,1.0,0.9375,-0.59375,-3.125,4,-0.06599999999999995,4.142857142857143,31.90625,-7.166666666666667,32.25,-1.6,31.375,-0.06599999999999995
5038,2000-02-22,30.75,31.75,30.625,31.6875,155100.0,-0.016000000000000014,1.1176470588235294,1.3636363636363635,39.41504178272981,49.573673360944476,0.6787496884939586,0.8920228480373638,0.5658400110532753,-0.9922811449432807,6.3131362993207425,1.125,-0.4482733723856924,-0.92578125,-3.1801372991958914,1.3285747991958914,-2.0529592745979457,0.2013967745979457,-0.5156868750000001,16.194331983805668,-32.715840468270954,1.1271780245979466,2,1.2421875,1.5,1.4375,-0.09375,-2.6875,1,-0.07723577235772361,-1.9090909090909092,31.25,4.142857142857143,31.90625,-7.166666666666667,32.25,-0.07723577235772361
5039,2000-02-23,29.625,31.25,29.5625,31.25,322400.0,-0.03658536585365857,1.0769230769230769,1.7333333333333334,32.758620689655174,48.613378561422785,1.6653435144909388,2.089706221534616,1.6908400110532753,0.13271885505671932,6.784358562276327,1.6875,-0.4993201392734541,-2.0289062499999986,-4.356477051222598,0.2986645512226005,-3.1926916506113017,-0.865120849388699,4.359375,1.4134275618374559,-40.62531920248229,1.1637854006112998,2,2.1484375,2.375,2.5625,1.03125,0.125,2,-0.02320675105485237,1.1176470588235294,30.75,-1.9090909090909092,31.25,4.142857142857143,31.90625,-0.02320675105485237
5040,2000-02-24,30.3125,31.75,29.75,30.0,229000.0,0.02320675105485237,-3.923076923076923,-0.19230769230769232,34.15584415584415,47.61544403407649,0.9504164283986398,1.4831716234801284,1.0033400110532753,-0.5547811449432807,7.151448210495262,2.125,-0.4839726642340487,-1.3445312499999993,-3.6643205040893037,0.9752580040893086,-2.5044258770446532,-0.18463662295534533,3.5834375000000023,27.906976744186046,-6.519157780605013,1.1598946270446535,2,1.4609375,1.59375,1.875,0.34375,0.25,3,-0.035051546391752564,1.0769230769230769,29.625,1.1176470588235294,30.75,-1.9090909090909092,31.25,-0.035051546391752564
5041,2000-02-25,29.1875,30.4375,29.0,30.375,67000.0,-0.03711340206185565,1.1904761904761905,-3.8,35.06666666666666,44.98020879884126,1.9689362766773542,2.619409574810174,2.1283400110532753,0.5702188550567193,7.710781522821485,1.4375,-0.4671571404293431,-2.3914062499999993,-4.934324754182654,0.15151225418265568,-3.6628655020913286,-1.1199469979086736,4.621768750000001,5.769230769230769,-24.258137204015952,1.271459252091327,2,2.3046875,2.4375,3.0,1.46875,1.875,4,-0.01927194860813708,-3.923076923076923,30.3125,1.0769230769230769,29.625,1.1176470588235294,30.75,-0.01927194860813708
5042,2000-02-28,29.53125,29.875,29.0,29.1875,74800.0,0.01177730192719495,-1.434782608695652,-0.2894736842105263,39.3646408839779,43.7257220266098,1.2960796235752419,2.2793050325809894,1.7845900110532753,0.22646885505671932,8.300341902368807,0.875,-0.420688954035338,-1.9757812500000007,-4.668181827105634,0.7166193271056365,-3.3219815385528193,-0.6295809614471821,4.085647999999999,19.318181818181817,-8.79216622139172,1.3462002885528184,2,1.9609375,2.09375,2.65625,1.125,0.96875,0,-0.03915343915343916,1.1904761904761905,29.1875,-3.923076923076923,30.3125,1.0769230769230769,29.625,-0.03915343915343916
5043,2000-02-29,29.75,30.75,29.0,29.40625,85200.0,0.007407407407407307,-2.027027027027027,1.0,41.643454038997206,42.26388358649838,1.1245531666384139,2.005880055328223,1.5658400110532753,0.00771885505671932,8.688645174453056,1.75,-0.39950993514999666,-1.6570312499999993,-4.457819639800427,1.143757139800428,-3.057425444900211,-0.25663705509978385,3.6822220800000025,27.27272727272727,-1.8798279950033,1.4003941949002146,2,1.7421875,1.875,2.4375,0.90625,0.5,1,-0.054621848739495826,-1.434782608695652,29.53125,1.1904761904761905,29.1875,-3.923076923076923,30.3125,-0.054621848739495826
5044,2000-03-01,29.625,30.25,29.0,29.0,119300.0,-0.004201680672268893,-3.0,1.8181818181818181,43.0835734870317,40.80633059754668,1.0898159781917265,1.9554830809583308,1.6908400110532753,0.13271885505671932,7.884845781712922,1.25,-0.6758223794325424,-1.6070312499999986,-4.3931884931196805,1.1791259931196834,-3.000109871559836,-0.2139526284401576,3.6299331968000033,22.727272727272727,-9.228716621955616,1.3930786215598407,3,1.0,2.0,2.5625,1.03125,0.4375,2,-0.052742616033755296,-2.027027027027027,29.75,-1.434782608695652,29.53125,1.1904761904761905,29.1875,-0.052742616033755296
5045,2000-03-02,28.6875,31.0,28.4375,29.75,363300.0,-0.03164556962025311,-2.28,-1.7,39.33333333333333,39.19488795285595,1.6414478269511719,2.6342486523447874,2.6283400110532753,1.0702188550567193,7.086883421138557,2.5625,-0.7251896292308899,-2.2945312499999986,-5.050119079965043,0.46105657996504235,-3.6723251649825173,-0.9167373350174763,4.397235868928,9.75609756097561,-24.458452157205308,1.377793914982521,3,1.65625,2.65625,3.5,1.96875,1.40625,3,0.03703703703703698,-3.0,29.625,-2.027027027027027,29.75,-1.434782608695652,29.53125,0.03703703703703698
5046,2000-03-03,28.8125,29.25,28.5625,28.8125,115800.0,0.004357298474945592,-1.75,-0.0,32.49258160237389,37.47930629340108,1.1526635101484146,2.203834561564612,2.5033400110532753,0.9452188550567193,6.24579818305726,0.6875,-0.9309163398825433,-1.9039062499999986,-4.395385871254234,0.587573371254237,-3.1496460606271164,-0.6581664393728808,3.99340171679232,14.634146341463413,-12.283144983546425,1.2457398106271185,3,1.28125,2.53125,3.375,1.84375,1.0625,4,0.06073752711496749,-2.28,28.6875,-3.0,29.625,-2.027027027027027,29.75,0.06073752711496749
5047,2000-03-06,28.5625,29.3125,28.5625,28.625,64900.0,-0.008676789587852451,-23.0,-100.0,40.33149171270718,37.58113406339857,1.0966785390428413,2.2440060963741644,2.7533400110532753,1.1952188550567193,5.862505734250409,0.75,-1.2557409171829192,-1.9476562500000014,-4.435047872705226,0.5397353727052234,-3.191352061352614,-0.703960438647389,3.9812976137847826,4.878048780487805,-23.431758912187238,1.2436958113526115,3,1.53125,2.78125,3.625,2.09375,1.65625,0,0.08752735229759301,-1.75,28.8125,-2.28,28.6875,-3.0,29.625,0.08752735229759301
5048,2000-03-07,28.125,28.625,27.0,28.5625,143400.0,-0.015317286652078765,4.777777777777778,7.0,29.032258064516128,37.16709377171646,1.2545985028346962,2.5099234606466965,3.1908400110532753,1.6327188550567193,6.059100255694349,1.625,-1.5609238428070178,-2.1945312500000007,-4.802765518461676,0.41370301846167834,-3.4986483842308402,-0.8904141157691612,4.172419756957694,28.125,2.896815364312424,1.304117134230839,3,1.25,2.5,4.0625,2.53125,2.375,1,0.08444444444444454,-23.0,28.5625,-1.75,28.8125,-2.28,28.6875,0.08444444444444454
5049,2000-03-08,28.5,28.5,27.25,28.0,155200.0,0.01333333333333342,4.0,-1.1428571428571428,24.13793103448276,36.05399231378741,0.7858786985830442,1.9908756091074444,2.8158400110532753,1.2577188550567193,6.2663189893638584,1.25,-1.7446515288301256,-1.6632812500000007,-4.316258626402622,0.9896961264026238,-2.989769938201313,-0.33679256179868844,3.3736261764010784,37.5,15.553582127300427,1.3264886882013118,3,0.5,2.125,3.6875,2.15625,2.25,2,0.06140350877192979,4.777777777777778,28.125,-23.0,28.5625,-1.75,28.8125,0.06140350877192979
5050,2000-03-09,27.875,29.25,27.4375,27.75,150100.0,-0.021929824561403466,-3.8333333333333335,0.25,23.23651452282158,34.73953096447129,1.149656813476632,2.4874421385705645,3.4408400110532753,1.8827188550567193,6.097647719808141,1.8125,-1.808436824989144,-2.1257812499999993,-4.924844088789733,0.673281588789731,-3.5253126693948644,-0.7262498306051342,3.608736082288992,37.83783783783784,18.375404333649946,1.3995314193948656,3,1.125,2.75,4.3125,2.78125,2.25,3,0.07847533632286985,4.0,28.5,4.777777777777778,28.125,-23.0,28.5625,0.07847533632286985
5051,2000-03-10,27.875,28.25,27.125,28.125,36400.0,0.0,3.5,-2.0,25.454545454545453,33.193964805645464,1.0548257768690306,2.3468795283316695,3.4408400110532753,1.8827188550567193,6.00240171052017,1.125,-1.6921154210709446,-1.9601562500000007,-4.8539640638762975,0.9336515638762997,-3.407060156938151,-0.5132523430618505,3.250037195705872,37.83783783783784,19.06065084133987,1.44690390693815,3,1.125,2.75,4.3125,2.78125,3.703125,4,0.07959641255605376,-3.8333333333333335,27.875,4.0,28.5,4.777777777777778,28.125,0.07959641255605376
5052,2000-03-13,27.21875,27.75,27.0,27.0625,27600.0,-0.023542600896861,-4.333333333333333,-0.625,24.8888888888889,31.33234645563343,1.50703159519421,2.7269995914640646,4.097090011053275,2.5389688550567193,6.443102753807476,0.875,-1.6654934777600907,-2.3523437499999993,-5.185482116856939,0.48079461685694014,-3.768912933428471,-0.9357745665715278,3.576284220049402,9.722222222222223,-8.994131098627536,1.41656918342847,3,1.78125,3.40625,4.96875,3.4375,2.78125,0,0.0975889781859931,3.5,27.875,-3.8333333333333335,27.875,4.0,28.5,0.0975889781859931
5053,2000-03-14,26.625,27.5,26.625,27.5,132900.0,-0.021814006888633775,1.0,-5.6,26.92307692307692,29.536735726305125,1.8001929330817,3.2031691011443115,4.690840011053275,3.1327188550567193,6.3203421466257,0.875,-1.59692350937161,-2.7671874999999986,-5.871227405277132,0.3368524052771349,-4.319207452638565,-1.2151675473614318,3.8664314824454493,0.0,-20.04149071712188,1.552019952638566,3,2.1875,3.6796875,5.5625,4.03125,2.9375,1,0.13497652582159625,-4.333333333333333,27.21875,3.5,27.875,-3.8333333333333335,27.875,0.13497652582159625
5054,2000-03-15,27.09375,27.75,26.5625,26.625,94900.0,0.01760563380281699,-3.0,-0.5357142857142857,24.378109452736325,27.875044184016566,1.0444617140244823,2.5267826847152435,4.222090011053275,2.6639688550567193,6.112450471921467,1.1875,-1.6184887945352386,-2.0843750000000014,-5.203125329606607,1.034375329606604,-3.643750164803304,-0.5249998351966987,3.0110383342009044,19.767441860465116,0.6911033260255977,1.559375164803302,3,0.84375,3.1796875,5.09375,3.5625,1.53125,2,0.12572087658592856,1.0,26.625,-4.333333333333333,27.21875,3.5,27.875,0.12572087658592856
5055,2000-03-16,29.0,30.625,27.0625,27.25,80900.0,0.07035755478662042,-2.3529411764705883,3.7333333333333334,48.67256637168142,29.672820269495183,-0.9083177869150347,0.3842684031474448,2.2487400214308764,0.7577188550567193,6.079767525368424,3.5625,-1.6534647539381666,-0.015625,-2.7788631723927963,2.7476131723927963,-1.3972440861963982,1.3659940861963982,-2.4375,60.0,37.61942130664835,1.3816190861963977,3,-0.40625,1.2734375,3.1875,1.65625,-0.0625,3,0.06034482758620685,-3.0,27.09375,1.0,26.625,-4.333333333333333,27.21875,0.06034482758620685
5056,2000-03-17,29.1875,29.9375,28.25,28.25,102400.0,0.006465517241379226,-2.6,0.5357142857142857,47.51131221719457,30.470578103327117,-1.1589008056868835,-0.018294926169822645,2.021128652653857,0.5702188550567193,6.1894266861292815,1.6875,-1.7070975027387583,0.3078125000000007,-2.1015028748851883,2.7171278748851897,-0.8968451874425938,1.5124701874425952,-2.625,64.61538461538461,40.11875900952489,1.2046576874425943,3,-0.59375,1.0859375,3.0,1.46875,-0.1875,4,0.032119914346895095,-2.3529411764705883,29.0,-3.0,27.09375,1.0,26.625,0.032119914346895095
5057,2000-03-20,29.1875,29.6875,28.5,29.0,134400.0,0.0,1.0,0.2,45.794392523364486,32.3330374876436,-1.1855996373734499,-0.19050197371922195,1.9781754042760227,0.5702188550567193,6.499823231418072,1.1875,-1.6323849735920355,0.4109374999999993,-1.7331596408362948,2.5550346408362934,-0.6611110704181478,1.4829860704181463,-2.5437499999999993,64.61538461538461,38.79814666604429,1.0720485704181466,3,-0.59375,1.0859375,3.0625,1.46875,-0.5,0,0.0819057815845825,-2.6,29.1875,-2.3529411764705883,29.0,-3.0,27.09375,0.0819057815845825
5058,2000-03-21,28.375,29.5,28.25,29.3125,62000.0,-0.027837259100642386,-1.105263157894737,-5.0,41.525423728813564,34.264981120347024,-0.3731483146007264,0.4584510286854808,2.731350621771476,1.3827188550567193,7.222721909186704,1.25,-1.5118737880185193,-0.2828124999999986,-2.2197792135349452,1.654154213534948,-1.2512958567674737,0.6856708567674765,-1.6516249999999992,44.61538461538462,17.64690081457823,0.9684833567674734,3,0.21875,1.8984375,3.875,2.28125,-2.171875,1,0.05726872246696035,1.0,29.1875,-2.6,29.1875,-2.3529411764705883,29.0,0.05726872246696035
5059,2000-03-22,28.9375,29.25,28.5,28.625,37600.0,0.01982378854625555,-1.6666666666666667,-0.3333333333333333,51.785714285714285,37.4371144273351,-0.9689589549691249,-0.1667446960167709,2.112824119841644,0.8202188550567193,7.432670666569521,0.875,-1.4854826557929073,0.3140624999999986,-1.574427894573141,2.202552894573138,-0.6301826972865712,1.2583076972865683,-2.1360925,52.63157894736842,22.51566805595923,0.944245197286569,3,-0.34375,1.3359375,3.25,1.71875,-2.6875,2,0.021598272138228847,-1.105263157894737,28.375,1.0,29.1875,-2.6,29.1875,0.021598272138228847
5060,2000-03-23,29.25,29.375,28.5625,29.1875,115500.0,0.010799136069114423,4.2,0.2,53.04347826086957,40.50255140581556,-1.191167772111715,-0.5933470760799864,1.7649075807316237,0.5077188550567193,8.05590586142819,0.8125,-1.3146879392429653,0.6796875,-1.0628807186677207,2.4222557186677207,-0.19159660933386036,1.5509716093338604,-2.3721206499999994,59.25925925925925,26.062024582179333,0.871284109333861,3,-0.65625,1.0234375,2.9375,1.40625,-5.25,3,-0.021367521367521403,-1.6666666666666667,28.9375,-1.105263157894737,28.375,1.0,29.1875,-0.021367521367521403
5061,2000-03-24,28.625,28.875,28.25,28.75,48700.0,-0.021367521367521403,2.3333333333333335,-2.0,50.413223140495866,43.338588544882995,-0.5013103473275962,-0.013332431014063673,2.335416489323432,1.1327188550567193,8.110240302402596,1.0,-1.1488960779159427,0.08281249999999929,-1.635805916015812,1.8014309160158106,-0.7764967080079046,0.9421217080079032,-1.6721782370000007,26.08695652173913,-10.250770025601565,0.8593092080079053,3,-0.03125,0.78125,3.5625,2.03125,-5.125,4,0.01091703056768556,4.2,29.25,-1.6666666666666667,28.9375,-1.105263157894737,28.375,0.01091703056768556
5062,2000-03-27,28.375,28.75,28.25,28.25,131500.0,-0.008733624454148492,-7.0,-1.0,51.694915254237294,46.09101502612304,-0.0782799985510998,0.15347132426444432,2.4835771813336933,1.3827188550567193,8.167511044082788,0.5,-0.9165482242168252,-0.109375,-1.7645229700110967,1.5457729700110967,-0.9369489850055501,0.7181989850055501,-1.3487346722600009,10.0,-26.245682890969107,0.8275739850055485,3,0.21875,1.03125,3.74609375,2.28125,-5.1875,0,0.022026431718061623,2.3333333333333335,28.625,4.2,29.25,-1.6666666666666667,28.9375,0.022026431718061623
5063,2000-03-28,28.125,28.5,28.0625,28.375,205000.0,-0.008810572687224627,-1.3333333333333333,-2.0,47.41379310344827,48.650535431757696,0.45468624433221194,0.29037609651853913,2.590465484345952,1.6327188550567193,8.82736691076628,0.4375,-0.7201610878221523,-0.2781249999999993,-1.8278623504124596,1.271612350412461,-1.0529936752062312,0.49674367520623264,-1.0267599788148019,4.761904761904762,-30.03110724382135,0.7748686752062309,3,0.71875,1.03125,3.99609375,2.53125,-4.375,1,0.020000000000000018,-7.0,28.375,2.3333333333333335,28.625,4.2,29.25,0.020000000000000018
5064,2000-03-29,28.0625,28.375,27.25,28.25,153100.0,-0.0022222222222222365,4.142857142857143,0.75,51.4018691588785,48.953791297001814,0.7476813633632702,0.2422350751598472,2.528340449479927,1.6952188550567193,9.243781411376775,1.125,-0.4528729252375818,-0.2624999999999993,-1.706834439693413,1.1818344396934144,-0.9846672198467061,0.45966721984670755,-0.8937247792385072,38.23529411764706,3.6693248299554426,0.7221672198467074,3,0.53125,1.09375,4.05859375,2.59375,-3.0625,2,-0.06625835189309581,-1.3333333333333333,28.125,-7.0,28.375,2.3333333333333335,28.625,-0.06625835189309581
5065,2000-03-30,29.75,30.1875,28.0,28.0,160200.0,0.060133630289532336,-1.5,-9.333333333333334,61.19402985074626,50.47409325628534,-0.9188723134861831,-1.4351654360679227,0.7372845539392578,0.00771885505671932,9.8133140533999,2.1875,-0.10985780038100401,1.3718749999999993,-0.2010376728194636,2.944787672819462,0.5854186635902678,2.1583313364097307,-2.512100283653737,85.1063829787234,48.849414185308845,0.7864563364097319,3,-1.03125,-0.59375,2.13671875,0.90625,-4.390625,3,-0.11764705882352944,4.142857142857143,28.0625,-1.3333333333333333,28.125,-7.0,28.375,-0.11764705882352944
5066,2000-03-31,30.5625,32.5,29.6875,29.9375,385100.0,0.027310924369747802,-4.0,0.35714285714285715,69.5970695970696,53.11883515336368,-1.6939545295362244,-2.223855878976721,-0.14930154809439955,-0.8047811449432807,10.853956423255228,2.8125,0.26123943586178555,2.0968750000000007,0.2511718641220355,3.942578135877966,1.17402343206102,3.0197265679389815,-3.3125,63.095238095238095,22.511793285605343,0.9228515679389819,3,-0.6875,-1.03125,1.27734375,0.09375,-7.5625,4,-0.21472392638036808,-1.5,29.75,4.142857142857143,28.0625,-1.3333333333333333,28.125,-0.21472392638036808
5067,2000-04-03,31.0625,31.3125,29.78125,31.3125,107700.0,0.01635991820040905,11.25,-0.4,76.2962962962963,56.98226543863954,-2.1233036874234443,-2.663519020764813,-0.7090307510334526,-1.3047811449432807,11.90372550067152,1.53125,0.333161317265116,2.4718750000000007,0.29045487769428746,4.653295122305714,1.3811649388471423,3.562585061152859,-3.602499999999999,72.61904761904762,25.790773220047853,1.0907100611528568,4,-1.1875,-1.53125,0.49609375,-0.40625,-8.0625,0,-0.2434607645875252,-4.0,30.5625,-1.5,29.75,4.142857142857143,28.0625,-0.2434607645875252
5068,2000-04-04,30.5,31.25,29.75,31.0,130000.0,-0.01810865191146882,2.0,2.0,69.96336996336996,59.00200495837906,-1.3719479032676674,-2.0174001555307974,-0.16164111810671855,-0.7422811449432807,12.796622904035035,1.5,0.39334869768250513,1.7906249999999986,-0.5376992364413695,4.118949236441367,0.6264628817793145,2.9547871182206826,-2.8384,61.904761904761905,11.17208118680552,1.1641621182206836,4,-0.625,-0.96875,1.05859375,0.15625,-7.125,1,-0.23975409836065575,11.25,31.0625,-4.0,30.5625,-1.5,29.75,-0.23975409836065575
5069,2000-04-05,30.25,31.0625,30.0,30.5625,117500.0,-0.008196721311475419,-1.6153846153846154,0.625,59.09090909090909,59.67394171727235,-1.0238605413364645,-1.7176364659056667,0.09622526083478533,-0.4922811449432807,13.737773592583308,1.0625,0.46592040798174494,1.453125,-0.971605383818126,3.877855383818126,0.24075980809093522,2.6654901919090648,-2.3948639999999983,50.0,0.4214145440031558,1.2123651919090634,4,-0.375,-0.71875,1.30859375,0.40625,-8.0,2,-0.2148760330578512,2.0,30.5,11.25,31.0625,-4.0,30.5625,-0.2148760330578512
5070,2000-04-06,30.0625,31.0,30.0,30.65625,51200.0,-0.006198347107438051,-1.7826086956521738,1.9,56.36363636363636,60.33509874206573,-0.7923065079962228,-1.4312317041245386,0.28353045088157813,-0.3047811449432807,15.33870565595509,1.0,0.6473272393571534,1.15625,-1.2906364480138741,3.603136448013874,-0.06719322400693883,2.379693224006939,-2.021569439999997,13.333333333333334,-32.92451606734909,1.2234432240069377,4,-0.1875,-0.53125,1.0625,0.59375,-5.9375,3,-0.16839916839916835,-1.6153846153846154,30.25,2.0,30.5,11.25,31.0625,-0.16839916839916835
5071,2000-04-07,30.09375,30.375,29.8125,30.0,32100.0,0.0010395010395010118,-1.4,-0.15789473684210525,56.56108597285067,60.87578437746722,-0.6630289392316442,-1.357326577267603,0.23632579154991618,-0.3360311449432807,16.716541180876508,0.5625,0.7053710138757765,1.0765625000000014,-1.3746451608706138,3.5277701608706167,-0.1490413304353062,2.302166330435309,-1.8744566623999965,22.0,-21.029601673167654,1.2256038304353085,4,-0.21875,-0.5625,0.75,0.5625,-6.15625,4,-0.15732087227414326,-1.7826086956521738,30.0625,-1.6153846153846154,30.25,2.0,30.5,-0.15732087227414326
5072,2000-04-10,29.875,30.375,29.8125,30.0,79200.0,-0.007268951194184803,-3.5,-1.3333333333333333,61.88118811881188,62.48327271250762,-0.23370431820307758,-0.9795981673267207,0.4291982423525127,-0.11728114494328068,18.073288282235467,0.5625,0.7279351015125819,0.7250000000000014,-1.6005411085097343,3.050541108509737,-0.4377705542548682,1.887770554254871,-1.484478395903995,8.333333333333332,-33.070696609715895,1.1627705542548685,4,0.0,-0.34375,0.84375,0.78125,-6.8125,0,-0.2301255230125523,-1.4,30.09375,-1.7826086956521738,30.0625,-1.6153846153846154,30.25,-0.2301255230125523
5073,2000-04-11,30.21875,30.21875,29.75,29.875,106200.0,0.011506276150627714,1.7272727272727273,-2.75,60.512820512820504,63.4956006407234,-0.2785109375167174,-1.0965285132509948,0.03784568332293503,-0.4610311449432807,19.189803110726704,0.46875,0.8362210014161882,0.8890625000000014,-1.153099485655929,2.9312244856559317,-0.13201849282796374,1.9101434928279666,-1.6638492600678347,35.714285714285715,-4.093164711438902,1.021080992827965,4,0.03125,-0.6875,0.5,0.4375,-6.84375,1,-0.2388831437435367,-3.5,29.875,-1.4,30.09375,-1.7826086956521738,30.0625,-0.2388831437435367
5074,2000-04-12,30.5,31.0,30.1875,30.1875,61400.0,0.009307135470527417,-4.2,0.9090909090909091,60.30927835051547,63.39729491847553,-0.1985164857401287,-1.1694656487951747,-0.33304732929244807,-0.7422811449432807,20.763368794781197,0.8125,0.9725084702567699,1.0,-0.8122164024955616,2.8122164024955616,0.09389179875221743,1.9061082012477826,-1.7872952896651206,60.0,21.717297509763114,0.9061082012477815,4,0.59375,-0.96875,-0.5,0.15625,-7.0,2,-0.23360655737704916,1.7272727272727273,30.21875,-3.5,29.875,-1.4,30.09375,-0.23360655737704916
5075,2000-04-13,30.75,31.0,30.0,30.0,42000.0,0.008196721311475308,-1.6666666666666667,2.4,68.68131868131869,63.29554481672543,-0.3260351466405531,-1.3508991460854816,-0.6897673954129075,-0.9922811449432807,21.27581263192246,1.0,1.1918741659022345,1.1625000000000014,-0.7158522664405567,3.0408522664405595,0.22332386677972238,2.1016761332202805,-1.8858034780785147,80.0,38.5150456512139,0.939176133220279,4,-0.21875,-1.21875,-0.9375,-0.09375,-7.3125,3,-0.2764227642276422,-4.2,30.5,1.7272727272727273,30.21875,-3.5,29.875,-0.2764227642276422
5076,2000-04-14,30.125,31.0625,29.75,30.0,68300.0,-0.020325203252032575,-3.2,0.16666666666666666,64.43298969072166,61.97739963832825,0.25745304627943,-0.687301107478973,-0.19505444319883125,-0.3672811449432807,21.70715935522281,1.3125,1.3888192366430268,0.4906250000000014,-1.3924824717074102,2.373732471707413,-0.4509287358537044,1.4321787358537073,-1.1153713389553737,28.57142857142857,-16.198197781587936,0.9415537358537053,4,0.375,-0.59375,-0.3125,0.53125,-6.25,4,-0.19917012448132776,-1.6666666666666667,30.75,-4.2,30.5,1.7272727272727273,30.21875,-0.19917012448132776
5077,2000-04-17,31.578125,32.0,29.75,29.75,148500.0,0.04823651452282163,-1.4615384615384615,14.625,73.76344086021506,62.399629737977705,-1.2458535660389636,-2.05763974133696,-1.7179252766350075,-1.8204061449432807,22.369451053049193,2.25,1.4050685072078544,1.82421875,-0.23473641245983856,3.8831739124598386,0.7947411687700807,2.8536963312299193,-2.4288814853971594,81.25,30.121751943979646,1.0294775812299184,4,-0.703125,-2.046875,-1.765625,-0.921875,-8.390625,0,-0.2419594260267195,-3.2,30.125,-1.6666666666666667,30.75,-4.2,30.5,-0.2419594260267195
5078,2000-04-18,30.0,31.6875,29.625,31.5625,98400.0,-0.049975259772389924,1.2758620689655173,-0.8547008547008547,61.032028469750884,62.61530966896012,0.28372437404009077,-0.3705289943405816,-0.2051436276234604,-0.24228114494328068,23.239204080538823,2.0625,1.2310653252789407,0.1648437499999993,-1.7906508651721786,2.120338365172177,-0.8129035575860897,1.1425910575860883,-0.7167262259812723,15.789473684210526,-35.442468379635166,0.9777473075860886,4,0.8125,-0.46875,-0.1875,0.65625,-6.5,1,-0.23124999999999996,-1.4615384615384615,31.578125,-3.2,30.125,-1.6666666666666667,30.75,-0.23124999999999996
5079,2000-04-19,29.5625,30.8125,28.75,30.8125,121200.0,-0.014583333333333282,2.3,0.8,48.7551867219917,61.76992637544406,0.6855384678930676,0.12247455566107845,0.17065634516149686,0.19521885505671932,23.794639847072325,2.0625,0.9275090448219174,-0.3039062500000007,-2.2185495225236345,1.610737022523633,-1.2612278862618176,0.6534153862618162,2.9375,25.0,-21.040442982273305,0.9573216362618173,4,0.8125,-0.03125,-0.00390625,1.09375,-6.5625,2,-0.2093023255813954,1.2758620689655173,30.0,-1.4615384615384615,31.578125,-3.2,30.125,-0.2093023255813954
5080,2000-04-20,28.625,30.125,28.125,29.625,120900.0,-0.031712473572938715,1.0,0.8,37.346938775510196,59.63502113129511,1.5619399801195826,1.0653725441264967,1.0504093256851625,1.1327188550567193,24.062080479704306,2.0,0.6902976838963859,-1.2101562500000007,-3.186566134632397,0.7662536346323954,-2.1983611923161988,-0.22195130768380267,3.799999999999997,12.903225806451612,-29.700152569622322,0.9882049423161984,4,1.4375,1.15625,0.48046875,2.03125,-4.8125,3,-0.17903930131004364,2.3,29.5625,1.2758620689655173,30.0,-1.4615384615384615,31.578125,-0.17903930131004364
5081,2000-04-24,28.9375,29.0625,28.125,28.875,225900.0,0.01091703056768556,5.0,-0.0625,35.77405857740585,56.73422896002778,1.1937088962724758,0.8195008887434412,0.6805880949970344,0.8202188550567193,24.655154508631643,0.9375,0.6016157789175125,-0.9132812500000007,-2.854027548861943,1.0274650488619415,-1.8836543994309736,0.05709189943097215,3.3155,20.967741935483872,-17.10195140239466,0.9703731494309713,4,1.125,0.9375,0.49609375,1.71875,-5.25,0,-0.1900647948164147,1.0,28.625,2.3,29.5625,1.2758620689655173,30.0,-0.1900647948164147
5082,2000-04-25,29.0,29.1875,28.125,28.3125,71300.0,0.002159827213822796,1.0,11.0,39.237668161434975,54.37032314320717,1.110855755848192,0.849794511052437,0.5179990087234572,0.7577188550567193,25.316024496882893,1.0625,0.5458143572218503,-0.8820312500000007,-2.7411325677619516,0.9770700677619502,-1.811581908880978,0.0475194088809765,3.0878799999999984,24.561403508771928,-10.059845980332124,0.9295506588809755,4,1.0625,0.875,0.43359375,1.65625,-5.0625,1,-0.17672413793103448,5.0,28.9375,1.0,28.625,2.3,29.5625,-0.17672413793103448
5083,2000-04-26,28.6875,29.0625,28.625,29.0,96700.0,-0.010775862068965525,1.0,-0.45454545454545453,38.888888888888886,51.9902798696931,1.3223666249470476,1.2718022689617214,0.7987615000324269,1.0702188550567193,26.208685242372383,0.4375,0.47262638030570514,-1.22265625,-2.984303200850558,0.5389907008505581,-2.1034797254252773,-0.3418327745747227,3.2418647999999983,20.930232558139537,-11.260505320722096,0.8808234754252786,4,1.375,1.1875,0.74609375,1.96875,-4.5,2,-0.1917211328976035,1.0,29.0,5.0,28.9375,1.0,28.625,-0.1917211328976035
5084,2000-04-27,26.203125,29.0,26.0,28.75,298200.0,-0.08660130718954251,-1.0317460317460319,8.15,29.313232830820766,47.616048108526655,3.5013343372882666,3.8048098038978537,3.184097164318544,3.5545938550567193,27.918737162922056,3.0,0.30848269669180084,-3.6140624999999993,-5.903467534323212,-1.3246574656767827,-4.758765017161608,-2.469359982838391,5.574065207999997,4.924242424242424,-28.426943782595046,1.144702517161608,4,2.796875,3.046875,3.23046875,4.453125,-3.203125,3,-0.10316040548598693,1.0,28.6875,1.0,29.0,5.0,28.9375,-0.10316040548598693
5085,2000-04-28,26.25,26.5,25.75,26.0,186700.0,0.0017889087656528524,1.0,-0.09815950920245399,29.431438127090303,43.72698682367873,3.072066576926936,3.6704658899055573,3.0084773626819583,3.5077188550567193,28.393838519586033,0.75,0.11606539331594945,-3.3921874999999986,-6.183314256182747,-0.6010607438172499,-4.787750878091373,-1.9966241219086243,5.180558795519996,14.545454545454545,-19.40542156960072,1.3955633780913734,4,2.625,2.875,3.18359375,4.40625,-3.0625,4,-0.12380952380952381,-1.0317460317460319,26.203125,1.0,28.6875,1.0,29.0,-0.12380952380952381
5086,2000-05-01,24.0,26.375,23.75,26.375,286000.0,-0.08571428571428574,1.2105263157894737,-9.5,24.175824175824175,38.21725163652419,4.874468589562426,5.695629510117342,5.112014710928868,5.757718855056719,28.048258822487686,2.625,-0.17534178813067314,-5.314062499999999,-9.037058748867196,-1.5910662511328013,-7.175560624433597,-3.4525643755664,6.976114091878397,4.597701149425287,-31.247212942132602,1.8614981244335989,5,3.71875,4.125,5.43359375,6.65625,-0.6875,0,-0.0078125,1.0,26.25,-1.0317460317460319,26.203125,1.0,28.6875,-0.0078125
5087,2000-05-02,23.5,24.3125,22.75,24.125,420300.0,-0.02083333333333337,2.125,0.2631578947368421,20.86720867208672,33.75449388122817,4.590859738666918,5.902648348460314,5.4778784086109695,6.257718855056719,27.850394758394042,1.5625,-0.5885398998270439,-5.435937500000001,-9.877962851905814,-0.9939121480941893,-7.6569501759529075,-3.2149248240470953,6.753502682690559,11.881188118811881,-22.989650209771273,2.2210126759529065,5,3.28125,4.125,5.5,7.15625,-0.1875,1,0.007978723404255428,1.2105263157894737,24.0,1.0,26.25,-1.0317460317460319,26.203125,0.007978723404255428
5088,2000-05-03,23.1875,24.125,23.0625,23.75,116300.0,-0.013297872340425565,-1.6153846153846154,0.9,18.378378378378386,30.37929295416003,4.28611219065608,5.94397575053657,5.665964189561404,6.570218855056719,27.672439119264926,1.0625,-0.9799129828573214,-5.3828125,-10.443489762832805,-0.3221352371671955,-7.913151131416402,-2.8524738685835977,6.165582360767694,7.000000000000001,-23.672160375502784,2.5303386314164014,5,3.25,4.4375,5.8125,7.46875,0.3125,2,0.032345013477088846,2.125,23.5,1.2105263157894737,24.0,1.0,26.25,0.032345013477088846
5089,2000-05-04,23.75,24.5,23.0625,23.25,986800.0,0.0242587601078168,-2.2857142857142856,-0.8888888888888888,20.526315789473685,28.510334844600415,3.1429123882716468,5.132700109235948,5.019288779211404,6.007718855056719,27.35457489814628,1.4375,-1.6223042506585585,-4.495312500000001,-9.923333767908659,0.9327087679086539,-7.209323133954328,-1.7813018660456734,4.810712477475569,26.666666666666668,2.141855977017002,2.7140106339543277,5,2.21875,3.875,5.25,6.90625,-0.75,3,0.018421052631578894,-1.6153846153846154,23.1875,2.125,23.5,1.2105263157894737,24.0,0.018421052631578894
5090,2000-05-05,25.0,25.25,23.1875,23.9375,947000.0,0.05263157894736836,1.64,2.125,29.499999999999986,27.81321722488865,1.4802998411319308,3.6722627832809707,3.6757393927024964,4.757718855056719,26.771570246675612,2.0625,-2.074242083464135,-2.9921875,-8.534363743719396,2.549988743719396,-5.763275621859698,-0.2210993781403019,2.8634269801785024,62.06896551724138,36.48396964668231,2.771088121859698,5,0.96875,2.625,3.875,5.65625,-2.125,4,-0.07999999999999996,-2.2857142857142856,23.75,-1.6153846153846154,23.1875,2.125,23.5,-0.07999999999999996
5091,2000-05-08,25.359375,26.0,24.75,25.9375,85900.0,0.014375000000000027,2.5555555555555554,-0.5441176470588235,22.739726027397268,25.980112543328904,0.6258010947541734,3.0988963768473177,3.261329850631725,4.398343855056719,26.13818428818389,1.25,-2.3919915047885247,-2.3960937499999986,-7.964691411319372,3.1725039113193745,-5.180392580659685,0.38820508065968795,1.8904407425570824,80.28846153846155,59.194103863257084,2.7842988306596856,5,0.546875,2.265625,3.578125,5.140625,-2.609375,0,-0.08564386937769564,1.64,25.0,-2.2857142857142856,23.75,-1.6153846153846154,23.1875,-0.08564386937769564
5092,2000-05-09,23.0,24.8125,23.0,24.8125,254800.0,-0.09303758471965495,1.0,3.135135135135135,21.282051282051285,24.023797253680282,2.2848477365253856,5.182515254435227,5.526037686508772,6.757718855056719,25.80552161514631,2.359375,-2.6219868188920152,-4.411718749999999,-10.270636714631621,1.447199214631624,-7.34117773231581,-1.4822597676841873,3.7098378534502316,0.0,-20.866284020492518,2.9294589823158104,5,2.875,4.375,6.703125,7.40625,0.25,1,0.013586956521739024,2.5555555555555554,25.359375,1.64,25.0,-2.2857142857142856,23.75,0.013586956521739024
5093,2000-05-10,23.0,24.0,22.9375,23.0,62200.0,0.0,-16.0,-0.0,22.07446808510639,23.21949005971202,1.5569644977050068,4.863320534014676,5.422366645295831,6.757718855056719,25.541083704984125,1.0625,-2.899721436869619,-4.05078125,-10.068845092603496,1.9672825926034925,-7.059813171301748,-1.041749328698252,3.234657311036205,2.0408163265306123,-17.546519705658906,3.0090319213017467,5,1.625,4.375,6.703125,7.40625,0.0,2,0.013586956521739024,1.0,23.0,2.5555555555555554,25.359375,1.64,25.0,0.013586956521739024
5094,2000-05-11,23.375,24.0,23.0,24.0,203600.0,0.016304347826086918,2.2,-100.0,26.536312849162,22.89780947327554,0.8254070090383969,4.1393933213476615,4.949945404693366,6.382718855056719,24.770102572020043,1.0,-3.2535233104752024,-3.3195312500000007,-9.321411052499506,2.682348552499505,-6.320471151249755,-0.3185913487502461,2.4414984337118604,14.285714285714285,-5.893185685204813,3.0009399012497533,5,1.1875,4.0,6.328125,7.03125,-1.125,3,0.005347593582887722,-16.0,23.0,1.0,23.0,2.5555555555555554,25.359375,0.005347593582887722
5095,2000-05-12,22.25,24.0,22.25,24.0,358800.0,-0.048128342245989275,1.0,2.8,22.13541666666667,22.671097527813597,1.4788547091316708,4.8432604684457665,5.992666001890473,7.507718855056719,24.324976997538773,1.75,-3.6541297269292805,-4.01953125,-10.016051236886163,1.9769887368861632,-7.017791243443082,-1.0212712565569184,3.1985186216664374,0.0,-19.249669166045628,2.9982599934430807,5,1.875,4.875,7.453125,8.15625,-0.5,4,0.03370786516853941,2.2,23.375,-16.0,23.0,1.0,23.0,0.03370786516853941
5096,2000-05-15,24.125,24.25,21.625,21.625,191900.0,0.08426966292134841,-1.1,-1.4285714285714286,32.35294117647058,23.94729002830069,-0.4208010941852578,2.63057915756999,4.05144809972095,5.632718855056719,24.271877464666137,2.625,-3.7143578180230215,-1.8445312499999993,-7.6253720516635255,3.936309551663527,-4.734951650831764,1.0458891508317656,0.8757260146331376,78.43137254901961,57.38111149322104,2.890420400831764,5,-0.3125,2.6875,5.578125,6.28125,-2.375,0,-0.051813471502590636,1.0,22.25,2.2,23.375,-16.0,23.0,-0.051813471502590636
5097,2000-05-16,23.9375,24.5,22.8125,24.375,206800.0,-0.007772020725388629,3.909090909090909,-0.175,32.64840182648402,25.532848189201317,-0.18407254327699718,2.336085433740145,4.177245641747604,5.820218855056719,23.536010773965142,1.6875,-3.8016850614486977,-1.6499999999999986,-6.851010861386786,3.5510108613867892,-4.250505430693391,0.9505054306933935,-2.3125,80.43478260869566,56.9168526119509,2.6005054306933935,5,-0.125,2.875,5.765625,6.46875,-2.6875,1,-0.04960835509138384,-1.1,24.125,1.0,22.25,2.2,23.375,-0.04960835509138384
5098,2000-05-17,23.0625,23.75,22.75,23.75,52900.0,-0.036553524804177506,1.9090909090909092,1.5714285714285714,36.99870633893919,27.363113805808595,0.7502257856528907,2.808700155263889,4.993207526787867,6.695218855056719,22.92861482800475,1.1875,-3.623881942162793,-2.1781250000000014,-7.05533224323062,2.6990822432306167,-4.616728621615309,0.2604786216153059,-1.4375,50.0,23.13330430043257,2.438603621615309,5,0.75,3.75,6.640625,7.34375,-1.0625,2,0.008130081300812941,3.909090909090909,23.9375,-1.1,24.125,1.0,22.25,0.008130081300812941
5099,2000-05-18,23.375,24.125,23.125,23.3125,108700.0,0.013550135501354976,-3.5714285714285716,-0.09090909090909091,38.35443037974683,28.34693940355825,0.4234704452899436,2.1174428123940245,4.611994230680878,6.382718855056719,23.190607388075495,1.0625,-3.341153372053391,-1.5562499999999986,-6.048973008699164,2.936473008699167,-3.8026115043495814,0.6901115043495842,-1.692499999999999,60.86956521739131,31.10407417588233,2.2463615043495824,5,0.4375,3.4375,6.515625,7.03125,-1.625,3,-0.016042780748663055,1.9090909090909092,23.0625,3.909090909090909,23.9375,-1.1,24.125,-0.016042780748663055
5100,2000-05-19,23.5,24.25,23.0,23.03125,87500.0,0.005347593582887722,-3.7058823529411766,7.5,47.55351681957186,31.104027269355424,0.07076054583869151,1.6746651979356741,4.438465426867772,6.257718855056719,24.12656255641696,1.25,-2.9805199764762307,-1.1750000000000007,-5.354349392989818,3.004349392989816,-3.2646746964949074,0.914674696494906,-1.7611500000000007,65.21739130434783,30.93537209545803,2.0896746964949076,5,-0.28125,3.3125,6.8125,6.90625,-0.625,4,-0.05319148936170215,-3.5714285714285716,23.375,1.9090909090909092,23.0625,3.909090909090909,23.9375,-0.05319148936170215
5101,2000-05-22,23.4375,23.4375,23.0,23.125,94900.0,-0.0026595744680850686,1.8,0.6666666666666666,49.680511182108624,34.259411702695125,-0.18777319258232694,1.3744614518031995,4.450709808785959,6.320218855056719,25.113097905065818,0.5,-2.6681937685796804,-0.9624999999999986,-4.656536913338222,2.731536913338225,-2.8095184566691103,0.8845184566691131,-1.643426999999999,39.285714285714285,2.0804943289030504,1.8470184566691108,5,-0.375,3.375,6.59375,6.96875,0.1875,0,-0.07199999999999995,-3.7058823529411766,23.5,-3.5714285714285716,23.375,1.9090909090909092,23.0625,-0.07199999999999995
5102,2000-05-23,23.875,24.375,23.0625,23.625,105700.0,0.01866666666666661,1.1,0.8,53.47003154574133,37.74780764276568,-0.5454629594171152,0.56214431308603,3.9881579526717914,5.882718855056719,25.710376529938323,1.3125,-2.5512075821123688,-0.2687500000000007,-3.2641995368194223,2.726699536819421,-1.7664747684097115,1.22897476840971,-2.026808459999998,69.23076923076923,27.03968122415145,1.4977247684097101,5,-0.8125,2.9375,6.140625,6.53125,-0.8125,1,-0.08900523560209428,1.8,23.4375,-3.7058823529411766,23.5,-3.5714285714285716,23.375,-0.08900523560209428
5103,2000-05-24,23.1875,23.6875,22.40625,23.625,136200.0,-0.028795811518324554,3.5555555555555554,-1.75,47.196261682242984,40.043357513108006,0.19157733484762218,0.8605943325468246,4.66124203713991,6.570218855056719,26.493339238344504,1.46875,-2.4164512521296935,-0.6812499999999986,-2.8026527214508405,1.4401527214508434,-1.7419513607254196,0.3794513607254224,-1.2862722907999995,39.682539682539684,-4.287537809256079,1.0607013607254205,5,-0.125,3.46875,7.015625,7.21875,-3.6875,2,-0.0835579514824798,1.1,23.875,1.8,23.4375,-3.7058823529411766,23.5,-0.0835579514824798
5104,2000-05-25,23.5,24.3125,22.9375,23.375,131900.0,0.013477088948786964,-1.75,-0.2857142857142857,41.75257731958763,42.22304203009922,-0.11323456179848179,0.3533142018499653,4.322548648446208,6.257718855056719,27.195880898496227,1.375,-2.044588070723311,-0.2335937500000007,-2.051515399625668,1.5843278996256664,-1.1425545748128343,0.6753670748128329,-1.546796844983998,55.55555555555556,13.301709287832566,0.9089608248128344,5,-0.4375,2.71875,6.671875,6.90625,-0.4375,3,-0.06382978723404253,3.5555555555555554,23.1875,1.1,23.875,1.8,23.4375,-0.06382978723404253
5105,2000-05-26,23.0,24.0,22.75,23.25,90800.0,-0.021276595744680882,-2.3333333333333335,-2.0,37.22504230118444,42.76438659951188,0.5636106864348491,0.6296297227205372,4.728551628039973,6.6736386919089625,27.80768459752413,1.25,-1.695274397284166,-0.5710937499999993,-1.976026429776514,0.8338389297765154,-1.2735600898882566,0.13137258988825806,-0.9958609080843175,30.158730158730158,-6.983098834903544,0.7024663398882577,5,0.453125,2.875,6.953125,7.2734375,-1.9375,4,-0.05434782608695654,-1.75,23.5,3.5555555555555554,23.1875,1.1,23.875,-0.05434782608695654
5106,2000-05-30,23.8125,24.0,23.0625,23.875,204900.0,0.03532608695652173,5.0,0.25,55.28455284552845,45.27951449051681,-0.3328856097961044,-0.2083181203882134,3.823513303477249,5.79390288653838,27.262717618811262,1.0,-1.4218735979528425,0.2507812499999993,-1.1445703418818383,1.6461328418818368,-0.44689454594092126,0.9484570459409198,-1.7584436899226326,71.42857142857143,28.366278346061108,0.6976757959409188,5,-0.421875,1.59375,6.109375,6.4609375,-1.0625,1,-0.03937007874015752,-2.3333333333333335,23.0,-1.75,23.5,3.5555555555555554,23.1875,-0.03937007874015752
5107,2000-05-31,23.6875,24.5,23.375,24.4375,115100.0,-0.005249343832021025,1.5714285714285714,12.0,54.400000000000006,47.21299156396801,-0.27611377776895907,-0.07225542905294446,3.852614528203901,5.849259674295038,26.037544305780454,1.125,-0.9584611667474476,0.11640625000000071,-1.2797186663568567,1.5125311663568581,-0.5816562081784262,0.8144687081784276,-1.5845248161241798,61.19402985074627,12.408142298882666,0.6980624581784286,5,-0.234375,1.71875,6.28125,6.5859375,-2.3125,2,-0.0026385224274406704,5.0,23.8125,-2.3333333333333335,23.0,-1.75,23.5,-0.0026385224274406704
5108,2000-06-01,23.9375,24.0625,23.25,23.875,151700.0,0.01055408970976246,4.2,-0.08333333333333333,53.65853658536585,48.913447809036796,-0.4346504225179011,-0.27740928850507984,3.5338368606623334,5.52736932782452,24.781252003719196,0.8125,-0.7247573124805662,0.3289062499999993,-1.0641227926446213,1.7219352926446199,-0.367608271322311,1.0254207713223096,-1.7865843198016975,67.85714285714286,14.099675516609238,0.696514521322311,6,-0.484375,1.40625,6.03125,6.3359375,-1.5,3,-0.036553524804177506,1.5714285714285714,23.6875,5.0,23.8125,-2.3333333333333335,23.0,-0.036553524804177506
5109,2000-06-02,24.1875,24.625,24.0,24.5,39400.0,0.010443864229765065,1.2222222222222223,-5.0,64.22018348623854,50.76529966088865,-0.6227675572953757,-0.519592094263615,3.1984123378311295,5.205204927366637,23.63751381442506,0.6875,-0.47126472535747155,0.5570312500000014,-0.8588994274656123,1.9729619274656152,-0.15093408873280723,1.26499658873281,-1.9896026334056636,76.66666666666667,15.443785109099437,0.7079653387328073,6,-0.671875,1.125,5.78125,6.0859375,-2.3125,4,-0.1937984496124031,4.2,23.9375,1.5714285714285714,23.6875,5.0,23.8125,-0.1937984496124031
5110,2000-06-05,23.0,24.1875,23.0,23.75,161100.0,-0.04909560723514217,-2.1666666666666665,2.4,40.816326530612244,49.78039025516683,0.5435039840500195,0.5379725472570307,4.27485334229743,6.3218841662498875,23.42128175523973,1.1875,-0.2710751964828191,-0.5304687500000007,-1.8156030658222875,0.754665565822286,-1.1730359079111459,0.11209840791114445,-0.7050185280694379,0.0,-56.60698873986253,0.6425671579111438,6,0.515625,1.0625,6.125,6.9921875,-0.4375,0,0.0027173913043478937,1.2222222222222223,24.1875,4.2,23.9375,1.5714285714285714,23.6875,0.0027173913043478937
5111,2000-06-06,23.1875,23.625,23.0,23.1875,91000.0,0.008152173913043459,-2.3333333333333335,-0.0,43.87755102040816,48.714559085685366,0.35404359601918856,0.1891143903123762,3.996332017928225,6.058446014758356,23.84770187186024,0.625,-0.09769203954022032,-0.234375,-1.1948393545264224,0.7260893545264224,-0.7146071772632112,0.2458571772632112,-0.7993177869466592,11.538461538461538,-40.31724468968759,0.48023217726321094,6,0.328125,0.8125,5.8125,6.6796875,-0.4375,1,-0.09164420485175206,-2.1666666666666665,23.0,1.2222222222222223,24.1875,4.2,23.9375,-0.09164420485175206
5112,2000-06-07,23.3125,23.40625,22.75,23.1875,96300.0,0.005390835579514919,3.2,100.0,52.32558139534884,49.28448349825268,0.15741588553888874,0.09352138845196833,3.7879460222232026,5.836007936960865,23.40504234433323,0.65625,-0.07368776690054446,-0.125,-1.0665482769857348,0.8165482769857348,-0.5957741384928674,0.3457741384928674,-0.8348450754687917,30.0,-21.177907271812984,0.470774138492867,6,0.375,0.5,4.609375,5.5546875,-0.1875,2,-0.024128686327077764,-2.3333333333333335,23.1875,-2.1666666666666665,23.0,1.2222222222222223,24.1875,-0.024128686327077764
5113,2000-06-08,23.3125,23.5,23.125,23.5,58700.0,0.0,3.0,-1.5,49.382716049382715,50.13227669045214,0.1978140761649918,0.12451757731192714,3.7109002681980954,5.71961760624022,22.871663675383854,0.375,-0.0716772014698499,-0.140625,-1.0617539911956513,0.7805039911956513,-0.6011894955978256,0.31993949559782564,-0.7489512724500393,30.0,-19.127782103171626,0.46056449559782636,6,0.375,0.5,3.890625,4.3125,-0.0625,3,-0.08310991957104563,3.2,23.3125,-2.3333333333333335,23.1875,-2.1666666666666665,23.0,-0.08310991957104563
5114,2000-06-09,23.5,23.5,22.9375,23.15625,69500.0,0.008042895442359255,2.272727272727273,-1.8333333333333333,50.0,51.55171643476498,0.011526176790837894,-0.05600920034394008,3.4489596340773048,5.42661337599387,22.36311358486735,0.5625,-0.14708228723311834,0.04062499999999858,-0.8799681654731408,0.961218165473138,-0.4196715827365729,0.5009215827365701,-0.853993221552038,52.17391304347826,4.871452625552529,0.46029658273657054,6,0.1875,0.3125,3.53125,4.125,0.0625,4,-0.04521276595744683,3.0,23.3125,3.2,23.3125,-2.3333333333333335,23.1875,-0.04521276595744683
5115,2000-06-12,23.0,23.25,22.5625,22.5625,71200.0,-0.021276595744680882,-2.142857142857143,1.2727272727272727,46.067415730337075,50.52759008863261,0.571640256724379,0.5302458385346398,3.8127726598002525,5.8191264639466524,21.54847392822537,0.9375,-0.10727613081132503,-0.4968749999999993,-1.2571932764994003,0.2634432764994017,-0.877034138249698,-0.11671586175030058,1.625,41.17647058823529,-6.845106021593367,0.3801591382496999,6,0.59375,0.8125,3.796875,4.625,0.25,0,-0.048913043478260865,2.272727272727273,23.5,3.0,23.3125,3.2,23.3125,-0.048913043478260865
5116,2000-06-13,22.875,23.125,21.75,23.125,92200.0,-0.005434782608695676,10.0,-0.5714285714285714,40.47619047619048,48.980500141542656,0.6142676032997834,0.5868874305757608,3.771131983317261,5.8457988693836285,20.60008112731266,1.375,-0.03400543804629663,-0.5593749999999993,-1.3077009826545236,0.18895098265452503,-0.9335379913272597,-0.1852120086727389,1.7087499999999984,64.28571428571429,18.16427861538584,0.3741629913272613,6,0.3125,0.9375,3.921875,4.75,1.375,1,-0.013661202185792365,-2.142857142857143,23.0,2.272727272727273,23.5,3.0,23.3125,-0.013661202185792365
5117,2000-06-14,22.75,23.0625,22.3125,22.71875,149800.0,-0.005464480874316946,1.2857142857142858,-0.125,45.333333333333336,48.05547755798349,0.6619044759476722,0.6517784399969813,3.708484065603244,5.875735898734028,19.84393985761331,0.75,0.13164506517075836,-0.625,-1.3934142934093927,0.1434142934093927,-1.0092071467046964,-0.24079285329530364,1.720399999999998,57.14285714285714,9.785306088328682,0.38420714670469563,6,0.4375,0.46875,4.015625,4.875,0.8125,2,0.0,10.0,22.875,-2.142857142857143,23.0,2.272727272727273,23.5,0.0
5118,2000-06-15,23.25,23.25,22.125,22.25,114200.0,0.0219780219780219,1.25,32.0,47.43589743589744,46.19055688572336,0.06048781624802757,0.17554604158452491,3.0409111286248134,5.308561922312663,19.015017207131468,1.125,0.05328928032519897,-0.13437499999999858,-0.8912242080224928,0.6224742080224956,-0.5127996040112457,0.24404960401124853,1.111583999999997,85.71428571428571,37.76641286348617,0.3784246040112466,6,-0.28125,-0.125,3.375,4.375,0.5,3,-0.005376344086021501,1.2857142857142858,22.75,10.0,22.875,-2.142857142857143,23.0,-0.005376344086021501
5119,2000-06-16,23.0,23.09375,21.8125,23.09375,170200.0,-0.010752688172043001,26.333333333333332,-0.09375,50.0,47.21096504898867,0.13893724292147525,0.417412466268857,3.125037659126612,5.502225552948346,18.604460698501875,1.4375,-0.019984588146211735,-0.3656250000000014,-1.1417860572826832,0.4105360572826804,-0.7537055286413405,0.022455528641337708,1.2571206399999966,83.33333333333334,31.76647042579002,0.38808052864134046,6,-0.3125,0.125,3.0,4.625,0.875,4,0.010869565217391353,1.25,23.25,1.2857142857142858,22.75,10.0,22.875,0.010869565217391353
5120,2000-06-19,22.25,23.0,21.375,22.125,124600.0,-0.03260869565217395,1.0,-1.3333333333333333,32.87671232876713,45.98864963880633,0.8620113857652214,1.1267321792867868,3.703073782693302,6.187962191838103,18.28145716640809,1.625,-0.1309361743027999,-1.0531250000000014,-1.9719298229257625,-0.13432017707424038,-1.5125274114628837,-0.5937225885371191,1.9068358143999973,46.666666666666664,-2.289185157321846,0.4594024114628807,6,0.1875,0.75,3.71875,5.375,1.5,0,0.0589887640449438,26.333333333333332,23.0,1.25,23.25,1.2857142857142858,22.75,0.0589887640449438
5121,2000-06-20,21.75,22.125,21.0,22.0,200400.0,-0.022471910112359605,3.5,-2.0,30.379746835443044,43.550223576594576,1.2702372383836682,1.5745550527963772,4.020746904929229,6.612155366424297,18.030191903464026,1.25,-0.3735387688739529,-1.46875,-2.616903551990074,-0.32059644800992615,-2.0428267759950387,-0.8946732240049613,2.239925665535999,33.33333333333333,-13.493069386582519,0.5740767759950373,6,0.5,1.0625,3.875,5.625,2.125,1,0.06896551724137923,1.0,22.25,26.333333333333332,23.0,1.25,23.25,0.06896551724137923
5122,2000-06-21,21.75,22.125,20.625,22.125,321800.0,0.0,7.0,1.5,26.66666666666667,41.02621808962613,1.1457790563148649,1.4832391620088217,3.8417128871553388,6.53208612136353,18.82519835220815,1.5,-0.3488388340935771,-1.3625000000000007,-2.640862439340207,-0.08413756065979427,-2.001681219670104,-0.7233187803298975,2.0007316122931194,42.857142857142854,-1.2549387122016142,0.6391812196701028,6,0.3125,0.875,3.5625,5.3125,1.625,2,0.11494252873563227,3.5,21.75,1.0,22.25,26.333333333333332,23.0,0.11494252873563227
5123,2000-06-22,21.25,21.875,21.25,21.5,135000.0,-0.02298850574712641,-4.0,0.6666666666666666,20.25316455696202,37.72101415151079,1.477858909553401,1.9295743744020832,4.142095746708623,6.935822186965396,19.223630797979723,0.625,-0.3779055773063291,-1.765625,-3.290029003468085,-0.24122099653191498,-2.5278270017340425,-1.0034229982659575,2.1881584510638064,25.31645569620253,-14.07136957561297,0.7622020017340417,6,0.6875,1.375,4.0625,5.8125,2.25,3,0.10882352941176476,7.0,21.75,3.5,21.75,1.0,22.25,0.10882352941176476
5124,2000-06-23,22.0,22.1875,21.25,21.25,71100.0,0.03529411764705892,-1.5,-3.0,38.888888888888886,36.923400058016554,0.5506103425508861,1.1187975905925391,3.1880110834682895,6.070987346011094,20.075795047202387,0.9375,-0.4681562763258853,-0.9406250000000007,-2.5115758309167227,0.6303258309167212,-1.7261004154583617,-0.15514958454163974,1.1568426059574257,57.89473684210527,12.965928612616956,0.7854754154583607,6,-0.0625,0.625,3.3125,5.0625,1.5,4,0.07954545454545459,-4.0,21.25,7.0,21.75,3.5,21.75,0.07954545454545459
5125,2000-06-26,21.75,22.4375,21.4375,21.4375,80300.0,-0.011363636363636354,-5.4,0.4166666666666667,34.24657534246576,36.231220598713804,0.6757091009086587,1.3390004059684273,3.2187541344573916,6.194551420110482,20.710027260817892,1.0,-0.5546496803804999,-1.1281250000000007,-2.7861770236584675,0.5299270236584661,-1.9571510118292323,-0.2990989881707691,1.1536583453616842,62.06896551724138,12.382935579712125,0.8290260118292331,6,0.1875,0.875,3.5625,5.3125,2.1875,0,0.09770114942528729,-1.5,22.0,-4.0,21.25,7.0,21.75,0.09770114942528729
5126,2000-06-27,22.875,23.375,21.6875,21.75,168700.0,0.051724137931034475,-1.7,3.6,46.067415730337075,36.312785309492,-0.50209114714675,0.14773872336481375,1.9031978811048518,4.941388084269999,20.932839150560394,1.6875,-0.6416328980711725,0.04374999999999929,-1.5550262589918056,1.6425262589918042,-0.7556381294959031,0.8431381294959017,-2.25,81.81818181818183,28.41752098478981,0.7993881294959019,6,-0.875,-0.25,2.140625,4.1875,0.75,1,0.03825136612021862,-5.4,21.75,-1.5,22.0,-4.0,21.25,0.03825136612021862
5127,2000-06-28,23.625,23.75,22.375,22.375,212900.0,0.032786885245901676,-1.2,1.1111111111111112,52.47524752475247,36.87271309714256,-1.2459439762726312,-0.6399966597532938,0.9205821070343028,4.089237598631314,21.50864309635151,1.375,-0.6513087981242585,0.796875,-0.7950841331372125,2.3888341331372125,0.0008954334313955314,1.5928545665686045,-2.9450000000000003,95.0,37.043162789303906,0.7959795665686062,6,-1.4375,-1.0,1.3125,3.4375,0.0,2,0.010582010582010692,-1.7,22.875,-5.4,21.75,-1.5,22.0,0.010582010582010692
5128,2000-06-29,23.0625,25.375,22.875,23.59375,142100.0,-0.023809523809523836,-4.517241379310345,-0.425,46.728971962616825,36.50926553743332,-0.7966099094300141,-0.1543227706365542,1.2900094697003048,4.557254512569912,22.038616394711447,2.5,-0.6313366622176737,0.2781249999999993,-1.23142519006187,1.7876751900618686,-0.4766500950309336,1.0329000950309322,-2.2596999999999987,43.93939393939394,-14.139680611375091,0.7547750950309345,6,-0.0625,-0.0625,1.875,4.0,0.6875,3,0.013550135501354976,-1.2,23.625,-1.7,22.875,-5.4,21.75,0.013550135501354976
5129,2000-06-30,19.5,23.9375,18.5,23.0625,1290400.0,-0.1544715447154471,1.0470588235294118,6.705882352941177,32.05128205128206,36.4175510621572,2.477767892389174,3.203226709524838,4.628163622060221,8.008586185827028,23.63219189808545,5.4375,-0.7295922099501908,-3.0500000000000007,-5.025840926902031,-1.0741590730979702,-4.037920463451016,-2.0620795365489855,5.875,14.545454545454545,-43.7850355036258,0.9879204634510156,6,2.4375,2.4375,5.359375,7.5625,3.9375,4,0.20512820512820507,-4.517241379310345,23.0625,-1.2,23.625,-1.7,22.875,0.20512820512820507
5130,2000-07-03,23.0625,23.0625,20.71875,20.75,112000.0,0.1826923076923077,1.027027027027027,-0.6491228070175439,50.710900473933634,38.6765681331006,-1.0698664694411129,-0.3735004301586642,0.908311861318424,4.362488594342281,24.51290968499031,3.5625,-0.8018158176430923,0.5093749999999986,-1.469657774787784,2.488407774787781,-0.48014138739389267,1.4988913873938898,2.3125,66.36363636363637,8.423483268269933,0.9895163873938919,7,-1.125,-1.125,1.578125,4.0,0.375,0,0.01897018970189701,1.0470588235294118,19.5,-4.517241379310345,23.0625,-1.2,23.625,0.01897018970189701
5131,2000-07-05,21.0625,22.875,21.0,22.25,226400.0,-0.08672086720867211,-1.8571428571428572,-0.5135135135135135,44.398340248962654,40.646754086689036,0.918998433937606,1.5379908253007173,2.7144013230548083,6.265414454370841,25.441222555472205,2.0625,-0.9299484601948897,-1.3843749999999986,-3.44643635686446,0.6776863568644629,-2.4154056784322293,-0.35334432156776785,4.175000000000001,37.27272727272727,-19.910362240779463,1.0310306784322307,7,0.875,0.875,3.6015625,6.0,2.75,2,0.13649851632047483,1.027027027027027,23.0625,1.0470588235294118,19.5,-4.517241379310345,23.0625,0.13649851632047483
5132,2000-07-06,22.75,22.8125,20.625,21.75,116300.0,0.0801186943620178,2.888888888888889,-0.8421052631578947,48.46153846153846,43.7810178538642,-0.6836245756135853,-0.20428475455328865,0.8465867969215388,4.468710646036257,26.29485428511978,2.1875,-0.8703453785337061,0.3312500000000007,-1.696152733081238,2.3586527330812395,-0.6824513665406187,1.34495136654062,2.3527500000000003,61.81818181818181,7.903541607983669,1.01370136654062,7,-0.8125,-0.8125,1.6484375,4.3125,1.25,3,0.03846153846153855,-1.8571428571428572,21.0625,1.027027027027027,23.0625,1.0470588235294118,19.5,0.03846153846153855
5133,2000-07-07,21.375,23.0,21.125,22.359375,69700.0,-0.06043956043956045,-1.5263157894736843,-0.984375,45.32374100719424,44.496001422564795,0.7945240427637081,1.0731406557534022,2.0316513060802492,5.762077165870938,27.234389289630023,1.875,-0.7800824715873205,-0.9468749999999986,-2.979614838247876,1.085864838247879,-1.9632449191239374,0.06949491912394024,3.595694999999999,52.87356321839081,2.5694739583463857,1.0163699191239397,7,0.5625,0.5625,3.0546875,5.6875,2.9375,4,0.10526315789473695,2.888888888888889,22.75,-1.8571428571428572,21.0625,1.027027027027027,23.0625,0.10526315789473695
5134,2000-07-10,22.4375,22.875,21.375,21.375,107100.0,0.04970760233918137,-1.8235294117647058,-1.0793650793650793,50.53003533568906,46.30527475514516,-0.2228223639425444,-0.07698771117263092,0.8677371849295312,4.604581809749625,28.07097229854486,1.5,-0.6426408298020618,0.1687499999999993,-1.788481866424462,2.1259818664244605,-0.8098659332122295,1.1473659332122281,2.4037811,74.35897435897436,22.6200997623053,0.9786159332122305,7,-0.5,-0.5,1.9609375,4.625,1.75,0,0.058495821727019504,-1.5263157894736843,21.375,2.888888888888889,22.75,-1.8571428571428572,21.0625,0.058495821727019504
5135,2000-07-11,21.875,22.8125,21.5,22.75,286500.0,-0.02506963788300831,1.625,-0.8235294117647058,50.35211267605634,46.78135219355841,0.401495057871756,0.41835813966043034,1.318684672594415,5.053879876819746,28.650117278715374,1.3125,-0.4236057054773603,-0.3374999999999986,-2.2707614929181226,1.5957614929181254,-1.3041307464590588,0.6291307464590616,2.8394554780000014,52.63157894736842,-1.3761749324132424,0.9666307464590613,7,0.0625,0.0625,2.5390625,5.1875,2.5625,1,0.0714285714285714,-1.8235294117647058,22.4375,-1.5263157894736843,21.375,2.888888888888889,22.75,0.0714285714285714
5136,2000-07-12,22.5625,23.5,21.9375,22.5,74600.0,0.03142857142857136,-1.631578947368421,-0.07142857142857142,52.203389830508485,46.75114578308686,-0.3743630324636982,-0.30962879772488705,0.597856321646951,4.261515181842874,28.41454392438229,1.625,-0.3545179437781627,0.3656250000000014,-1.550062917529477,2.2813129175294797,-0.592218958764736,1.3234689587647388,2.027666368440002,67.3913043478261,11.4784778639943,0.957843958764739,7,-0.625,-0.625,1.2265625,4.5,1.8125,2,0.03878116343490312,1.625,21.875,-1.8235294117647058,22.4375,-1.5263157894736843,21.375,0.03878116343490312
5137,2000-07-13,22.75,22.859375,21.75,22.0,158100.0,0.008310249307479145,1.2903225806451613,12.0,54.13793103448276,47.574363457738635,-0.78118440926605,-0.523994255682112,0.3946385392323961,3.9796546244731843,28.21076609477224,1.109375,-0.22780319303793561,0.5531250000000014,-1.362562917529477,2.4688129175294797,-0.40471895876473596,1.5109689587647388,1.7183630410712034,68.42105263157895,8.281164517349154,0.957843958764739,7,-1.53125,-0.8125,1.0078125,4.3125,1.5,3,0.04670329670329676,-1.631578947368421,22.5625,1.625,21.875,-1.8235294117647058,22.4375,0.04670329670329676
5138,2000-07-14,23.125,23.375,22.0625,22.0625,146000.0,0.016483516483516425,-1.4705882352941178,1.4166666666666667,53.16901408450703,49.92077812809696,-1.2811087131606627,-0.9579538930697034,0.018028573300295392,3.519500281155395,27.816027393941827,1.3125,-0.234603511034976,0.9343749999999993,-0.9676127932808818,2.8363627932808804,-0.01661889664044125,1.8853688966404398,1.2239957802497798,82.35294117647058,21.023189821065827,0.9509938966404413,7,-1.0625,-1.1875,0.625,3.9375,0.875,4,0.037837837837837895,1.2903225806451613,22.75,-1.631578947368421,22.5625,1.625,21.875,0.037837837837837895
5139,2000-07-17,23.25,23.5625,22.5,22.5,229300.0,0.00540540540540535,-1.8333333333333333,0.7058823529411765,54.255319148936174,50.31460242531947,-0.9143886291093892,-1.1207243256655417,-0.12529590633877064,3.3271713453403855,27.10097516791783,1.0625,-0.34828490281350355,1.046875,-0.8806246586797464,2.9743746586797464,0.08312517066012859,2.0106248293398714,0.982015864644783,84.84848484848484,22.63684187181216,0.9637498293398726,7,-1.15625,-1.3125,0.5,3.8125,0.875,0,0.045698924731182755,-1.4705882352941178,23.125,1.2903225806451613,22.75,-1.631578947368421,22.5625,0.045698924731182755
5140,2000-07-18,23.5625,23.75,23.0,23.75,70400.0,0.013440860215053752,7.0,-0.25,52.044609665427515,51.16418791603778,-1.2834761488427482,-1.401720406497084,-0.49316432112317443,2.937498630379384,25.968072086340467,0.75,-0.37417830393398077,1.2937499999999993,-0.7275591771111358,3.3150591771111344,0.28309541144443173,2.304404588555567,0.5548755473518874,90.625,29.61727567667495,1.0106545885555676,7,-1.375,-1.625,0.1875,3.5,0.3125,1,0.02652519893899208,-1.8333333333333333,23.25,-1.4705882352941178,23.125,1.2903225806451613,22.75,0.02652519893899208
5141,2000-07-19,23.25,23.625,23.0,23.0,52300.0,-0.01326259946949604,-4.0,-1.3333333333333333,48.85496183206107,51.20790162387363,-0.7018549704584593,-1.0235607819888557,-0.2523910928753139,3.1881883128317305,24.518389172823774,0.625,0.0661148895177881,0.90625,-1.1451054568934005,2.9576054568934005,-0.11942772844670202,1.931927728446702,0.7550280364048483,75.0,17.536443397640568,1.0256777284467002,7,-0.8125,-1.3125,0.453125,3.8125,0.5625,2,0.051075268817204256,7.0,23.5625,-1.8333333333333333,23.25,-1.4705882352941178,23.125,0.051075268817204256
5142,2000-07-20,24.25,24.25,23.1875,23.1875,147100.0,0.043010752688172005,1.0,4.25,53.531598513011154,52.11988579118662,-1.6390695134917586,-1.9253791065547787,-1.2379152828192233,2.1260767285749225,22.5277808624913,1.0625,0.054704856850946726,1.78125,-0.4171719819057351,3.979671981905735,0.6820390090471342,2.880460990952866,-5.75,100.0,39.139259074358144,1.0992109909528671,7,-1.4375,-2.3125,-0.75,2.8125,-0.875,3,0.005154639175257714,-4.0,23.25,7.0,23.5625,-1.8333333333333333,23.25,0.005154639175257714
5143,2000-07-21,23.5625,24.1875,23.375,24.0,102600.0,-0.028350515463917536,1.0,-0.4117647058823529,64.57399103139014,53.68032531293118,-0.6801676853936165,-1.1128035231900881,-0.543629822984574,2.743343982503365,20.429597605554893,0.875,0.30377070067983425,0.9781249999999986,-1.19349025803891,3.149740258038907,-0.10768262901945747,2.0639326290194546,-4.947500000000002,60.71428571428571,-5.756965959991973,1.0858076290194543,7,-0.6875,-1.625,-0.359375,3.5,-0.25,4,0.02917771883289122,1.0,24.25,-4.0,23.25,7.0,23.5625,0.02917771883289122
5144,2000-07-24,23.75,23.75,23.375,23.5,50000.0,0.007957559681697646,2.0,-0.5714285714285714,53.25443786982248,54.002805890016305,-0.7396975490583735,-1.225297351142828,-0.7341149156977025,2.4879844166655403,18.705192643661544,0.375,0.3713224305153169,1.078125,-1.1349770590303194,3.2912270590303194,-0.028426029515159712,2.1846760295151597,-5.022300000000001,60.0,-6.216981232885118,1.10655102951516,7,-0.75,-1.8125,-0.703125,3.0625,-0.375,0,0.010526315789473717,1.0,23.5625,1.0,24.25,-4.0,23.25,0.010526315789473717
5145,2000-07-25,23.875,24.0,23.375,23.4375,58700.0,0.0052631578947368585,-1.2222222222222223,1.75,66.18705035971223,55.55654594881672,-0.6159348421288229,-1.2468622954971238,-0.8244413823984864,2.310131997941852,17.253398261786163,0.625,0.6285321892304836,1.0968750000000007,-1.1338446590715847,3.327594659071586,-0.01848482953579378,2.212234829535795,-5.036854000000002,70.0,0.11673530378453734,1.1153598295357934,7,-0.875,-1.9375,-0.96875,2.9375,-0.5625,1,0.010471204188481575,2.0,23.75,1.0,23.5625,1.0,24.25,0.010471204188481575
5146,2000-07-26,23.75,23.875,23.375,23.75,30900.0,-0.005235602094240788,3.0,0.0,57.01754385964912,55.87650292939076,-0.34059023524102017,-1.1098510328692015,-0.7259515689367362,2.379020248532303,17.00014408249465,0.5,0.7070756776457152,0.9281250000000014,-1.3445223520636986,3.2007723520637015,-0.2081986760318486,2.0644486760318514,-4.803616920000003,52.94117647058824,-17.22026424877226,1.1363236760318496,7,-0.59375,-1.8125,-1.03125,2.9375,-0.6875,2,0.0052631578947368585,-1.2222222222222223,23.875,2.0,23.75,1.0,23.5625,0.0052631578947368585
5147,2000-07-27,23.875,23.96875,23.375,23.78125,56200.0,0.0052631578947368585,3.2222222222222223,100.0,71.27659574468085,57.888456447187856,-0.323216564930334,-1.2808301756459457,-0.8705112169659657,2.2020574976428904,17.221367935721307,0.59375,0.8474717766342366,1.0406249999999986,-1.2532724389728855,3.3345224389728827,-0.10632371948644348,2.1875737194864406,-4.8225445816000025,61.53846153846154,-10.363238579687454,1.146948719486442,7,-0.5,-1.9375,-1.34375,2.625,-0.5625,3,-0.002617801047120394,3.0,23.75,-1.2222222222222223,23.875,2.0,23.75,-0.002617801047120394
5148,2000-07-28,23.375,23.625,22.75,23.5625,158600.0,-0.020942408376963373,4.6,-2.0,58.82352941176471,58.39603536527992,0.24135650443282586,-0.7970850317719282,-0.36807600528898377,2.6536453626015835,17.48059111484305,1.125,0.8938424468793578,0.5249999999999986,-1.7796720282710048,2.829672028271002,-0.6273360141355013,1.6773360141354985,-4.218593689968003,50.0,-20.698974824566534,1.1523360141355015,7,0.125,-1.4375,-1.03125,2.9375,-0.75,4,0.0,3.2222222222222223,23.875,3.0,23.75,-1.2222222222222223,23.875,0.0
5149,2000-07-31,23.5,23.875,23.1875,23.8125,49300.0,0.005347593582887722,2.142857142857143,1.6666666666666667,66.66666666666667,60.0207083654176,0.17382825718061312,-0.639855789379709,-0.4992124242448561,2.47448092613471,16.269061653849544,0.6875,0.8930344829140822,0.4499999999999993,-1.2439326712525798,2.1439326712525784,-0.39696633562628847,1.296966335626287,-4.241721816168642,60.0,-12.448007594180297,0.8469663356262894,7,0.0,-1.5625,-1.21875,2.8125,-0.9375,0,-0.007978723404255317,4.6,23.375,3.2222222222222223,23.875,3.0,23.75,-0.007978723404255317
5150,2000-08-01,23.5,23.8125,23.25,23.8125,132500.0,0.0,2.6,1.0,61.19402985074626,61.391715923049276,0.18330698090930753,-0.6381153437706075,-0.5095051030038391,2.4297460695624906,14.992059635347378,0.5625,0.8913752426940675,0.4281250000000014,-1.277744800516981,2.1339948005169838,-0.42480990025848797,1.2810599002584908,-4.141887379845269,61.53846153846154,-11.072100088580392,0.852934900258491,8,0.0,-1.5625,-1.21875,2.8125,-0.9375,1,-0.005319148936170248,2.142857142857143,23.5,4.6,23.375,3.2222222222222223,23.875,-0.005319148936170248
5151,2000-08-02,23.9375,24.125,23.25,23.5,157600.0,0.018617021276595702,1.1538461538461537,-1.4,63.38028169014085,62.486014053841465,-0.16362202303676554,-0.8950749067630639,-0.9504113362094202,1.9496010970478608,13.644511594995844,0.875,0.8704455465040084,0.7218750000000007,-0.7378220440904428,2.1815720440904443,-0.007973522045222836,1.4517235220452243,-4.481549632248363,86.36363636363636,12.676896163409978,0.7298485220452227,8,-0.46875,-2.0,-1.65625,2.375,-0.6875,2,-0.026109660574412552,2.6,23.5,2.142857142857143,23.5,4.6,23.375,-0.026109660574412552
5152,2000-08-03,23.625,23.9375,23.4375,23.625,115500.0,-0.01305483028720622,-1.6666666666666667,0.0,55.71428571428571,61.50160235194098,0.056879866410174174,-0.5414198835338624,-0.6591231663485644,2.2276844534437252,12.027112845812907,0.5,0.8704839857859668,0.3656250000000014,-1.0877484578197034,1.8189984578197063,-0.3610617289098528,1.0923117289098556,-4.073168639603395,63.63636363636363,-8.584273293327506,0.7266867289098529,8,-0.1875,-1.6875,-1.3125,2.6875,0.6875,3,-0.023809523809523836,1.1538461538461537,23.9375,2.6,23.5,2.142857142857143,23.5,-0.023809523809523836
5153,2000-08-04,23.625,24.0,23.5625,23.875,107400.0,0.0,-1.3333333333333333,-100.0,54.41176470588235,61.6301942226143,0.07451374651705223,-0.383895213706424,-0.6586087677190378,2.202398899830129,10.529680725928078,0.4375,0.9634115733109994,0.2531250000000007,-0.9042846247542435,1.410534624754245,-0.3255798123771214,0.8318298123771228,-3.979205266811327,46.666666666666664,-22.967008654778816,0.5787048123771228,8,-0.1875,-1.6875,-1.21875,2.6875,2.625,4,-0.013227513227513255,-1.6666666666666667,23.625,1.1538461538461537,23.9375,2.6,23.5,-0.013227513227513255
5154,2000-08-07,23.75,23.9375,23.5625,23.5625,32000.0,0.005291005291005346,-3.0,-0.75,52.30769230769231,60.08804332794542,-0.056419350976529614,-0.42743940076392306,-0.7917056027263989,2.0450989102205455,8.951325513587797,0.375,0.8878159277005366,0.3125,-0.7681309073383105,1.3931309073383105,-0.22781545366915523,0.8528154536691552,-4.0121211614751005,57.14285714285714,-9.429260076737904,0.5403154536691555,8,-0.3125,-2.375,-0.75,2.5625,1.71875,0,-0.047368421052631615,-1.3333333333333333,23.625,-1.6666666666666667,23.625,1.1538461538461537,23.9375,-0.047368421052631615
5155,2000-08-08,23.4375,23.875,23.4375,23.875,121800.0,-0.013157894736842146,1.0,-2.3333333333333335,52.30769230769231,59.564726488839106,0.20952913018614794,0.00856001529153616,-0.47498169368501664,2.2927164552299573,7.224592120927404,0.4375,0.6708366499685035,-0.078125,-0.8706424329811533,0.7143924329811533,-0.47438371649057487,0.31813371649057487,-3.6093787382455993,21.428571428571427,-42.25668026239475,0.3962587164905761,8,0.0,-1.0,-1.5,1.65625,2.1875,1,-0.03733333333333333,-3.0,23.75,-1.3333333333333333,23.625,-1.6666666666666667,23.625,-0.03733333333333333
5156,2000-08-09,23.4375,23.875,23.375,23.875,39800.0,0.0,1.2857142857142858,1.0,36.73469387755102,55.726737392491344,0.17940574255894148,0.08166070424797311,-0.496864007682305,2.224181460356146,6.083465467276139,0.5,0.6432880418014335,-0.12187499999999929,-0.7776627444642905,0.5339127444642919,-0.4497688722321449,0.20601887223214632,-3.5209411634806855,10.0,-47.0637535886172,0.327893872232146,8,0.0,-1.0,-1.5,1.21875,1.625,2,-0.03733333333333333,1.0,23.4375,-3.0,23.75,-1.3333333333333333,23.625,-0.03733333333333333
5157,2000-08-10,23.8125,23.875,23.5,23.5,331900.0,0.016000000000000014,-1.4,-0.7142857142857143,54.54545454545455,55.251395740679115,-0.22952972360298318,-0.2209883146105298,-0.8858102146904088,1.7821312913842142,4.753095277776267,0.4375,0.47899775124792754,0.1999999999999993,-0.34198708471705785,0.7419870847170564,-0.07099354235852928,0.47099354235852786,-3.8092723402110735,70.0,12.844556028802025,0.2709935423585282,8,-0.15625,-1.375,-1.875,0.5,1.25,3,-0.023622047244094446,1.2857142857142858,23.4375,1.0,23.4375,-3.0,23.75,-0.023622047244094446
5158,2000-08-11,24.0,24.0625,23.5625,23.75,114600.0,0.007874015748031482,1.6666666666666667,0.8,54.54545454545455,53.90459439387777,-0.3565445565965284,-0.35792543562283186,-1.0934246761688087,1.5409640275439571,3.963030054466697,0.5,0.4360276368128382,0.34375,-0.17323136991791088,0.8607313699179109,0.08525931504104278,0.6022406849589572,-3.9118368934068535,90.9090909090909,32.70427212970816,0.258490684958956,8,-0.3125,-1.3125,-2.0625,-0.15625,0.3125,4,0.01302083333333326,-1.4,23.8125,1.2857142857142858,23.4375,1.0,23.4375,0.01302083333333326
5159,2000-08-14,24.3125,24.3125,24.0,24.03125,277700.0,0.01302083333333326,1.2222222222222223,1.125,57.4468085106383,53.48823646719911,-0.6053277045440204,-0.6184526580441023,-1.4308820572414476,1.1670875741401652,3.445574629581036,0.3125,0.2947669703435345,0.6031249999999986,0.04517557058047572,1.1610744294195214,0.32415028529023715,0.88209971470976,-4.141100155538716,100.0,41.49904305473456,0.2789747147097618,8,-0.53125,-1.46875,-2.375,-0.46875,0.1875,0,0.07969151670951158,1.6666666666666667,24.0,-1.4,23.8125,1.2857142857142858,23.4375,0.07969151670951158
5160,2000-08-15,24.1875,24.3125,24.0,24.25,73300.0,-0.005141388174807249,2.3333333333333335,-0.2222222222222222,57.4468085106383,52.828961669476605,-0.41633184613479557,-0.4682350992068365,-1.2945239850633996,1.2243714119814335,3.0857722441998905,0.3125,0.2831835788763648,0.4468749999999986,-0.14539288702419384,1.039142887024191,0.15074105648790237,0.7430089435120948,-3.850456149317168,86.66666666666667,26.327990026171207,0.29613394351209543,8,-0.34375,-1.28125,-2.25,-0.40625,-0.125,1,0.05297157622739013,1.2222222222222223,24.3125,1.6666666666666667,24.0,-1.4,23.8125,0.05297157622739013
5161,2000-08-16,24.4375,24.4375,24.0,24.125,156800.0,0.010335917312661591,1.8,-5.0,59.183673469387756,53.21444919782127,-0.6570432547560401,-0.6584691445284392,-1.5360713224054763,0.91740098772555,2.774335971537354,0.4375,0.2276787444153925,0.6374999999999993,0.015005020100481659,1.259994979899517,0.3262525100502387,0.9487474899497599,-3.9414379033444824,100.0,38.16845047952957,0.31124748994975954,8,-0.53125,-1.34375,-2.5,-0.6875,-0.109375,2,0.04859335038363177,2.3333333333333335,24.1875,1.2222222222222223,24.3125,1.6666666666666667,24.0,0.04859335038363177
5162,2000-08-17,24.375,24.5,23.5,24.5,105700.0,-0.002557544757033292,15.0,-0.4,69.04761904761905,54.84065523579201,-0.5330204902673827,-0.617799186917491,-1.469700379752247,0.9259805412001931,2.7828076772003043,1.0,0.21521860788628544,0.5687500000000014,-0.07491855642202694,1.2124185564220298,0.24691572178898724,0.8905842782110156,-3.642451629143814,87.5,23.17332530024096,0.32183427821101446,8,-0.4375,-1.25,-2.4375,-1.875,-0.25,3,0.028205128205128105,1.8,24.4375,2.3333333333333335,24.1875,1.2222222222222223,24.3125,0.028205128205128105
5163,2000-08-18,24.25,24.4375,24.0,24.0,15100.0,-0.00512820512820511,-2.5,-2.0,64.28571428571428,56.17154656668334,-0.3464765665492493,-0.46235787832472397,-1.3422021375681688,0.9997776019306919,2.791737204364152,0.4375,0.1518598169993588,0.4093750000000007,-0.25265313384334576,1.0714031338433472,0.0783609330783257,0.7403890669216757,-3.2160554988123096,75.0,9.707734193218272,0.3310140669216735,8,-0.3125,-0.96875,-2.671875,-1.8125,0.0,4,0.03350515463917536,15.0,24.375,1.8,24.4375,2.3333333333333335,24.1875,0.03350515463917536
5164,2000-08-21,24.0,24.4375,24.0,24.34375,13200.0,-0.010309278350515427,-1.5454545454545454,-1.375,58.69565217391305,56.88131988515231,-0.06401675810074536,-0.20308022048826757,-1.0986020190904675,1.1975990492999955,2.8011492942716916,0.4375,0.14822999061078335,0.14687500000000142,-0.517385322701795,0.8111353227017979,-0.18525516135089504,0.4790051613508979,-2.6887710589073244,50.0,-15.115774296142234,0.3321301613508982,8,-0.0625,-0.5,-2.0,-1.75,0.375,0,0.01302083333333326,-2.5,24.25,15.0,24.375,1.8,24.4375,0.01302083333333326
5165,2000-08-22,24.125,24.375,24.125,24.125,21900.0,0.005208333333333259,0.0,-0.0,53.65853658536585,58.761746852687295,-0.09078630855120551,-0.3250563418179695,-1.212562380835223,0.9936730751303209,2.8510966806727973,0.375,0.15769858459282204,0.2593749999999986,-0.4159356010532065,0.9346856010532036,-0.07828030052660395,0.5970303005266011,-2.5586693741947393,62.5,0.0689656970924517,0.3376553005266031,8,-0.125,-0.5,-2.109375,-1.875,0.25,1,0.015544041450777257,-1.5454545454545454,24.0,-2.5,24.25,15.0,24.375,0.015544041450777257
5166,2000-08-23,23.875,24.3125,23.875,24.28125,45100.0,-0.010362694300518172,-1.1538461538461537,-100.0,55.0,58.81225190319235,0.25457021443218153,-0.06873560906656451,-0.9501704108588953,1.1495187827415627,3.065572472789139,0.4375,0.16556585425327697,0.0031250000000007105,-0.669990058202572,0.6762400582025734,-0.3334325291012874,0.3396825291012888,-2.0739758242591613,37.5,-23.75499115382371,0.33655752910128656,8,0.125,-0.25,-1.8125,-1.625,0.6875,2,0.007853403141361293,0.0,24.125,-1.5454545454545454,24.0,-2.5,24.25,0.007853403141361293
5167,2000-08-24,23.8125,24.125,23.5,24.0625,60200.0,-0.002617801047120394,2.3333333333333335,0.6153846153846154,53.65853658536585,58.71370546318249,0.35433201075803566,-0.011761024492656702,-0.8717194606292082,1.108561608568202,3.408595397012828,0.625,0.19848077427529276,-0.05624999999999858,-0.7298840955867263,0.6173840955867291,-0.39306704779336243,0.2805670477933653,-1.7955577583184272,33.33333333333333,-28.537339403436107,0.3368170477933636,8,0.1875,-0.1875,-1.625,-1.5625,0.25,3,0.021653543307086576,-1.1538461538461537,23.875,0.0,24.125,-1.5454545454545454,24.0,0.021653543307086576
5168,2000-08-25,23.375,24.0,23.25,23.5,72100.0,-0.018372703412073532,-3.0,0.5,43.47826086956522,57.16164461417438,0.7753932595003619,0.44874643876351783,-0.43914238513336556,1.447991596728567,3.6369910545575785,0.75,0.28823569659699544,-0.4937499999999986,-1.1673840955867263,0.17988409558672913,-0.8305670477933624,-0.15693295220663472,-1.1594131376529546,10.526315789473683,-49.79670711431862,0.3368170477933636,8,0.5,0.25,-1.0,-1.125,0.875,4,0.03208556149732611,2.3333333333333335,23.8125,-1.1538461538461537,23.875,0.0,24.125,0.03208556149732611
5169,2000-08-28,23.3125,23.9375,23.3125,23.34375,90600.0,-0.002673796791443861,-39.0,0.25,47.61904761904762,56.069671181775405,0.761171116242803,0.5233095254934739,-0.37433358486223156,1.4150543114888805,4.171912118890035,0.625,0.2857830905222194,-0.546875,-1.2468221314622348,0.15307213146223475,-0.8968485657311156,-0.1969014342688844,-0.9141600866407167,5.555555555555555,-57.221730859145154,0.34997356573111726,8,0.5625,0.3125,-0.90625,-1.375,1.0625,0,0.04021447721179627,-3.0,23.375,2.3333333333333335,23.8125,-1.1538461538461537,23.875,0.04021447721179627
5170,2000-08-29,23.375,23.8125,23.25,23.3125,134900.0,0.002680965147453085,-5.0,-2.0,48.83720930232558,54.920064052101836,0.6384359498899528,0.4753353741216415,-0.40957248584613026,1.2595054029163926,4.770634994056162,0.5625,0.2698791572807018,-0.4781249999999986,-1.193642617201995,0.23739261720199778,-0.8358838086009968,-0.1203661913990004,-0.8085272797094589,11.76470588235294,-55.30549772627015,0.3577588086009976,8,0.5,0.25,-0.90625,-1.4375,1.125,1,0.04278074866310155,-39.0,23.3125,-3.0,23.375,2.3333333333333335,23.8125,0.04278074866310155
5171,2000-08-30,23.3125,23.625,23.1875,23.375,187000.0,-0.002673796791443861,-1.8,-1.0,39.47368421052631,51.634071292424856,0.5862198887971957,0.5150163124108005,-0.30385661693427224,1.2271494355977417,5.441749162220324,0.4375,0.21359732070562032,-0.5093749999999986,-1.2629574527933194,0.24420745279332223,-0.8861662263966608,-0.1325837736033364,-0.5913450973327024,13.333333333333334,-51.16176514018742,0.3767912263966607,8,0.5,0.3125,-0.84375,-1.375,1.0625,2,0.04557640750670244,-5.0,23.375,-39.0,23.3125,-3.0,23.375,0.04557640750670244
5172,2000-08-31,23.0625,23.625,22.734375,23.25,287900.0,-0.01072386058981234,-1.1111111111111112,3.0,30.769230769230774,47.91001756837114,0.7045540366919525,0.759662826262101,-0.012654752264985802,1.3833695477432606,6.388990791760573,0.890625,0.15464983028278212,-0.7312499999999993,-1.554533701181846,0.0920337011818475,-1.1428918505909245,-0.3196081494090741,1.4375,25.925925925925924,-33.772748627615016,0.41164185059092373,8,0.5234375,0.5546875,-0.515625,-1.125,1.125,3,0.06504065040650397,-1.8,23.3125,-5.0,23.375,-39.0,23.3125,0.06504065040650397
5173,2000-09-01,23.3125,23.3125,22.625,23.125,141700.0,0.01084010840108407,6.333333333333333,-1.0,28.94736842105263,44.604652706942204,0.3437316361339242,0.5112634618770535,-0.20157941200876905,1.0346026183757786,7.361663880603227,0.6875,0.0678268448483692,-0.4656249999999993,-1.3138768788662354,0.3826268788662368,-0.8897509394331173,-0.04149906056688124,1.1521875000000001,52.38095238095239,-2.1281747771847392,0.4241259394331186,9,0.1875,0.25,-0.65625,-1.375,1.0625,4,0.03217158176943702,-1.1111111111111112,23.0625,-1.8,23.3125,-5.0,23.375,0.03217158176943702
5174,2000-09-05,22.625,23.25,22.5625,23.1875,124600.0,-0.029490616621983934,1.0,-3.0,23.404255319148945,41.24306589958477,0.9115339717932187,1.1701542923817847,0.5160879185672727,1.6138444480951648,8.41758229301583,0.75,-0.06856330940456346,-1.0968750000000007,-2.0898395605061424,-0.10391043949385903,-1.5933572802530698,-0.6003927197469316,1.7661000000000016,5.0,-43.56427671587869,0.49648228025306995,9,0.8125,0.90625,0.09375,-0.6875,1.5,1,0.07182320441988943,6.333333333333333,23.3125,-1.1111111111111112,23.0625,-1.8,23.3125,0.07182320441988943
5175,2000-09-06,22.5625,23.0,22.375,22.5625,144900.0,-0.002762430939226568,-2.3333333333333335,-0.0,15.90909090909092,36.89963155615043,0.8147662576764105,1.2266303669347352,0.6167104589634,1.5626319978565775,9.802311752461376,0.625,-0.1938443385764863,-1.1156250000000014,-2.230915704374091,-0.00033429562591180684,-1.6732703521870462,-0.5579796478129566,1.7188840000000027,15.0,-25.940265426535973,0.5576453521870455,9,0.6875,0.875,0.15625,-0.625,1.9375,2,0.08033240997229907,1.0,22.625,6.333333333333333,23.3125,-1.1111111111111112,23.0625,0.08033240997229907
5176,2000-09-07,22.5625,22.9375,22.5,22.9375,47500.0,0.0,1.3333333333333333,-100.0,16.279069767441854,32.74635746526998,0.6805791948207265,1.2202809010712485,0.6193513423223465,1.4577445843157122,11.338118175941132,0.4375,-0.29583013654453083,-1.0718749999999986,-2.290747294808906,0.14699729480890866,-1.6813111474044504,-0.46243885259554673,1.566373280000004,15.0,-19.222495421702803,0.609436147404453,9,0.625,0.875,0.15625,-0.625,1.625,3,0.08587257617728539,-2.3333333333333335,22.5625,1.0,22.625,6.333333333333333,23.3125,0.08587257617728539
5177,2000-09-08,23.25,23.5,22.8125,22.8125,250900.0,0.030470914127423754,-2.142857142857143,-1.1666666666666667,34.61538461538461,31.761593437027692,-0.10627883234464264,0.5148771247199377,-0.08164295578270497,0.6450878490103023,12.437242363374612,0.9375,-0.3806966338679132,-0.3562499999999993,-1.583744774348439,0.8712447743484404,-0.9699973871742209,0.2574973871742223,0.7385634176000053,77.77777777777779,46.701063686671205,0.6137473871742202,9,-0.09375,0.1875,-0.546875,-1.3125,0.75,4,0.048387096774193505,1.3333333333333333,22.5625,-2.3333333333333335,22.5625,1.0,22.625,0.048387096774193505
5178,2000-09-11,24.3125,24.625,23.125,23.3125,389900.0,0.045698924731182755,-1.1818181818181819,2.2857142857142856,53.846153846153854,32.453494128928384,-1.1418914646440577,-0.5512749191127924,-1.1274353036344706,-0.5124629599468129,13.071635116238056,1.5,-0.4314225838359711,0.6906250000000007,-0.5655930867902832,1.9468430867902846,0.06251595660485876,1.3187340433951427,-1.9375,86.11111111111111,55.05577127655776,0.6281090433951426,9,-0.8125,-0.8125,-1.625,-2.375,-0.625,0,-0.005141388174807249,-2.142857142857143,23.25,1.3333333333333333,22.5625,-2.3333333333333335,22.5625,-0.005141388174807249
5179,2000-09-12,26.25,26.25,24.4375,24.5,285800.0,0.07969151670951158,1.0714285714285714,1.75,68.08510638297872,34.59214936011206,-2.9266563565794783,-2.462429911994544,-2.9105216626991606,-2.527726647942835,14.023780560089365,1.9375,-0.42699732155548276,2.53125,0.830582561362391,4.231917438637609,1.6809162806811955,3.3815837193188045,-3.8299999999999983,100.0,69.90985741168838,0.8503337193188041,9,-1.9375,-1.9375,-3.5625,-4.3125,-1.875,1,-0.0714285714285714,-1.1818181818181819,24.3125,-2.142857142857143,23.25,1.3333333333333333,22.5625,-0.0714285714285714
5180,2000-09-13,25.46875,26.1875,25.0,25.875,118700.0,-0.029761904761904767,1.303030303030303,-0.23214285714285715,62.4390243902439,37.14385382452513,-2.03072723927502,-1.6656700385007959,-2.0956001341619093,-1.8146035369683737,15.027381126854525,1.25,-0.36837235271239877,1.6859375000000014,-0.17778681942492014,3.549661819424923,0.7540753402875424,2.6177996597124604,-2.89555,79.16666666666666,47.947801842958334,0.9318621597124608,9,-1.15625,-1.15625,-3.0625,-3.53125,-0.65625,2,-0.05276073619631905,1.0714285714285714,26.25,-1.1818181818181819,24.3125,-2.142857142857143,23.25,-0.05276073619631905
5181,2000-09-14,25.625,26.125,25.375,25.375,62000.0,0.006134969325153339,-5.0,-0.6153846153846154,63.94230769230768,40.82975126042257,-2.0388605542750398,-1.8217985893717028,-2.1511928907983204,-2.043753211475071,15.890928776821678,0.75,-0.30877051656967325,1.7828124999999986,-0.2377921963262999,3.803417196326297,0.7725101518368511,2.793114848163146,-2.9047279999999986,81.81818181818183,48.7655287030762,1.0103023481631486,9,-1.3125,-1.3125,-2.6875,-3.6875,-1.125,3,-0.04390243902439028,1.303030303030303,25.46875,1.0714285714285714,26.25,-1.1818181818181819,24.3125,-0.04390243902439028
5182,2000-09-15,25.0625,25.75,24.25,25.03125,194100.0,-0.02195121951219514,1.1333333333333333,0.125,62.735849056603776,44.58402688659492,-1.299479914102406,-1.2702798609334351,-1.5468981041271377,-1.5591618347296006,16.99062894737859,1.5,-0.26350237612477656,1.1859375000000014,-0.8953144756589566,3.2671894756589595,0.1453115121705224,2.2265634878294804,-2.2010388799999987,62.0,25.019838693026017,1.0406259878294781,9,-0.75,-0.75,-2.125,-3.125,-0.4375,4,-0.034912718204488824,-5.0,25.625,1.303030303030303,25.46875,1.0714285714285714,26.25,-0.034912718204488824
5183,2000-09-18,25.0625,25.6875,24.0625,25.0,78000.0,0.0,1.4761904761904763,2.0,63.333333333333336,49.020591110393184,-1.1456100705230021,-1.2714777033279603,-1.459914457982407,-1.632871667739117,18.059257610921044,1.625,-0.17835981910322474,1.1453124999999993,-0.9974417953859245,3.288066795385923,0.07393535230703563,2.216689647692963,-2.065497324799999,45.714285714285715,4.562528655736301,1.0713771476929628,9,-0.75,-0.75,-2.015625,-3.125,-0.3125,0,-0.04239401496259354,1.1333333333333333,25.0625,-5.0,25.625,1.303030303030303,25.46875,-0.04239401496259354
5184,2000-09-19,24.3125,25.5,23.75,25.25,180100.0,-0.029925187032418976,1.434782608695652,-15.0,56.46551724137932,53.52686070286967,-0.14646769583848496,-0.5237168295806249,-0.6641052541788319,-0.9220226458362148,19.038761765146674,1.75,-0.05505094174398906,0.3796874999999993,-1.7701551923786276,2.529530192378626,-0.6952338461893142,1.4546088461893127,-1.185377431808,23.076923076923077,-20.89188921333327,1.0749213461893132,9,0.0625,0.0,-1.125,-2.375,-0.375,1,-0.02570694087403602,1.4761904761904763,25.0625,1.1333333333333333,25.0625,-5.0,25.625,-0.02570694087403602
5185,2000-09-20,24.5,24.625,24.3125,24.5,59600.0,0.007712082262210762,1.5,-0.0,58.050847457627114,58.168169335112474,-0.03378352198122414,-0.7185212586204415,-0.7845389668280092,-1.148729249138917,20.07119954099048,0.3125,0.06902599142462407,0.5484374999999986,-1.6149612142250582,2.7118362142250554,-0.533261857112528,1.6301368571125252,-1.2479623345356785,31.57894736842105,-15.593154661281904,1.0816993571125277,9,0.03125,-0.1875,-1.1875,-2.5625,-0.625,2,-0.005102040816326481,1.434782608695652,24.3125,1.4761904761904763,25.0625,1.1333333333333333,25.0625,-0.005102040816326481
5186,2000-09-21,24.0625,24.75,24.0,24.375,140400.0,-0.017857142857142905,-2.4285714285714284,-100.0,56.611570247933884,60.612189960951284,0.7139467307799805,-0.28064269053954405,-0.3058372768952964,-0.7174518421534515,20.777435916517856,0.75,0.28370436522725484,0.1015625,-2.0620642790023034,2.2651892790023034,-0.9802508895011535,1.1833758895011535,-0.6905438411542519,15.625,-32.82040438826175,1.0818133895011524,9,0.625,0.25,-0.6875,-2.125,0.0625,3,0.03116883116883118,1.5,24.5,1.434782608695652,24.3125,1.4761904761904763,25.0625,0.03116883116883118
5187,2000-09-22,24.328125,24.5,23.6875,23.6875,217400.0,0.01103896103896096,-1.5365853658536586,-2.05,56.70103092783505,60.92939852558252,0.6898854258673559,-0.5329840835725399,-0.5323691218688076,-0.9798344373833565,21.026714251659527,0.8125,0.5497462376599707,0.3414062499999986,-1.8270559019502919,2.509868401950289,-0.7428248259751484,1.4256373259751456,-0.8410470875080804,32.03125,-15.258846694361353,1.0842310759751457,9,0.640625,-0.015625,-0.828125,-2.390625,0.21875,4,0.007064868336544627,-2.4285714285714284,24.0625,1.5,24.5,1.434782608695652,24.3125,0.007064868336544627
5188,2000-09-25,24.125,24.5,24.0,24.375,117700.0,-0.008349389852280065,1.0,-0.3902439024390244,60.5726872246696,60.094685285770396,0.9651079459634779,-0.2854238539631524,-0.3037945013310015,-0.7696255430696155,20.902247271229673,0.5,0.8306878619144662,0.10078125000000071,-2.0489986834665928,2.250561183466594,-0.9741087167332942,1.1756712167332957,-0.5274052040077564,24.137931034482758,-27.32420766712968,1.0748899667332963,9,0.8125,0.1875,-0.59375,-2.1875,-0.5,0,0.020725388601036343,-1.5365853658536586,24.328125,-2.4285714285714284,24.0625,1.5,24.5,0.020725388601036343
5189,2000-09-26,24.25,24.5,24.0625,24.3125,129900.0,0.005181347150259086,1.0,0.25,61.790393013100434,60.02261513275446,0.5884554917774878,-0.3547771385633425,-0.405397393964698,-0.8957243839160469,20.77105394051574,0.4375,1.0338706391690913,0.1789062500000007,-1.9462745424253214,2.304087042425323,-0.8836841462126621,1.2414966462126635,-0.5625,52.94117647058824,-3.0037492214806605,1.0625903962126613,9,0.65625,0.0625,-0.640625,-2.3125,-0.265625,1,0.020618556701030855,1.0,24.125,-1.5365853658536586,24.328125,-2.4285714285714284,24.0625,0.020618556701030855
5190,2000-09-27,24.375,24.4375,24.1875,24.4375,102000.0,0.005154639175257714,7.0,1.0,62.44635193133047,59.856397825979215,0.3263056539910565,-0.4226899254773251,-0.515139728351258,-1.041066447412799,20.532793094035274,0.25,1.090790584606765,0.25390625,-1.8492583406182348,2.357070840618235,-0.7976760453091174,1.3054885453091174,-0.5850000000000009,64.70588235294117,3.433742643555341,1.051582295309117,9,0.34375,-0.0625,-0.65625,-2.4375,1.25,2,-0.017948717948717996,1.0,24.25,1.0,24.125,-1.5365853658536586,24.328125,-0.017948717948717996
5191,2000-09-28,24.375,24.4375,24.34375,24.375,64300.0,0.0,-2.0,-0.0,58.53080568720379,59.38917078493477,0.1456645670493799,-0.35732921309621446,-0.4894931323816465,-1.0673532216279753,20.179550427433377,0.09375,0.883552613461589,0.20078124999999858,-1.869808819526039,2.271371319526036,-0.8345137847630184,1.2360762847630156,-0.48659999999999926,84.61538461538461,24.380564725547572,1.0352950347630185,9,0.3125,-0.0625,-0.5625,-2.4375,0.375,3,-0.02051282051282055,7.0,24.375,1.0,24.25,1.0,24.125,-0.02051282051282055
5192,2000-09-29,24.5625,24.75,24.25,24.75,178700.0,0.007692307692307665,4.333333333333333,-100.0,52.18579234972677,58.15055512008959,-0.13434718348095487,-0.4497500120405711,-0.680876913877924,-1.2426440694969045,18.92789542737578,0.5,0.7573876563884134,0.3132812499999993,-1.695500738699895,2.3220632386998936,-0.6911097443499479,1.3176722443499465,-0.5796360000000007,75.0,17.29321100377929,1.004390994349947,9,0.03125,-0.25,-0.75,-2.625,0.25,4,-0.01781170483460559,-2.0,24.375,7.0,24.375,1.0,24.25,-0.01781170483460559
5193,2000-10-02,24.0625,25.0,24.0,24.25,137000.0,-0.020356234096692072,-5.4,1.0,24.452554744525543,54.59355928710584,0.23343341618006974,0.11522678411481735,-0.1684872434643161,-0.733218443249946,17.456248419150228,1.0,0.5808141349515097,-0.22421874999999858,-2.1868443274019818,1.7384068274019846,-1.205531538700992,0.7570940387009948,2.1875,6.25,-44.20235036688648,0.9813127887009918,10,0.28125,0.25,-0.25,-2.125,1.0,0,0.02012987012987022,4.333333333333333,24.5625,-2.0,24.375,7.0,24.375,0.02012987012987022
5194,2000-10-03,24.25,24.9375,24.0,24.0,97200.0,0.007792207792207684,-6.5,-1.3333333333333333,33.474576271186436,51.862862488612436,0.04038205729748867,0.05872036918159651,-0.3472079687105065,-0.9160945036016308,15.81716555253986,0.9375,0.445766716676431,-0.11796874999999929,-1.9188181875005768,1.6828806875005782,-1.0183934687502898,0.7824559687502912,1.9549999999999983,25.0,-20.918813240368507,0.9004247187502895,10,0.09375,0.0625,-0.5,-2.3125,0.375,1,-0.02577319587628868,-5.4,24.0625,4.333333333333333,24.5625,-2.0,24.375,-0.02577319587628868
5195,2000-10-04,24.375,24.75,23.875,24.75,117100.0,0.005154639175257714,3.6666666666666665,-1.5,32.905982905982896,49.228908339506766,-0.11646098688014916,0.08060316112442223,-0.4658249135457915,-1.0177337095900683,13.907144198708856,0.875,0.29939137111109915,-0.08359374999999858,-1.6717474630526716,1.5045599630526745,-0.8776706065263369,0.7104831065263397,1.785899999999998,44.44444444444444,2.939979334760018,0.7940768565263365,10,-0.03125,-0.0625,-0.625,-2.4375,0.5625,2,-0.01602564102564108,-6.5,24.25,-5.4,24.0625,4.333333333333333,24.5625,-0.01602564102564108
5196,2000-10-05,24.5,24.875,24.0,24.25,120700.0,0.00512820512820511,-1.3333333333333333,-0.6666666666666666,41.2621359223301,47.51347556111733,-0.19319137896243177,0.11404539706285277,-0.5788280025524806,-1.1483472871363034,11.807989975863686,0.875,0.2564388824168766,-0.05546874999999929,-1.3693181111957813,1.2583806111957827,-0.7123934305978921,0.6014559305978935,1.5694639999999964,55.55555555555556,15.956106260863763,0.6569246805978918,10,-0.0625,-0.1875,-0.75,-2.5625,0.1875,3,0.04591836734693877,3.6666666666666665,24.375,-6.5,24.25,-5.4,24.0625,0.04591836734693877
5197,2000-10-06,24.375,25.0,23.875,24.5625,49700.0,-0.005102040816326481,1.1176470588235294,-0.75,39.719626168224295,45.19646877706785,-0.06799310793217472,0.34535554390473777,-0.4470659923015603,-1.026750883347038,11.084369682486214,1.125,0.1781004931921757,-0.23671875000000142,-1.4033143138969493,0.9298768138969464,-0.8200165319484753,0.3465790319484725,1.6066854399999961,44.44444444444444,5.386387184519094,0.5832977819484746,10,0.0625,-0.0625,-0.65625,-2.4375,0.625,4,0.01538461538461533,-1.3333333333333333,24.5,3.6666666666666665,24.375,-6.5,24.25,0.01538461538461533
5198,2000-10-09,24.1875,24.75,23.875,24.1875,69300.0,-0.007692307692307665,-1.8,-0.0,47.752808988764045,43.63673721880826,0.14450064190807055,0.5512748488916479,-0.2387243698797974,-0.8298080817596123,11.030233002430029,0.875,0.13730160767935828,-0.41796875,-1.5926255360303685,0.7566880360303685,-1.0052971430151842,0.16935964301518425,1.7099180223999966,27.77777777777778,-12.752302439808012,0.587328393015185,10,0.25,0.125,-0.5859375,-2.25,0.625,0,0.025839793281653645,1.1176470588235294,24.375,-1.3333333333333333,24.5,3.6666666666666665,24.375,0.025839793281653645
5199,2000-10-10,24.375,24.5,23.75,24.390625,43300.0,0.007751937984496138,5.4,-100.0,47.752808988764045,42.00412133630088,-0.02615378025900128,0.2277806328347971,-0.40680401210794415,-1.0116688456082343,9.169771817217862,0.75,0.07884707767340515,-0.13671875,-1.022511852383598,0.7490743523835981,-0.5796153011917973,0.30617780119179727,1.4415213015039967,50.0,7.993241473546064,0.4428965511917982,10,0.0,-0.0625,-0.84375,-2.4375,0.59375,1,0.028205128205128105,-1.8,24.1875,1.1176470588235294,24.375,-1.3333333333333333,24.5,0.028205128205128105
5200,2000-10-11,24.125,24.25,23.6875,24.25,153800.0,-0.01025641025641022,8.0,8.0,51.20481927710844,41.190122846290286,0.2063547743215679,0.3920491315973571,-0.1398882704708626,-0.7594219902119264,7.254255377431449,0.6875,-0.002724335669480382,-0.3195312500000007,-1.096888327213243,0.4578258272132416,-0.7082097886066201,0.06914728860661867,1.567530023413756,33.33333333333333,-11.514397191526754,0.3886785386066211,10,0.21875,0.1875,-0.640625,-2.1875,0.4375,2,0.020725388601036343,5.4,24.375,-1.8,24.1875,1.1176470588235294,24.375,0.020725388601036343
5201,2000-10-12,24.5,24.5625,23.921875,23.9375,62000.0,0.015544041450777257,-1.1578947368421053,-4.5,53.17919075144509,41.30050044648121,-0.16656543319553663,-0.07542134869476769,-0.5073703206026963,-1.1289737707947651,5.100667944771764,0.640625,-0.09885625731097036,0.11171875000000142,-0.4343944411964564,0.6578319411964593,-0.16133784559822573,0.38477534559822857,1.0321276215406563,61.904761904761905,14.798194459324883,0.27305659559822837,10,-0.15625,-0.125,-1.15625,-2.5625,0.75,3,0.017857142857142794,8.0,24.125,5.4,24.375,-1.8,24.1875,0.017857142857142794
5202,2000-10-13,24.1875,24.875,23.75,24.3125,133400.0,-0.012755102040816313,-1.25,-0.2222222222222222,51.11111111111112,44.26256226499072,0.09738819413540156,0.1772525811202783,-0.18075429385356756,-0.8197730397990277,4.879375754836775,1.125,-0.22385765940596514,-0.1570312499999993,-0.6075512118439015,0.2934887118439029,-0.3822912309219504,0.06822873092195181,1.1970574118174042,42.10526315789473,-7.5800654295222145,0.2252599809219513,10,0.15625,0.34375,-0.875,-2.25,0.75,4,0.02067183462532296,-1.1578947368421053,24.5,8.0,24.125,5.4,24.375,0.02067183462532296
5203,2000-10-16,24.0,24.75,23.9375,24.15625,74000.0,-0.007751937984496138,-4.777777777777778,1.25,45.65217391304348,45.615628669641495,0.30741857822955154,0.29626086265764684,0.01897400840629615,-0.6257186922401772,4.9054254763214535,0.8125,-0.316061420840974,-0.2914062500000014,-0.6193588989711607,0.036546398971157856,-0.45538257448558284,-0.12742992551442,1.2487928188720119,26.31578947368421,-22.009337502518886,0.1639763244855802,10,0.34375,0.6875,-0.703125,-2.0625,1.0625,0,0.04166666666666674,-1.25,24.1875,-1.1578947368421053,24.5,8.0,24.125,0.04166666666666674
5204,2000-10-17,23.6875,24.1875,22.875,24.125,92500.0,-0.01302083333333337,3.6666666666666665,2.8,38.775510204081634,46.26779836943025,0.5942261316531123,0.5897747024787208,0.33629341432870774,-0.3134047098810875,5.5184068350825815,1.3125,-0.38111028393197444,-0.5726562500000014,-0.997069908033172,-0.14824259196683087,-0.7848630790165849,-0.3604494209834179,1.4363893933622514,40.625,-5.395581756347184,0.2122068290165846,10,0.25,0.875,-0.1875,-1.75,1.421875,1,0.0474934036939314,-4.777777777777778,24.0,-1.25,24.1875,-1.1578947368421053,24.5,0.0474934036939314
5205,2000-10-18,24.375,24.5625,23.125,23.125,79600.0,0.029023746701847042,-1.3,-2.857142857142857,49.99999999999999,47.23867215583802,-0.10423532649296874,-0.11338336475962052,-0.3282246536291531,-0.9891112626877288,5.905415762932108,1.4375,-0.2407054129341475,0.12109375,-0.2919783960737057,0.5341658960737057,-0.08544232303685462,0.3276298230368546,0.5240004540260266,75.0,32.462621683375914,0.20653607303685353,10,-0.4375,0.15625,-0.0625,-2.0,1.125,2,0.024358974358974272,3.6666666666666665,23.6875,-4.777777777777778,24.0,-1.25,24.1875,0.024358974358974272
5206,2000-10-19,24.8125,24.9375,24.125,24.125,82600.0,0.017948717948717885,-1.3636363636363635,0.55,53.125,48.72815813714643,-0.5506525016860095,-0.518392561948545,-0.7371850957093784,-1.425127353269179,5.9466174386489,0.8125,-0.15770316822866803,0.5210937499999986,0.04919914427264871,0.9929883557273484,0.28514644713632364,0.7570410528636735,-1.9375,93.93939393939394,53.21532754414251,0.23594730286367419,10,-0.90625,-0.3125,-0.5,-2.4375,0.6875,3,-0.010075566750629705,-1.3,24.375,3.6666666666666665,23.6875,-4.777777777777778,24.0,-0.010075566750629705
5207,2000-10-20,24.5,25.1875,24.125,24.8125,60300.0,-0.012594458438287104,1.0,-0.45454545454545453,55.73770491803279,49.61536879595407,-0.2442411395503079,-0.20275105458614462,-0.4112776116446888,-1.1109496575737978,5.732894125039977,1.0625,-0.08583358020077014,0.1999999999999993,-0.2808846015418851,0.6808846015418837,-0.04044230077094113,0.4404423007709397,-1.5837499999999984,70.27027027027027,24.145080693248914,0.24044230077094164,10,-0.46875,-0.1875,-0.1875,-1.0625,1.75,4,0.030612244897959107,-1.3636363636363635,24.8125,-1.3,24.375,3.6666666666666665,23.6875,0.030612244897959107
5208,2000-10-23,24.625,24.8125,24.0,24.609375,96200.0,0.005102040816326481,3.16,-0.05,55.0,50.42061224164695,-0.3359881361780772,-0.30395564592619806,-0.5271857935877442,-1.2375198478589695,5.427874978901412,0.8125,-0.0612585456383421,0.3000000000000007,-0.19437626837959954,0.794376268379601,0.05281186581020236,0.5471881341897991,-1.6178999999999988,75.67567567567568,25.767977188227704,0.24718813418979985,10,-0.59375,-0.34375,-0.3125,-1.1875,1.125,0,0.012690355329949332,1.0,24.5,-1.3636363636363635,24.8125,-1.3,24.375,0.012690355329949332
5209,2000-10-24,24.75,25.0625,24.25,24.4375,96700.0,0.0050761421319796,-1.3636363636363635,20.0,55.0,50.842298988634894,-0.4494665655855954,-0.41062945913826,-0.6515283613601071,-1.36737089730466,5.24980605866915,0.8125,-0.0152255732630735,0.3999999999999986,-0.12784317846565685,0.927843178465654,0.1360784107671691,0.6639215892328281,-1.6556839999999973,78.78787878787878,27.024652126791146,0.2639215892328285,10,-0.71875,-0.5625,-0.4375,-1.3125,1.1875,1,0.012626262626262541,3.16,24.625,1.0,24.5,-1.3636363636363635,24.8125,0.012626262626262541
5210,2000-10-25,23.9375,25.0,23.9375,24.25,65000.0,-0.03282828282828287,-5.8,-1.0,43.66197183098592,49.78483021969499,0.3728485520203577,0.38726907670421085,0.15623104484583905,-0.5455348543174807,4.861851499447469,1.0625,-0.00822171818445483,-0.390625,-0.9494580769512773,0.16820807695127726,-0.6700415384756369,-0.11120846152436314,-0.7594566399999962,0.0,-49.165053143928944,0.27941653847563863,10,0.09375,0.09375,0.40625,-0.25,2.125,2,0.048955613577023493,-1.3636363636363635,24.75,3.16,24.625,1.0,24.5,0.048955613577023493
5211,2000-10-26,23.875,24.5,23.75,24.5,149800.0,-0.0026109660574412663,1.4,2.0,44.28571428571429,49.02645279465089,0.3770161966699561,0.432567673578113,0.20510697454182036,-0.4769613048143988,4.453512151693784,0.75,-0.01764624394354186,-0.4281250000000014,-1.0217797707567087,0.16552977075670583,-0.724952385378355,-0.1312976146216478,-0.616578374399996,8.695652173913043,-39.37011038526799,0.2968273853783542,10,0.15625,0.15625,0.546875,-0.0625,2.125,3,0.0680628272251309,-5.8,23.9375,-1.3636363636363635,24.75,3.16,24.625,0.0680628272251309
5212,2000-10-27,24.125,24.734375,23.75,23.875,71700.0,0.010471204188481575,-2.9375,-0.4,49.29577464788733,49.43129732074466,0.1309936106415499,0.15611480996863492,-0.0538781026674684,-0.7213682512235344,4.601630200004906,0.984375,-0.01448206109836292,-0.15625,-0.7418502318809672,0.4293502318809672,-0.4490501159404836,0.1365501159404836,-0.7894152394239953,28.57142857142857,-21.14932584690567,0.2928001159404832,10,-0.09375,-0.09375,0.375,-0.25,2.25,4,0.05699481865284972,1.4,23.875,-5.8,23.9375,-1.3636363636363635,24.75,0.05699481865284972
5213,2000-10-30,24.546875,24.625,23.75,24.125,119300.0,0.017487046632124414,2.027027027027027,1.6875,51.83946488294314,50.88284784061816,-0.2292581515584864,-0.2399118268624889,-0.4759914682084734,-1.1351402333037584,4.757752731697034,0.875,-0.03652131296991712,0.2414062500000007,-0.3461632972554156,0.828975797255417,-0.05237852362770923,0.5351910236277106,-1.137213629847036,60.71428571428571,10.573263402414284,0.29378477362770905,10,-0.390625,-0.515625,0.09375,-0.546875,1.515625,0,0.06938255887969436,-2.9375,24.125,1.4,23.875,-5.8,23.9375,0.06938255887969436
5214,2000-10-31,23.625,24.75,22.9375,23.875,110400.0,-0.03755569700827499,-1.2307692307692308,-0.5925925925925926,45.32163742690058,50.363029776940444,0.7630631242890864,0.666932956777508,0.44298746390076715,-0.21343445048323773,5.218103183490678,1.8125,-0.052309437578866635,-0.6492187499999993,-1.3110042230466803,0.012566723046681716,-0.9801114865233416,-0.318326013476657,1.5625,33.33333333333333,-18.15161497196216,0.3308927365233406,10,0.4375,0.40625,1.0,0.375,2.875,1,0.08994708994709,2.027027027027027,24.546875,-2.9375,24.125,1.4,23.875,0.08994708994709
5215,2000-11-01,23.984375,24.0,23.125,23.75,113200.0,0.015211640211640232,5.588235294117647,-0.9375,45.16129032258064,49.47817314611607,0.3826953568664706,0.29175104990688894,0.08080291412466423,-0.5629070631345456,5.47872821249677,0.875,-0.025773898654691152,-0.2703124999999993,-0.9425488624304883,0.4019238624304897,-0.6064306812152438,0.06580568121524522,1.1581249999999983,57.758620689655174,7.278103070763812,0.33611818121524484,11,0.078125,0.046875,0.625,0.171875,2.828125,2,0.08143322475570036,-1.2307692307692308,23.625,2.027027027027027,24.546875,-2.9375,24.125,0.08143322475570036
5216,2000-11-02,25.625,26.0,23.5,23.5,320300.0,0.0684039087947883,-1.3529411764705883,9.066666666666666,60.7981220657277,50.04044171808217,-1.2634180180468242,-1.3283769379070982,-1.5355658763668103,-2.181993096864872,6.2177056650226845,2.5,0.09811738057210917,1.3140624999999986,0.40784652967696644,2.2202784703230307,0.8609545148384825,1.7671704851615146,-2.6875,87.75510204081633,34.71915969980036,0.4531079851615165,11,-1.15625,-1.1875,-1.109375,-1.3125,1.4375,3,0.017073170731707332,5.588235294117647,23.984375,-1.2307692307692308,23.625,2.027027027027027,24.546875,0.017073170731707332
5217,2000-11-03,24.75,25.4375,24.5,25.4375,79800.0,-0.034146341463414664,1.7272727272727273,-0.3235294117647059,55.10638297872341,50.05226204905144,-0.39026689710546947,-0.4467473788111427,-0.6439622627430381,-1.2883276514791255,6.9966183773304245,1.125,0.11400884860190885,0.4203125000000014,-0.5067622092049611,1.347387209204964,-0.04322485460247805,0.8838498546024809,-1.7512499999999989,59.183673469387756,2.6534760565956077,0.4635373546024809,11,-0.28125,-0.3125,-0.25,-0.4375,0.875,4,0.05050505050505061,-1.3529411764705883,25.625,5.588235294117647,23.984375,-1.2307692307692308,23.625,0.05050505050505061
5218,2000-11-06,24.8125,25.0625,24.578125,25.0,93900.0,0.002525252525252597,2.1,0.2727272727272727,57.9295154185022,50.37776376221835,-0.47312740768185435,-0.4848833863105213,-0.6746859726328474,-1.339592850715487,7.817624500481825,0.484375,0.08249181944692552,0.4515625000000014,-0.49721289665063395,1.4003378966506368,-0.02282519832531804,0.9259501983253209,-1.7537249999999993,61.224489795918366,2.571585037637142,0.4743876983253179,11,-0.34375,-0.375,-0.359375,-0.5,1.5,0,0.06297229219143574,1.7272727272727273,24.75,-1.3529411764705883,25.625,5.588235294117647,23.984375,0.06297229219143574
5219,2000-11-07,25.0625,25.0625,23.625,24.5,118300.0,0.010075566750629816,4.111111111111111,-3.0,55.16431924882629,51.655802364200625,-0.7533616113333714,-0.7175246086647924,-0.8873346323456346,-1.5727984670509798,7.924499576628125,1.4375,0.0674283601106005,0.6671875000000007,-0.3322006763227847,1.6665756763227861,0.16749341183860622,1.1668815881613952,-1.9449004999999993,67.3913043478261,10.359804337488747,0.4996940881613928,11,-0.59375,-0.625,-0.734375,-0.75,1.0,1,0.03990024937655856,2.1,24.8125,1.7272727272727273,24.75,-1.3529411764705883,25.625,0.03990024937655856
5220,2000-11-08,24.625,25.3125,24.5,24.75,212500.0,-0.017456359102244412,-3.3333333333333335,-0.2222222222222222,48.59154929577465,52.13422847642955,-0.232537850810413,-0.25365000356276113,-0.4188118466274844,-1.1089022631016512,8.012711199410424,0.8125,0.03533542746153273,0.20468749999999858,-0.7912386178606283,1.2006136178606255,-0.2932755589303149,0.702650558930312,-1.449752489999998,45.0,-7.058745859165114,0.49796305893031423,11,-0.15625,-0.1875,-0.296875,-0.3125,-0.5,2,0.07614213197969533,4.111111111111111,25.0625,2.1,24.8125,1.7272727272727273,24.75,0.07614213197969533
5221,2000-11-09,24.9375,25.125,24.0625,24.625,134300.0,0.012690355329949332,2.090909090909091,-2.5,53.286384976525824,52.577629624056044,-0.4229502014714015,-0.5604264057019073,-0.6940032909000102,-1.3849373330602504,8.28881175045191,1.0625,-0.001082716571932707,0.4953125000000007,-0.526856448145427,1.5174814481454284,-0.015771974072713135,1.0063969740727146,-1.7057574401999993,72.41379310344827,21.722675797108252,0.5110844740727146,11,-0.46875,-0.5,-0.609375,-0.625,1.0625,3,0.07518796992481214,-3.3333333333333335,24.625,4.111111111111111,25.0625,2.1,24.8125,0.07518796992481214
5222,2000-11-10,24.6875,25.734375,24.5625,24.625,158600.0,-0.010025062656641603,-11.5,0.2,50.46082949308756,52.42444791407209,-0.09473044750127357,-0.28569475148878354,-0.4007710551413659,-1.0995559416509764,8.199799439166226,1.171875,0.07756325869674185,0.22031249999999858,-0.800084940951372,1.240709940951369,-0.2898862204756867,0.7305112204756838,-1.400392291395999,50.37037037037037,2.722329411595261,0.5101987204756845,11,-0.21875,-0.25,-0.3125,-0.375,0.8125,4,0.09620253164556969,2.090909090909091,24.9375,-3.3333333333333335,24.625,4.111111111111111,25.0625,0.09620253164556969
5223,2000-11-13,25.0,25.25,24.375,25.125,71000.0,0.012658227848101333,3.6666666666666665,-2.0,51.793721973094165,53.14356841920471,-0.37570455942753966,-0.5475069733500142,-0.6735756673059861,-1.3665146047518988,8.019285430762348,0.875,0.17278564761464565,0.4828125000000014,-0.5391955289236066,1.5048205289236094,-0.02819151446180257,0.9938165144618054,-1.6586344455680795,65.18518518518519,20.588967742838662,0.5110040144618033,11,-0.4375,-0.5625,-0.625,-0.6875,-0.1875,0,0.02499999999999991,-11.5,24.6875,2.090909090909091,24.9375,-3.3333333333333335,24.625,0.02499999999999991
5224,2000-11-14,24.8125,25.375,24.5625,24.75,83600.0,-0.007499999999999951,-2.7142857142857144,-0.5,56.896551724137936,54.447486352711074,-0.002283371636721654,-0.2860703609828015,-0.42557704219048986,-1.1460765881006836,7.4087218942150725,0.8125,0.22532495880869874,0.2390624999999993,-0.7120502918198071,1.1901752918198056,-0.2364938959099021,0.7146188959099007,-1.4179617566567195,44.85981308411215,-5.155385887852837,0.475556395909903,11,-0.0625,-0.375,-0.4375,-0.5,-0.828125,1,0.06045340050377823,3.6666666666666665,25.0,-11.5,24.6875,2.090909090909091,24.9375,0.06045340050377823
5225,2000-11-15,24.96875,25.375,24.5,24.875,75700.0,0.006297229219143663,-1.0740740740740742,1.5,58.49514563106796,54.191600082193325,-0.0047108398108974825,-0.4169337669576798,-0.5162505577613565,-1.2641538048908778,7.476770117010187,0.875,0.23948388389933584,0.3656250000000014,-0.5964113715906301,1.327661371590633,-0.11539318579531255,0.8466431857953154,-1.5221025215235855,54.20560747663551,-0.9934304231895794,0.4810181857953156,11,-0.2890625,-0.53125,-0.625,-0.65625,1.09375,2,0.04380475594493127,-2.7142857142857144,24.8125,3.6666666666666665,25.0,-11.5,24.6875,0.04380475594493127
5226,2000-11-16,24.5625,25.0,24.3125,24.3125,99200.0,-0.016270337922402955,-4.5,2.6666666666666665,53.317535545023695,53.99283925622669,0.2625876783625891,-0.03201487245491208,-0.04779268877338794,-0.8396688502906926,7.835467482622092,0.6875,0.3616316646645146,-0.02812499999999929,-0.9851905706789665,0.928940570678968,-0.5066577853394811,0.45040778533948256,-1.0647854710931135,17.582417582417584,-39.29179260791492,0.4785327853394833,11,0.1171875,-0.125,-0.234375,-0.25,1.875,3,-0.01781170483460559,-1.0740740740740742,24.96875,-2.7142857142857144,24.8125,3.6666666666666665,25.0,-0.01781170483460559
5227,2000-11-17,25.25,25.25,24.125,24.9375,66400.0,0.027989821882951738,6.2,1.25,55.125284738041,53.68125806950878,-0.3872523325636159,-0.6961371258598206,-0.6859769889752378,-1.5167263534107747,7.916825865775408,1.125,0.4865301917866347,0.6218749999999993,-0.37805304017410535,1.621803040174104,0.12191097991294697,1.1218390200870516,-1.702239761671251,90.0,32.2230757579902,0.4999640200870524,11,-0.5703125,-0.8125,-0.890625,-0.9375,1.375,4,0.02970297029702973,-4.5,24.5625,-1.0740740740740742,24.96875,-2.7142857142857144,24.8125,0.02970297029702973
5228,2000-11-20,24.9375,25.125,24.75,25.0,56000.0,-0.012376237623762387,1.4,-0.2,60.5,54.27411148630586,-0.061638334720381494,-0.37842717602653053,-0.3610285747489712,-1.1865134933386763,8.231067576320008,0.5,0.36119941451118365,0.2937499999999993,-0.7156934859445592,1.3031934859445578,-0.21097174297227994,0.7984717429722785,-1.3406949664378267,65.0,3.9604733513454704,0.5047217429722788,11,-0.0390625,-0.5,-0.5,-0.625,2.5625,0,0.022556390977443552,6.2,25.25,-4.5,24.5625,-1.0740740740740742,24.96875,0.022556390977443552
5229,2000-11-21,25.0625,25.0625,24.625,25.0625,131300.0,0.005012531328320913,1.0,-0.0,58.96103896103895,55.42627700466856,-0.20857189800825537,-0.5046908293543879,-0.5343319623962444,-1.236010972587195,8.082834792602755,0.4375,0.3422507703953208,0.4031249999999993,-0.6227832144489334,1.429033214448932,-0.10982910722446704,0.9160791072244656,-1.4176310671090704,75.0,12.985911799187633,0.5129541072244659,11,-0.1640625,-0.625,-0.546875,-0.75,3.0,1,-0.009975062344139696,1.4,24.9375,6.2,25.25,-4.5,24.5625,-0.009975062344139696
5230,2000-11-22,25.109375,25.25,24.25,25.125,123900.0,0.0018703241895261513,6.529411764705882,-100.0,44.16961130742049,54.41330215254575,-0.20060884295966375,-0.48408996907225443,-0.6047756938045623,-1.2632273268181073,8.412034036598929,1.0,0.29640614797958165,0.3914062499999993,-0.5939655302080489,1.3767780302080475,-0.10127964010402479,0.8840921401040234,-1.4174034457668903,87.5,27.55467551226436,0.49268589010402347,11,-0.1796875,-0.640625,-0.859375,-0.796875,1.453125,2,-0.04480398257622897,1.0,25.0625,1.4,24.9375,6.2,25.25,-0.04480398257622897
5231,2000-11-24,25.5,25.5,24.75,25.0625,81300.0,0.01555693839452399,2.4285714285714284,-28.0,59.523809523809526,55.42029993373708,-0.5621703930072002,-0.7870863334552496,-1.0199534399414354,-1.5997883398309654,8.77680688432019,0.75,0.26746151885392067,0.7007812499999986,-0.25959078891258613,1.6611532889125833,0.220595230543708,1.1809672694562892,-1.7618678768515537,100.0,38.30769431285932,0.4801860194562922,11,-0.6875,-1.03125,-1.265625,-1.1875,2.5,4,0.022058823529411686,6.529411764705882,25.109375,1.0,25.0625,1.4,24.9375,0.022058823529411686
5232,2000-11-27,25.5,26.125,24.625,24.625,228500.0,0.0,-2.4285714285714284,2.0,58.87096774193549,56.20666057471945,-0.485893788777112,-0.7154758789381575,-1.0268785798975593,-1.5721200480389825,9.37146882068998,1.5,0.3279420883502624,0.6320312500000007,-0.3219615602834338,1.5860240602834352,0.15503484485828523,1.1090276551417162,-1.7166305193145242,66.66666666666666,4.7121441761386365,0.47699640514171704,11,-0.375,-0.96875,-1.296875,-1.1875,2.5625,0,0.03676470588235303,2.4285714285714284,25.5,6.529411764705882,25.109375,1.0,25.0625,0.03676470588235303
5233,2000-11-28,26.25,26.875,25.375,25.546875,157300.0,0.02941176470588225,-1.8656716417910448,0.8035714285714286,63.57142857142857,56.94831355775174,-1.162146652374144,-1.4032871527601998,-1.7752314357109995,-2.2678548193788757,10.28990614370812,1.5,0.34948251409842257,1.296875,0.17439060496130665,2.4193593950386933,0.7356328024806551,1.858117197519345,-2.372965298541942,76.19047619047619,14.307188625081395,0.5612421975193462,11,-0.75,-1.34375,-2.078125,-1.9375,1.6875,1,0.014285714285714235,-2.4285714285714284,25.5,2.4285714285714284,25.5,6.529411764705882,25.109375,0.014285714285714235
5234,2000-11-29,25.75,27.1875,25.75,26.0,141000.0,-0.01904761904761909,-10.5,-0.35555555555555557,62.67605633802817,57.41285919185843,-0.5757203426887578,-0.7756951105426921,-1.2551819338397543,-1.7329112505251416,10.518221076802215,1.4375,0.4063178265073262,0.6906250000000007,-0.2966813600951461,1.6779313600951475,0.1969718199524273,1.1842781800475741,-1.693087380629425,51.06382978723404,-12.419919112488387,0.4936531800475731,11,-0.09375,-0.6875,-1.59375,-1.4375,2.734375,2,0.06796116504854366,-1.8656716417910448,26.25,-2.4285714285714284,25.5,2.4285714285714284,25.5,0.06796116504854366
5235,2000-11-30,25.9375,26.5,25.25,25.90625,138800.0,0.00728155339805836,1.162162162162162,-0.125,61.59420289855072,58.33248889780588,-0.6831974133753569,-0.8531087660553958,-1.4260848984969208,-1.8750411031495027,10.484547860759575,1.25,0.43801745221782085,0.7804687500000007,-0.14347240027838382,1.7044099002783852,0.31849817486080667,1.2424393251391948,-1.630140390179072,51.21951219512195,-10.674685423252868,0.4619705751391931,11,-0.28125,-0.875,-1.828125,-1.625,1.9375,3,0.08192771084337358,-10.5,25.75,-1.8656716417910448,26.25,-2.4285714285714284,25.5,0.08192771084337358
5236,2000-12-01,26.0625,26.25,24.8125,25.875,137700.0,0.004819277108433662,4.111111111111111,6.0,66.41791044776119,59.58722508777478,-0.6403901525261197,-0.9946479316162211,-1.5185890668370021,-1.9644608949214692,9.605472051063963,1.4375,0.45291285734001363,0.8835937499999993,-0.10542256377575754,1.8726100637757561,0.3890855931121209,1.3781019068878777,-1.524729158964746,56.09756097560976,-6.954654675281418,0.49450815688787925,12,-0.34375,-1.0,-2.03125,-1.75,2.625,4,0.01918465227817756,1.162162162162162,25.9375,-10.5,25.75,-1.8656716417910448,26.25,0.01918465227817756
5237,2000-12-04,26.0,26.875,25.625,26.25,134900.0,-0.0023980815347721673,-1.5,-1.3333333333333333,62.6984126984127,59.8314931653762,-0.5144103309717352,-0.8787536568437417,-1.4322126947755152,-1.8693767442286315,8.911219155292208,1.25,0.44563593193466744,0.7585937499999993,-0.2733525360709592,1.7905400360709578,0.2426206069645218,1.2745668930354768,-1.2502508262475658,50.0,-12.254381204962002,0.5159731430354787,12,-0.28125,-0.9375,-1.96875,-1.6875,2.5625,0,0.07692307692307687,4.111111111111111,26.0625,1.162162162162162,25.9375,-10.5,25.75,0.07692307692307687
5238,2000-12-05,26.375,26.875,25.875,26.0,73700.0,0.014423076923076872,-2.2,-1.5,68.93939393939394,60.94019927408231,-0.7420965477444241,-1.1917971782680965,-1.7719381831581131,-2.2152688668673157,8.17944797035999,1.0,0.526029368596781,1.0554687499999993,-0.07192613328711062,2.182863633287109,0.49177130835644434,1.6191661916435542,-1.5625,65.78947368421053,1.279657526823101,0.5636974416435554,12,-0.65625,-1.3125,-2.34375,-2.0625,2.3125,1,0.06398104265402837,-1.5,26.0,4.111111111111111,26.0625,1.162162162162162,25.9375,0.06398104265402837
5239,2000-12-06,26.0625,26.875,26.0,26.625,105200.0,-0.011848341232227444,-1.5454545454545454,-1.5,62.77372262773723,63.007322754117496,-0.304891755150944,-0.8438005245680529,-1.43109740496552,-1.877178546431299,8.836171173206615,0.875,0.5385732180675262,0.6929687499999986,-0.4744195909780302,1.8603570909780274,0.10927457951098418,1.276662920489013,-1.0599999999999987,60.60606060606061,-4.992065883911039,0.5836941704890138,12,-0.15625,-1.0,-1.96875,-1.75,2.4375,2,0.07194244604316546,-2.2,26.375,-1.5,26.0,4.111111111111111,26.0625,0.07194244604316546
5240,2000-12-07,26.5,26.75,25.9375,26.5625,63000.0,0.01678657074340517,2.7142857142857144,0.1111111111111111,72.46376811594203,64.44509593102111,-0.5860125441875645,-1.1948905361346434,-1.8386182532337543,-2.2912741208267633,9.190257933850628,0.8125,0.5530262570448414,1.0367187499999986,-0.17906606225259125,2.2525035622525884,0.42882634387370544,1.6446111561262917,-1.3226999999999975,81.81818181818183,9.72725412711442,0.6078924061262946,12,-0.59375,-1.34375,-2.453125,-2.1875,1.125,3,0.07488207547169812,-1.5454545454545454,26.0625,-2.2,26.375,-1.5,26.0,0.07488207547169812
5241,2000-12-08,26.8125,26.9375,26.0625,26.25,129600.0,0.011792452830188704,1.1538461538461537,-9.0,69.84126984126985,65.6640183865027,-0.7741672669332651,-1.4331987328638789,-2.1168897190333666,-2.5733251826402572,10.219269911965746,0.875,0.5883273008585235,1.2554687499999986,-0.07350350297511454,2.5844410029751117,0.590982623512442,1.9199548764875551,-1.474383999999997,90.47619047619048,19.79758335026162,0.6644861264875564,12,-0.8125,-1.46875,-2.765625,-2.5,0.6875,4,0.03962703962703973,2.7142857142857144,26.5,-1.5454545454545454,26.0625,-2.2,26.375,0.03962703962703973
5242,2000-12-11,27.0625,27.1875,26.0,26.125,281900.0,0.00932400932400923,1.0,1.6666666666666667,77.41935483870968,67.20267686064506,-0.8707911709742717,-1.5770003400916366,-2.335095054969802,-2.807080531737853,10.679460225009061,1.1875,0.7363327858320048,1.38671875,-0.036222218268797235,2.8096597182687972,0.6752482658656014,2.0981892341343986,-1.5764332799999963,90.47619047619048,18.29113245699132,0.7114704841343995,12,-1.0625,-1.65625,-2.609375,-2.75,0.375,0,0.06004618937644346,1.1538461538461537,26.8125,2.7142857142857144,26.5,-1.5454545454545454,26.0625,0.06004618937644346
5243,2000-12-12,25.625,27.125,25.625,27.09375,109200.0,-0.053117782909930744,-1.0425531914893618,-1.5666666666666667,55.421686746987945,66.39663579497392,0.5238138110986696,-0.0951547581739689,-0.8657297688526917,-1.35055253955721,11.192615295223055,1.5,0.7510524440270387,-0.08203125,-1.4694925388744373,1.3054300388744373,-0.7757618944372204,0.6116993944372204,-0.0028186175999955765,0.0,-68.86180543907244,0.6937306444372189,12,0.375,-0.21875,-1.171875,-1.3125,1.5,1,0.11463414634146352,1.0,27.0625,1.1538461538461537,26.8125,2.7142857142857144,26.5,0.11463414634146352
5244,2000-12-13,26.3125,26.625,25.3125,25.984375,107900.0,0.02682926829268295,1.7540983606557377,-0.22340425531914893,60.32171581769437,66.25524834154544,-0.08437773680115868,-0.7004279450943969,-1.5187632897044523,-2.0178274328663477,11.413802005927264,1.3125,0.7911411018556933,0.5304687500000007,-0.8149240264270006,1.875861526427002,-0.1422276382135017,1.2031651382135031,0.875,53.333333333333336,-12.626790961147982,0.6726963882135012,12,-0.3125,-0.90625,-1.859375,-2.0,1.5625,2,0.09026128266033262,-1.0425531914893618,25.625,1.0,27.0625,1.1538461538461537,26.8125,0.09026128266033262
5245,2000-12-14,26.0625,26.40625,25.75,26.40625,43600.0,-0.009501187648456089,2.8181818181818183,-1.0476190476190477,54.94505494505495,64.98048661902251,0.20698485968528146,-0.38397201207852305,-1.2405209483995456,-1.7508466282920345,11.735067318900484,0.65625,0.7398649398508432,0.2257812500000007,-1.0683602096553173,1.5199227096553187,-0.4212894798276601,0.8728519798276615,1.0874999999999986,40.0,-20.759791783693416,0.6470707298276596,12,0.1875,-0.4375,-1.609375,-1.75,1.4375,3,0.09352517985611519,1.7540983606557377,26.3125,-1.0425531914893618,25.625,1.0,27.0625,0.09352517985611519
5246,2000-12-15,24.125,25.8125,24.125,25.6875,305500.0,-0.07434052757793763,-1.16,4.545454545454546,40.98360655737706,62.567730381129664,2.057070976864459,1.6011635232431587,0.6992600293874389,0.19453599437370528,12.560889447711265,1.9375,0.6796435357402721,-1.6898437500000014,-3.0854826267076376,-0.2942048732923652,-2.3876631883538195,-0.9920243116461833,2.988249999999997,0.0,-57.53355274639806,0.6978194383538172,12,1.53125,1.5,0.328125,0.1875,3.84375,4,0.14507772020725396,2.8181818181818183,26.0625,1.7540983606557377,26.3125,-1.0425531914893618,25.625,0.14507772020725396
5247,2000-12-18,26.0,26.34375,24.5,24.5625,120900.0,0.07772020725388606,-1.36,-0.92,48.57142857142858,60.304623118022405,0.20346778851048697,-0.2263737158619037,-1.1475945600503081,-1.6635942170789377,12.858401805291402,2.21875,0.6561430308418252,0.1476562500000007,-1.2241805346254253,1.5194930346254267,-0.5382621423127141,0.8335746423127155,0.9937199999999962,62.5,7.0237756340078334,0.6859183923127138,12,-0.34375,-0.34375,-1.546875,-1.6875,1.375,0,0.05769230769230771,-1.16,24.125,2.8181818181818183,26.0625,1.7540983606557377,26.3125,0.05769230769230771
5248,2000-12-19,25.5,26.125,25.5,25.5625,91100.0,-0.019230769230769273,-19.0,-0.043478260869565216,48.57142857142858,58.72659044509923,0.6328469114394011,0.33510930681307727,-0.6186342855713178,-1.14147706435309,13.171992100361592,0.625,0.5862163593589571,-0.3804687499999986,-1.6952097487958042,0.9342722487958071,-1.0378392493979014,0.27690174939790424,1.3789711999999952,55.00000000000001,-0.9916341528374844,0.6573704993979023,12,0.15625,0.15625,-1.046875,-1.1875,2.1875,1,0.0759803921568627,-1.36,26.0,-1.16,24.125,2.8181818181818183,26.0625,0.0759803921568627
5249,2000-12-20,24.8125,26.0,24.625,25.375,119500.0,-0.026960784313725505,-1.9333333333333333,9.0,43.91891891891892,55.55494053431888,1.2565246273640476,1.057118642983916,0.08438966675929649,-0.437629046475692,14.013902279332054,1.375,0.523328493810201,-1.0554687499999993,-2.4071883465135677,0.29625084651356914,-1.7313285482567835,-0.3796089517432151,1.956312351999994,30.136986301369863,-25.365324550761994,0.6758597982567834,12,0.84375,0.84375,-0.3125,-0.5,2.6875,2,0.09319899244332497,-19.0,25.5,-1.36,26.0,-1.16,24.125,0.09319899244332497
5250,2000-12-21,23.984375,25.75,23.375,24.8125,223500.0,-0.03337531486146095,-1.3206106870229009,1.4722222222222223,39.56043956043956,52.190403836448844,1.888921910383072,1.8937327154903052,0.9267952847800878,0.402194433232399,15.50948424361679,2.375,0.36846615901837154,-1.8273437500000007,-3.389267163352187,-0.2654203366478143,-2.6083054566760957,-1.0463820433239057,2.6786848579199933,20.526315789473685,-33.45898801223744,0.7809617066760937,12,1.296875,1.296875,0.609375,0.328125,2.953125,3,0.16221498371335508,-1.9333333333333333,24.8125,-19.0,25.5,-1.36,26.0,0.16221498371335508
5251,2000-12-22,26.0625,26.125,23.75,23.875,68600.0,0.0866449511400651,1.054054054054054,-2.641509433962264,50.26109660574413,49.17281958834156,-0.34283099462614075,-0.1476611544145605,-1.1246958881393567,-1.6590147538535653,16.857989844100633,2.375,0.3078409001042033,0.22265625,-1.3358872605179926,1.7811997605179926,-0.5566155052589963,1.0019280052589963,0.4032762664447951,90.52631578947368,34.54825078186005,0.7792717552589962,12,-0.8125,-0.78125,-1.50390625,-1.75,1.8125,4,0.05515587529976029,-1.3206106870229009,23.984375,-1.9333333333333333,24.8125,-19.0,25.5,0.05515587529976029
5252,2000-12-26,26.4375,26.4375,25.0625,26.0,112700.0,0.014388489208633004,5.285714285714286,0.2,50.26109660574413,48.599420683758915,-0.911683936390606,-0.4730798821962878,-1.4580810461335822,-2.0097568675841515,17.307213028790496,1.375,0.16545632690559486,0.55078125,-1.021061705098738,2.122624205098738,-0.23514022754936903,1.336702727549369,-3.0625,100.0,43.393243859933506,0.7859214775493696,12,-1.4375,-1.15625,-1.87890625,-2.125,1.125,1,0.0579196217494089,1.054054054054054,26.0625,-1.3206106870229009,23.984375,-1.9333333333333333,24.8125,0.0579196217494089
5253,2000-12-27,26.625,26.625,25.5,25.5,133000.0,0.007092198581560183,1.0,2.5714285714285716,52.37467018469657,47.71641561342582,-1.0531684301521196,-0.6651478276784033,-1.5948848196468504,-2.1716624071092596,16.86288515119245,1.125,0.017598562489574476,0.7195312499999993,-0.8792731385547583,2.318335638554757,-0.07987094427738128,1.5189334442773799,-3.188749999999999,100.0,42.085701242771734,0.7994021942773797,12,-1.625,-1.34375,-2.06640625,-2.25,1.0625,2,0.028169014084507005,5.285714285714286,26.4375,1.054054054054054,26.0625,-1.3206106870229009,23.984375,0.028169014084507005
5254,2000-12-28,27.5,27.6875,26.125,26.875,137600.0,0.032863849765258246,2.125,0.5555555555555556,54.07124681933843,47.61932582167955,-1.9467261760933354,-1.47810313987425,-2.397901420000231,-3.0177159178929784,15.66608952186691,1.5625,-0.17460373551061892,1.5070312500000007,-0.2405726959240546,3.254635195924056,0.633229277037973,2.3808332229620284,-3.9361999999999995,95.65217391304348,39.077737784437886,0.8738019729620273,12,-1.96875,-1.96875,-2.83203125,-2.96875,0.3125,3,0.006818181818181834,1.0,26.625,5.285714285714286,26.4375,1.054054054054054,26.0625,0.006818181818181834
5255,2000-12-29,28.0625,28.375,26.9375,27.375,269700.0,0.020454545454545503,1.1904761904761905,1.1,54.98753117206983,49.175317445534304,-2.453726941932274,-1.974473066819911,-2.902561150198835,-3.5427149141663783,15.25741031251835,1.4375,-0.15175112654135958,1.9632812500000014,-0.01348748143997014,3.940049981439973,0.9748968842800139,2.951665615719989,-4.251277999999999,93.24324324324324,39.26525337559796,0.9883843657199866,12,-2.1875,-2.1875,-3.39453125,-3.5,-0.125,4,-0.020044543429844075,2.125,27.5,1.0,26.625,5.285714285714286,26.4375,-0.020044543429844075
5256,2001-01-02,26.5625,27.75,26.375,27.75,99000.0,-0.053452115812917644,1.3157894736842106,-1.7272727272727273,48.18594104308391,49.13248549794044,-0.6387810081105556,-0.45860669801664855,-1.3750625608663256,-2.013555619667045,15.34596842736855,1.6875,-0.2556550505056201,0.4382812499999993,-1.5491503474244013,2.4257128474244,-0.5554345487122028,1.4319970487122013,-2.3861757600000004,45.28301886792453,-3.9097280967193413,0.9937157987122004,1,-0.6875,-0.6875,-1.86328125,-2.0,1.4375,1,0.014117647058823568,1.1904761904761905,28.0625,2.125,27.5,1.0,26.625,0.014117647058823568
5257,2001-01-03,28.0,28.125,26.25,26.265625,130400.0,0.054117647058823604,-1.1238938053097345,-1.4605263157894737,58.616780045351476,50.248635661709656,-1.969902460991868,-1.832544728421869,-2.757718784254564,-3.4192289826488995,14.813750651747812,1.875,-0.2682193500718597,1.7757812500000014,-0.37950970281426066,3.9310722028142635,0.6981357735928704,2.8534267264071325,-3.4877816991999993,86.95652173913044,30.238287732540996,1.0776454764071313,1,-2.125,-2.125,-3.359375,-3.46875,-0.0625,2,-0.004464285714285698,1.3157894736842106,26.5625,1.1904761904761905,28.0625,2.125,27.5,-0.004464285714285698
5258,2001-01-04,28.0625,28.375,26.890625,27.9375,165500.0,0.0022321428571427937,2.9583333333333335,0.07207207207207207,56.650831353919244,51.66329259893192,-1.8223226472922889,-1.8573675454896907,-2.7675477324523037,-3.4522096412602394,14.333567211620593,1.484375,0.0014613549542232818,1.75390625,-0.5530277298389628,4.060840229838963,0.6004392600805168,2.907373239919483,-3.241259163264001,86.11111111111111,27.768207644504194,1.153466989919482,1,-2.1875,-2.1875,-3.234375,-3.5625,1.125,3,-0.017817371937639215,-1.1238938053097345,28.0,1.3157894736842106,26.5625,1.1904761904761905,28.0625,-0.017817371937639215
5259,2001-01-05,27.9375,28.125,27.0625,28.0,129300.0,-0.0044543429844098315,5.8,-0.5,57.194244604316545,53.62260427047381,-1.3493198653467715,-1.6703337793590656,-2.59427296872013,-3.303107216565266,13.827434061716893,1.0625,0.07662943904482589,1.53515625,-0.8795455634465306,3.9498580634465306,0.3278053432767365,2.7425071567232635,-2.8319584302028815,79.41176470588235,17.974121685557215,1.2073509067232648,1,-1.875,-2.0625,-2.734375,-3.0625,1.5625,4,-0.008948545861297563,2.9583333333333335,28.0625,-1.1238938053097345,28.0,1.3157894736842106,26.5625,-0.008948545861297563
5260,2001-01-08,28.484375,28.5,27.875,27.875,100200.0,0.01957494407158844,-1.0512820512820513,-9.75,68.7248322147651,55.67413044925391,-1.3306763153893435,-2.172296674079803,-3.059329837763009,-3.8204591542579287,13.51797893815295,0.625,0.2150372266533047,1.9828125000000014,-0.6056094213187144,4.571234421318717,0.6886015393406417,3.277023460659361,-3.1172767557866514,99.30555555555556,28.85321000790681,1.2942109606593581,1,-1.703125,-2.546875,-3.125,-3.453125,0.890625,0,-0.023587493143170546,5.8,27.9375,2.9583333333333335,28.0625,-1.1238938053097345,28.0,-0.023587493143170546
5261,2001-01-09,27.875,28.75,27.875,28.609375,139700.0,-0.02139330773450354,-1.3829787234042554,-1.205128205128205,59.036144578313255,56.64913577953938,-0.4885350501465098,-1.5591805022357939,-2.371515914857593,-3.188796641068823,13.055204851521507,0.875,0.46556046432570497,1.3203125,-1.3376590783251565,3.9782840783251565,-0.008673289162580033,2.64929828916258,-2.1946115802079866,65.0,-6.191479561942401,1.3289857891625785,1,-0.75,-1.8125,-2.515625,-2.84375,1.4375,1,0.0022421524663676085,-1.0512820512820513,28.484375,5.8,27.9375,2.9583333333333335,28.0625,0.0022421524663676085
5262,2001-01-10,28.6875,28.875,27.828125,27.828125,87400.0,0.029147982062780242,-1.4363636363636363,-1.1702127659574468,64.91228070175438,58.04220361476802,-1.0597526752972115,-2.364949744148049,-3.102577910569096,-3.973060265985847,12.324801377784468,1.046875,0.8905954102127716,2.0515624999999993,-0.766307008880613,4.869432008880612,0.6426277455596932,3.4604972544403054,-2.6387581905830295,90.5511811023622,16.596464415851187,1.4089347544403064,1,-1.1875,-2.5625,-3.296875,-3.65625,-0.4375,2,-0.023965141612200425,-1.3829787234042554,27.875,-1.0512820512820513,28.484375,5.8,27.9375,-0.023965141612200425
5263,2001-01-11,28.5625,28.75,27.9375,27.9375,95300.0,-0.004357298474945481,-1.6,0.7272727272727273,68.51851851851852,59.64745602578803,-0.7051721927400472,-2.117142949565462,-2.909513714933688,-3.8182682049578425,12.18609948220579,0.8125,1.0548950222346747,1.7796875000000014,-1.1213122851240165,4.680687285124019,0.32918760743799425,3.2301873925620086,-2.1180820439014063,82.75862068965517,3.1265366880971897,1.4504998925620083,1,-1.0,-2.4375,-3.171875,-3.53125,1.0625,3,-0.021881838074398252,-1.4363636363636363,28.6875,-1.3829787234042554,27.875,-1.0512820512820513,28.484375,-0.021881838074398252
5264,2001-01-12,28.6875,28.6875,27.0,27.75,88600.0,0.004376367614879584,2.6,1.5,74.95854063018243,61.86645707668943,-0.7196944433785255,-2.16615059680327,-2.933874338595391,-3.908455032959573,12.143569765512316,1.6875,1.2120077309426307,1.7859374999999993,-1.2263062240850218,4.79818122408502,0.27981563795749054,3.292059362042508,-1.90280055775521,90.0,2.7719916806259732,1.50612186204251,1,-1.125,-2.5625,-3.296875,-3.65625,0.0,4,0.017429193899782147,-1.6,28.5625,-1.4363636363636363,28.6875,-1.3829787234042554,27.875,0.017429193899782147
5265,2001-01-16,28.5,28.625,27.5,27.5,285400.0,-0.006535947712418277,-1.25,1.0666666666666667,66.18257261410788,63.8660828068032,-0.518091560520606,-1.8832303545205562,-2.6574242656057407,-3.6888746277066247,12.098741690081646,1.1875,1.3356815232030037,1.4765625,-1.589501819479345,4.542626819479345,-0.05646965973967255,3.0095946597396726,-1.5,80.0,-6.529447707115381,1.5330321597396717,1,-0.9375,-2.375,-3.015625,-3.46875,1.28125,1,0.03508771929824572,2.6,28.6875,-1.6,28.5625,-1.4363636363636363,28.6875,0.03508771929824572
5266,2001-01-17,27.625,28.5,27.5625,28.375,152700.0,-0.030701754385964897,-1.1428571428571428,-0.75,57.39299610894942,63.73010681386965,0.5849919769084551,-0.7721639953237016,-1.7546981505520591,-2.782564830976739,11.421236946936132,0.9375,1.3547628321827467,0.4265624999999993,-2.3265028519734976,3.179627851973496,-0.9499701759867492,1.8030951759867477,-0.625,33.33333333333333,-49.3650912587926,1.3765326759867489,1,0.2578125,-1.5,-2.09375,-2.59375,1.625,2,0.06334841628959276,-1.25,28.5,2.6,28.6875,-1.6,28.5625,0.06334841628959276
5267,2001-01-18,27.5,28.125,27.1875,28.0625,259600.0,-0.004524886877828038,1.7272727272727273,0.75,55.49019607843137,63.60114733881544,0.7058342834393656,-0.5576150930599937,-1.5746447130276948,-2.625666093113388,11.526068178884247,0.9375,1.3131641421641476,0.2265625,-2.470187569528157,2.923312569528157,-1.1218125347640786,1.5749375347640786,1.375,28.57142857142857,-49.79293875693958,1.3483750347640782,1,0.4375,-1.375,-1.828125,-2.46875,2.5625,3,0.06590909090909092,-1.1428571428571428,27.625,-1.25,28.5,2.6,28.6875,0.06590909090909092
5268,2001-01-19,27.4375,28.125,27.375,27.875,100000.0,-0.002272727272727315,-1.6666666666666667,0.7777777777777778,49.56331877729257,62.75326669136832,0.7491341011496502,-0.3610302316364944,-1.4586973184114598,-2.524321319847992,11.636564620869265,0.75,1.497195232287872,0.06718749999999929,-2.4972794120039907,2.6316544120039893,-1.215045956001994,1.3494209560019925,1.4037499999999987,25.925925925925924,-48.17580630539409,1.2822334560019943,1,0.5,-1.3125,-1.734375,-2.40625,1.875,4,0.029612756264236983,1.7272727272727273,27.5,-1.1428571428571428,27.625,-1.25,28.5,0.029612756264236983
5269,2001-01-22,27.125,28.0,26.5,27.0,204900.0,-0.011389521640091105,-1.6666666666666667,-0.2857142857142857,43.21266968325792,59.918581965645295,1.0440540067708213,0.14081924280393565,-1.103338711877349,-2.17340141223211,11.177870017926084,1.5,1.3934720938212273,-0.3609374999999986,-2.6315145517704153,1.909639551770418,-1.496226025885207,0.7743510258852098,1.6831749999999985,29.411764705882355,-40.52261892253966,1.1352885258852077,1,0.5625,-1.0,-1.421875,-2.09375,2.375,0,0.09216589861751157,-1.6666666666666667,27.4375,1.7272727272727273,27.5,-1.1428571428571428,27.625,0.09216589861751157
5270,2001-01-23,27.875,27.875,27.0,27.125,67000.0,0.02764976958525356,1.3333333333333333,6.0,60.65989847715736,60.098999065516864,0.221854200838429,-0.31912154088015754,-1.7867772977121277,-2.88122819150918,9.677112791290025,0.875,1.337768275941162,0.1945312500000007,-1.3696939488962308,1.7587564488962322,-0.587581349448115,0.9766438494481164,0.8408479999999976,68.75,-4.1248788730829915,0.7821125994481163,1,-0.1875,-1.75,-2.171875,-2.84375,1.8125,1,0.029147982062780242,-1.6666666666666667,27.125,-1.6666666666666667,27.4375,1.7272727272727273,27.5,0.029147982062780242
5271,2001-01-24,27.5,28.25,27.375,28.0625,158900.0,-0.013452914798206317,-1.1538461538461537,-0.75,45.09202453987731,57.89674838086385,0.6012994836384564,0.17823221385265242,-1.3582754144837068,-2.4648094798307874,8.40973012133069,0.875,1.272008152999252,-0.2523437500000014,-1.6237608447826055,1.1190733447826027,-0.9380522973913017,0.43336479739129885,1.1272140799999981,57.14285714285714,-13.374495925313212,0.685708547391302,1,0.125,-1.375,-1.5625,-2.46875,2.8125,2,0.0829545454545455,1.3333333333333333,27.875,-1.6666666666666667,27.125,-1.6666666666666667,27.4375,0.0829545454545455
5272,2001-01-25,27.96875,28.1875,27.375,27.375,134000.0,0.017045454545454586,-1.736842105263158,-1.0555555555555556,49.14772727272727,55.744438242442605,0.02220834699162566,-0.1791010618921831,-1.7589140420935934,-2.88500273164793,7.471129564787363,0.8125,1.0147420631867803,0.1398437500000007,-1.0857181428169689,1.3654056428169703,-0.4729371964084841,0.7526246964084855,0.5733755167999988,83.92857142857143,14.748238113789142,0.6127809464084853,1,-0.375,-1.84375,-2.328125,-2.9375,2.59375,3,0.045810055865921795,-1.1538461538461537,27.5,1.3333333333333333,27.875,-1.6666666666666667,27.125,0.045810055865921795
5273,2001-01-26,27.375,27.96875,27.25,27.625,55800.0,-0.021229050279329642,-1.875,-0.42105263157894735,45.287958115183244,52.447706851887155,0.4803063859661343,0.4993183063283695,-1.1126221379713144,-2.249647440232266,6.767902804742844,0.71875,0.9340036935424401,-0.4914062500000007,-1.6024062644340624,0.619593764434061,-1.0469062572170316,0.06409375721703015,1.0854404961279975,50.0,-17.147268636897095,0.5555000072170307,1,0.1875,-1.25,-1.71875,-2.34375,2.75,4,0.09817351598173518,-1.736842105263158,27.96875,-1.1538461538461537,27.5,1.3333333333333333,27.875,0.09817351598173518
5274,2001-01-29,27.6875,28.0,26.875,27.5,91000.0,0.011415525114155223,1.7692307692307692,-0.75,43.05177111716622,49.87761779667141,0.0123362573546828,0.2124795058327109,-1.3618210460970523,-2.507325176679231,7.376779520539772,1.125,0.7096022328925713,-0.1882812499999993,-1.2893831857270968,0.9128206857270982,-0.7388322178635462,0.36226971786354767,0.6945228762828783,59.09090909090909,-3.8237895374622113,0.550550967863548,1,-0.1875,-1.5625,-2.03125,-2.65625,2.8125,0,0.05869074492099324,-1.875,27.375,-1.736842105263158,27.96875,-1.1538461538461537,27.5,0.05869074492099324
5275,2001-01-30,27.5,27.6875,26.75,27.0,74400.0,-0.006772009029345383,1.1428571428571428,2.6666666666666665,46.470588235294116,48.66401692182082,0.048130249400742287,0.3748989770647917,-1.1169307643890534,-2.264538703236667,7.87496037840017,0.9375,0.43972314944261726,-0.34765625,-1.4573786752126523,0.7620661752126523,-0.9025174626063261,0.20720496260632615,0.8067419612315625,50.0,-12.128325490010951,0.5548612126063266,1,-0.125,-1.375,-1.84375,-2.46875,4.0625,1,0.07272727272727275,1.7692307692307692,27.6875,-1.875,27.375,-1.736842105263158,27.96875,0.07272727272727275
5276,2001-01-31,26.9375,27.25,26.5,26.625,217000.0,-0.020454545454545503,-1.6666666666666667,0.625,32.71604938271605,46.13355617785244,0.561947424717772,1.0191877947725736,-0.48929686309373466,-1.649461860655201,8.801767682717527,1.0,0.06803398036087316,-0.9289062500000007,-1.9568602631373189,0.09904776313731745,-1.4428832565686598,-0.41492924343134163,1.2969722827822991,25.925925925925924,-31.26013383942601,0.5139770065686584,1,0.4375,-0.625,-1.65625,-1.90625,4.3125,2,0.10208816705336421,1.1428571428571428,27.5,1.7692307692307692,27.6875,-1.875,27.375,0.10208816705336421
5277,2001-02-01,27.875,27.875,26.875,26.921875,179900.0,0.03480278422273786,1.098360655737705,3.05,44.14893617021277,45.53195811039914,-0.35399069713582776,0.07572543397903075,-1.3715897806983541,-2.539377145565357,9.329185805187537,1.0,-0.14567218154504502,0.01484375000000071,-1.0112084919083308,1.0408959919083323,-0.49818237095416507,0.5278698709541665,0.2900933914710073,91.66666666666666,36.15738109516825,0.5130261209541662,2,-0.5,-0.90625,-2.609375,-2.84375,2.5,3,0.08744394618834073,-1.6666666666666667,26.9375,1.1428571428571428,27.5,1.7692307692307692,27.6875,0.08744394618834073
5278,2001-02-02,27.5625,27.9375,27.0,27.5,101100.0,-0.011210762331838597,1.3076923076923077,0.06557377049180328,40.72164948453609,45.25517808831893,-0.02446782287228899,0.36769813592643885,-0.9963013748168379,-2.1975916088221297,9.62205774002033,0.9375,-0.2331651209106056,-0.2726562500000007,-1.3023088705058612,0.7569963705058598,-0.7874825602529327,0.2421700602529313,0.5359896558121662,70.83333333333334,18.873646006274022,0.514826310252931,2,-0.1875,-0.375,-2.421875,-2.53125,3.4375,4,0.10884353741496589,1.098360655737705,27.875,-1.6666666666666667,26.9375,1.1428571428571428,27.5,0.10884353741496589
5279,2001-02-05,27.6875,27.9375,27.0625,27.734375,123300.0,0.0045351473922903285,2.8620689655172415,-0.75,43.22916666666667,43.31843010937552,-0.06848844163735635,0.2350601033113371,-1.0597956372389277,-2.323218241273466,9.93075683813175,0.875,-0.2918886228872104,-0.13515625000000142,-1.1656471488432665,0.8953346488432636,-0.6504016994216322,0.38008919942162933,0.3470500695796801,82.6086956521739,32.78332114363056,0.5152454494216324,2,-0.3125,-0.1875,-2.546875,-2.65625,2.9375,0,0.08803611738148986,1.3076923076923077,27.5625,1.098360655737705,27.875,-1.6666666666666667,26.9375,0.08803611738148986
5280,2001-02-06,27.8125,28.0,27.25,27.5625,155900.0,0.004514672686230181,1.4,-5.333333333333333,51.78571428571429,44.06217341446852,-0.22717643428708456,0.060232207893001544,-1.1220804262205775,-2.435650031579854,9.865197096461998,0.75,-0.28498925690734467,0.0234375,-0.9589055887826632,1.0057805887826632,-0.4677340443913316,0.5146090443913316,-1.3125,87.5,34.118369254635326,0.491171544391332,2,-0.46875,-0.25,-2.28125,-2.53125,2.1875,1,0.09662921348314613,2.8620689655172415,27.6875,1.3076923076923077,27.5625,1.098360655737705,27.875,0.09662921348314613
5281,2001-02-07,27.9375,28.0625,27.4375,27.5,191900.0,0.004494382022471877,-1.2222222222222223,1.75,54.16666666666667,44.61983334712845,-0.31691800264396974,-0.06307948870856706,-1.194212590417287,-2.549722225025029,9.529322577189529,0.625,-0.19281588254296267,0.1453124999999993,-0.8385780971890178,1.1292030971890163,-0.34663279859450924,0.6372577985945078,-1.4074999999999989,89.47368421052632,31.592445165252784,0.4919452985945082,2,-0.65625,-0.375,-2.0625,-2.3125,2.5,2,0.12975391498881428,1.4,27.8125,2.8620689655172415,27.6875,1.3076923076923077,27.5625,0.12975391498881428
5282,2001-02-08,28.0,28.0625,27.9375,28.0625,116400.0,0.0022371364653244186,3.0,-0.14285714285714285,55.35714285714286,45.738631651790634,-0.41853214739048283,-0.1894387493244416,-1.2020284789051736,-2.5918385216124022,9.059107498227146,0.125,-0.29305355595574056,0.2421875,-0.6541397557175905,1.1385147557175905,-0.2059761278587935,0.6903511278587935,-1.4086999999999996,94.11764705882352,30.864363491333563,0.4481636278587945,2,-0.71875,-0.4375,-2.125,-2.34375,3.015625,3,0.1160714285714286,-1.2222222222222223,27.9375,1.4,27.8125,2.8620689655172415,27.6875,0.1160714285714286
5283,2001-02-09,27.9375,28.0625,27.875,28.0,55900.0,-0.0022321428571429047,1.0,1.0,58.125000000000014,47.41343486099439,-0.2993280132082248,-0.1856830307091819,-1.1086215957590895,-2.5091113132677982,8.597029092858055,0.1875,-0.25540519299030606,0.2109375,-0.6074558534194736,1.0293308534194736,-0.1982591767097368,0.6201341767097368,-1.2873519999999985,87.5,19.14121736446475,0.4091966767097373,2,-0.65625,-0.25,-2.0625,-2.28125,1.6875,4,0.08724832214765099,3.0,28.0,-1.2222222222222223,27.9375,1.4,27.8125,0.08724832214765099
5284,2001-02-12,29.1875,29.25,27.8125,27.875,168400.0,0.044742729306487705,1.0,-21.0,61.93181818181818,49.13134929949706,-1.4686177302674395,-1.471761642746113,-2.296433409874247,-3.719434703747453,9.403727825114855,1.4375,-0.24537866206568282,1.4359375000000014,0.4756925768162752,2.3961824231837276,0.9558150384081401,1.9160599615918628,-2.4808579199999983,96.875,27.38568397502624,0.48012246159186284,2,-1.3125,-1.3125,-3.3125,-3.53125,0.4375,0,0.062098501070663836,1.0,27.9375,3.0,28.0,-1.2222222222222223,27.9375,0.062098501070663836
5285,2001-02-13,29.5,29.5625,28.625,29.375,201900.0,0.010706638115631772,6.5,0.09523809523809523,68.39080459770115,53.09521099005096,-1.6400518696098345,-1.7976703932078841,-2.5478763712160735,-3.993031957581362,10.384131643699504,0.9375,-0.14809604727356884,1.6984375000000007,0.4996039454781531,2.8972710545218483,1.099020722739077,2.2978542772609245,-2.6407564447999974,97.05882352941177,24.93340960848846,0.5994167772609238,2,-1.28125,-1.46875,-3.53125,-3.84375,0.609375,1,0.03813559322033888,1.0,29.1875,1.0,27.9375,3.0,28.0,0.03813559322033888
5286,2001-02-14,29.375,29.625,29.125,29.125,83700.0,-0.004237288135593209,-3.0,2.0,63.803680981595086,55.279071524649,-1.2660723185503713,-1.6177873895164012,-2.36604271974533,-3.8224755043885743,11.443201147105588,0.5,-0.0531666281764025,1.4859374999999986,0.10044004159851738,2.8714349584014798,0.793188770799258,2.178686229200739,-2.299495929215997,86.20689655172413,14.931136034509393,0.69274872920074,2,-1.0625,-1.3125,-3.015625,-3.65625,0.5625,2,0.02127659574468077,6.5,29.5,1.0,29.1875,1.0,27.9375,0.02127659574468077
5287,2001-02-15,29.3125,29.625,29.125,29.3125,153300.0,-0.0021276595744680327,-1.6666666666666667,0.0,71.23287671232876,58.66920788329262,-1.093178559537403,-1.4888724270824483,-2.2442486668901793,-3.718561261415662,12.238855213882784,0.5,0.03751880241544825,1.3328124999999993,-0.17706111683549963,2.842686116835498,0.5778756915822498,2.0877493084177488,-1.9820463362943954,82.75862068965517,8.42844681993951,0.754936808417749,2,-0.96875,-1.25,-2.71875,-3.46875,0.0625,3,0.03837953091684443,-3.0,29.375,6.5,29.5,1.0,29.1875,0.03837953091684443
5288,2001-02-16,28.25,29.8125,28.25,29.625,108200.0,-0.03624733475479747,-1.2727272727272727,-100.0,55.294117647058826,60.00975799222509,0.08615964765357376,-0.3819644631192034,-1.1456676623539437,-2.6171616314511184,12.580348548854179,1.5625,0.24323145606747687,0.2296875000000007,-1.2623796537995489,1.7217546537995503,-0.5163460768997723,0.9757210768997737,-0.6900917026649545,21.875,-52.13633941791218,0.7460335768997747,2,0.28125,-0.09375,-1.4375,-2.34375,1.4375,4,0.09789823008849563,-1.6666666666666667,29.3125,-3.0,29.375,6.5,29.5,0.09789823008849563
5289,2001-02-20,29.625,29.8125,29.0,29.25,62700.0,0.04867256637168138,1.1666666666666667,-0.2727272727272727,66.34615384615384,61.627584610051706,-1.100871923849052,-1.6443755913430067,-2.4577907751893555,-3.946867420428731,12.001260581117478,1.5625,0.3597391611423504,1.4796875000000007,-0.11211342377193034,3.0714884237719318,0.683787038114037,2.2755879618859645,-1.7947806983451606,88.0,10.498997105114938,0.7959004618859653,2,-1.0,-1.46875,-2.78125,-3.71875,-0.59375,1,0.0,-1.2727272727272727,28.25,-1.6666666666666667,29.3125,-3.0,29.375,0.0
5290,2001-02-21,28.6875,29.8125,28.5,29.75,85800.0,-0.03164556962025311,1.2105263157894737,-2.8333333333333335,62.72727272727273,62.578763061230156,-0.02927948373162792,-0.6776263669273419,-1.481115425209154,-2.9710607839853154,11.522347221818489,1.3125,0.5157526285777934,0.5015624999999986,-1.1026152027417524,2.1057402027417496,-0.3005263513708769,1.303651351370874,-0.6194070145437429,28.000000000000004,-53.71057230530292,0.8020888513708758,2,0.125,-0.53125,-1.84375,-2.78125,-0.8125,2,0.03267973856209161,1.1666666666666667,29.625,-1.2727272727272727,28.25,-1.6666666666666667,29.3125,0.03267973856209161
5291,2001-02-22,29.78125,29.9375,29.1875,29.59375,255800.0,0.03812636165577343,2.0,-0.17647058823529413,63.55555555555556,63.48969780549823,-0.931999233131652,-1.6777258561144208,-2.532247244160203,-4.019755148110566,11.463572448650112,1.25,0.6835049812515877,1.4812499999999993,-0.23786180402467139,3.20036180402467,0.621694097987664,2.3408059020123346,-1.5038281727984923,90.74074074074075,9.864496823672667,0.8595559020123359,2,-0.90625,-1.5625,-2.9375,-3.875,-0.71875,3,0.011017838405036784,1.2105263157894737,28.6875,1.1666666666666667,29.625,-1.2727272727272727,28.25,0.011017838405036784
5292,2001-02-23,29.25,29.875,28.71875,29.875,62800.0,-0.01783840503672618,2.7,-3.3333333333333335,61.63793103448276,63.88002347599631,-0.22885668628438793,-1.1020699110220349,-1.971733020230129,-3.449075131740507,11.618831794087884,1.15625,0.7806506444523151,0.8859375000000007,-0.8761536013174727,2.648028601317474,0.004891949341264024,1.7669830506587374,-0.75,59.25925925925925,-21.94189267833633,0.8810455506587365,2,-0.375,-1.03125,-2.24609375,-3.25,-1.125,4,0.02350427350427342,2.0,29.78125,1.2105263157894737,28.6875,1.1666666666666667,29.625,0.02350427350427342
5293,2001-02-26,30.0625,30.0625,28.9375,29.875,201700.0,0.02777777777777768,11.0,-0.3,64.96062992125985,64.21655811371205,-0.7914559742939922,-1.7949329273982855,-2.6985820988295295,-4.209036591832483,11.534492981025473,1.125,0.8848877864725218,1.5640624999999986,-0.28804278769577607,3.4161677876957732,0.6380098561521095,2.4901151438478877,-1.3612499999999983,100.0,18.192977006367798,0.9260526438478879,2,-0.90625,-1.78125,-3.03125,-3.9375,-2.375,0,-0.022869022869022815,2.7,29.25,2.0,29.78125,1.2105263157894737,28.6875,-0.022869022869022815
5294,2001-02-27,29.3125,30.1875,29.0,30.0625,91400.0,-0.02494802494802495,1.375,-4.0,58.75912408759124,63.14637139036651,-0.024429019434414556,-0.9665030817606635,-1.8920438772551265,-3.413319724087959,10.954614892072469,1.1875,0.9709594336840297,0.7328125000000014,-1.1120633828242177,2.5776883828242205,-0.18962544141210813,1.655250441412111,-0.59375,48.148148148148145,-31.578085692565317,0.92243794141211,2,-0.09375,-0.96875,-2.28125,-3.1875,-0.9375,1,0.01279317697228155,11.0,30.0625,2.7,29.25,2.0,29.78125,0.01279317697228155
5295,2001-02-28,29.5,29.71875,28.8125,29.25,87000.0,0.006396588486140775,1.6363636363636365,-0.3333333333333333,59.05797101449276,62.6190702829107,-0.23683472043772724,-1.0503369106115414,-2.0116017133724426,-3.555544319910041,10.297717283741237,0.90625,1.0629597914727675,0.8203125,-0.9947237246276686,2.6353487246276686,-0.08720561231383428,1.7278306123138343,0.6875,53.191489361702125,-24.256568057121427,0.9075181123138343,2,-0.28125,-1.15625,-2.59375,-3.375,-0.8125,2,-0.01588983050847459,1.375,29.3125,11.0,30.0625,2.7,29.25,-0.01588983050847459
5296,2001-03-01,29.6875,29.75,28.5625,28.6875,73300.0,0.006355932203389925,1.1111111111111112,4.0,59.64285714285714,61.33129033074719,-0.4194550857374253,-1.076439999378909,-2.0651189907404586,-3.6982148611240433,9.45227351592876,1.1875,1.0418765114111608,0.8703125000000007,-0.7998931040705166,2.540518104070518,0.03520969796474205,1.7054153020352594,0.5,69.23076923076923,-5.856353227832102,0.8351028020352587,3,-0.46875,-1.34375,-2.78125,-3.5625,-1.640625,3,-0.06105263157894736,1.6363636363636365,29.5,1.375,29.3125,11.0,30.0625,-0.06105263157894736
5297,2001-03-02,30.3125,30.4375,28.25,29.8125,352500.0,0.021052631578947434,4.833333333333333,0.5,62.75167785234899,62.15990813133499,-0.9920078959368652,-1.5910389519517665,-2.606557382065567,-4.272300046718119,9.143701538635858,2.1875,0.9694500484856867,1.3734375000000014,-0.36175300884155703,3.10862800884156,0.5058422455792204,2.2410327544207824,-1.75,94.28571428571428,19.91080223781458,0.8675952544207799,3,-0.96875,-1.84375,-3.4375,-4.1875,-1.9825000762939489,4,-0.04123711340206182,1.1111111111111112,29.6875,1.6363636363636365,29.5,1.375,29.3125,-0.04123711340206182
5298,2001-03-05,30.5625,30.5625,29.4375,29.4375,77400.0,0.008247422680412342,1.0,2.25,58.270676691729314,61.26263289195448,-0.9828392937181718,-1.691486087111791,-2.7522489316450063,-4.466420756870928,8.96827769584592,1.125,0.9492305241167429,1.4734374999999993,-0.2792947421009302,3.2261697421009288,0.5970713789495328,2.349803621050466,-2.3125,100.0,27.295081945300865,0.8763661210504651,3,-1.15625,-2.03125,-3.703125,-4.4375,-1.7924995422363281,0,-0.07975460122699385,4.833333333333333,30.3125,1.1111111111111112,29.6875,1.6363636363636365,29.5,-0.07975460122699385
5299,2001-03-06,30.125,30.625,29.375,29.9375,142700.0,-0.014314928425357865,1.105263157894737,0.16666666666666666,53.70370370370371,60.26001411155792,-0.521831770254714,-1.1194040742631657,-2.191210084405455,-3.978012050979075,8.783373730611382,1.25,0.89131098091109,0.9140625,-0.7657904217809381,2.593915421780938,0.0741360391095327,1.7539889608904673,-1.875,78.94736842105263,8.937929808452594,0.8399264608904683,3,-0.6875,-1.5625,-3.28125,-4.0,-1.8150005340576136,1,-0.08091286307053946,1.0,30.5625,4.833333333333333,30.3125,1.1111111111111112,29.6875,-0.08091286307053946
5300,2001-03-07,30.5,31.0,30.0,30.25,253700.0,0.012448132780082943,-1.6666666666666667,1.3333333333333333,56.47482014388489,59.4732657324834,-0.6846936806034876,-1.3520608067263424,-2.409069572580762,-4.2954141159636485,8.875809267890286,1.0,1.0152727378660025,1.1546875000000014,-0.48360266190826806,2.792977661908271,0.3355424190458649,1.973832580954138,-2.1075000000000017,81.81818181818183,13.285169014263673,0.8191450809541355,3,-0.875,-1.75,-3.6875,-4.375,-1.6700000762939489,2,-0.069672131147541,1.105263157894737,30.125,1.0,30.5625,4.833333333333333,30.3125,-0.069672131147541
5301,2001-03-08,31.5625,31.625,30.5,30.5,64600.0,0.0348360655737705,-1.1176470588235294,4.25,61.61290322580645,59.4704848648527,-1.640464036338109,-2.244117421933744,-3.3658372507652743,-5.299540730440029,9.351600521992847,1.125,0.9749236473859781,2.0359374999999993,0.25735570338871483,3.8145192966112837,1.146646601694357,2.9252283983056415,-2.961400000000001,98.14814814814815,30.116875212348106,0.8892908983056423,3,-1.625,-2.5,-4.8125,-5.4375,-3.0025005340576136,3,-0.09108910891089106,-1.6666666666666667,30.5,1.105263157894737,30.125,1.0,30.5625,-0.09108910891089106
5302,2001-03-09,31.25,31.875,30.75,31.625,69800.0,-0.00990099009900991,1.5714285714285714,-0.35294117647058826,66.78321678321679,59.67299451618125,-1.133643975572987,-1.7662057887083833,-2.961145455233712,-4.924902165056654,9.953237752401655,1.125,1.0289918563079326,1.5609375000000014,-0.22424398771466514,3.346118987714668,0.6683467561426681,2.4535282438573347,-2.346510000000002,75.0,1.0835787124945568,0.8925907438573327,3,-1.1875,-1.875,-4.40625,-5.125,-1.9200000762939489,4,-0.10250000000000004,-1.1176470588235294,31.5625,-1.6666666666666667,30.5,1.105263157894737,30.125,-0.10250000000000004
5303,2001-03-12,30.375,31.875,30.25,31.0,66300.0,-0.028000000000000025,-2.7142857142857144,1.6666666666666667,54.44444444444445,59.193585666942724,-0.23429251883704438,-0.7370186777462138,-2.008265051244699,-3.9892269986131694,10.203325714138995,1.625,0.9773780585026799,0.5640624999999986,-1.0413962955096068,2.169521295509604,-0.2386668977548041,1.3667918977548013,-1.1149288000000013,40.0,-30.807481938314453,0.8027293977548035,3,-0.3125,-0.9375,-3.203125,-4.25,-0.41500091552734375,0,-0.06732510539239334,1.5714285714285714,31.25,-1.1176470588235294,31.5625,-1.6666666666666667,30.5,-0.06732510539239334
5304,2001-03-13,31.0,31.4375,30.125,30.5,66100.0,0.020576131687242816,-1.1,-0.8,64.23076923076923,59.768341024306764,-0.6646416736703387,-1.2851592339740847,-2.574724548391366,-4.544311767410541,9.882786593433888,1.3125,0.9988445468127267,1.0984374999999993,-0.562510405287572,2.7593854052875706,0.26796354735621364,1.928911452643785,-1.4261373440000007,53.333333333333336,-21.943485896932934,0.8304739526437851,3,-0.9375,-1.53125,-3.71875,-4.875,-1.3700008392333984,1,-0.07193546910439763,-2.7142857142857144,30.375,1.5714285714285714,31.25,-1.1176470588235294,31.5625,-0.07193546910439763
5305,2001-03-14,30.625,31.125,29.5,30.5,105600.0,-0.012096774193548376,1.8888888888888888,0.25,55.69620253164557,59.32982384528326,-0.12659069225739117,-0.8659535333856851,-2.162468430565383,-4.1118447644246245,8.945023959128712,1.625,0.9116154649687509,0.6671875000000007,-1.0125919879952825,2.346966987995284,-0.1727022439976409,1.5070772439976423,1.25,47.368421052631575,-24.880252699582158,0.8398897439976419,3,-0.5625,-1.0625,-3.1875,-4.5,-1.8349990844726562,2,-0.07559185417330982,-1.1,31.0,-2.7142857142857144,30.375,1.5714285714285714,31.25,-0.07559185417330982
5306,2001-03-15,30.0,30.9375,30.0,30.59375,107400.0,-0.020408163265306145,-2.1578947368421053,-4.75,55.0,58.468526306133384,0.6117289613217665,-0.20209060809853696,-1.4583498452537853,-3.439414317150252,7.882995746394816,0.9375,0.9222305775762045,0.01093750000000071,-1.6462928454147168,1.6681678454147182,-0.817677672707358,0.8395526727073594,1.8275000000000006,21.052631578947366,-50.65638638076213,0.828615172707359,3,0.625,-0.34375,-2.546875,-3.875,-1.4300003051757812,3,-0.03900000254313163,1.8888888888888888,30.625,-1.1,31.0,-2.7142857142857144,30.375,-0.03900000254313163
5307,2001-03-16,30.4375,30.9375,29.375,30.375,162700.0,0.014583333333333393,1.9411764705882353,-0.10526315789473684,52.63157894736841,57.84195989009328,0.21660300895656093,-0.5807630427614683,-1.856358229461172,-3.821468571474636,7.047422755269609,1.5625,0.9321881528609275,0.3921874999999986,-1.2445960666572375,2.0289710666572347,-0.4262042833286195,1.2105792833286166,1.3434500000000007,42.5,-24.571633655408732,0.8183917833286176,3,0.1875,-0.59375,-3.015625,-4.3125,-1.047500610351559,4,-0.06168379578012695,-2.1578947368421053,30.0,1.8888888888888888,30.625,-1.1,31.0,-0.06168379578012695
5308,2001-03-19,31.015625,31.0625,29.4375,30.3125,63900.0,0.018993839835729,3.0784313725490198,11.25,62.247191011235955,58.791236257596864,-0.32462448773315344,-0.9919275277680484,-2.3894743891588206,-4.342219054556654,7.52496614240626,1.625,0.9414597000053178,0.83203125,-0.6233733710659024,2.2874358710659024,0.1043289394670488,1.5597335605329512,0.6690870000000011,79.54545454545455,9.663727582912813,0.7277023105329512,3,-0.390625,-1.171875,-3.59375,-4.890625,-1.7456245422363281,0,-0.05434760951275197,1.9411764705882353,30.4375,-2.1578947368421053,30.0,1.8888888888888888,30.625,-0.05434760951275197
5309,2001-03-20,29.625,31.25,29.625,30.625,63700.0,-0.04483627204030227,-2.25,-1.4222222222222223,50.76628352490421,58.15695441104344,1.1036806103372214,0.4202435790495791,-0.9650420079310713,-2.903719370335935,7.929179548415632,1.625,0.8292891581107966,-0.55859375,-2.0139983710659024,0.8968108710659024,-1.2862960605329512,0.1691085605329512,1.9673235200000008,13.333333333333334,-56.23642901700001,0.7277023105329512,3,1.0,0.21875,-2.140625,-3.5,-0.18499946594238637,1,0.011307985973760593,3.0784313725490198,31.015625,1.9411764705882353,30.4375,-2.1578947368421053,30.0,0.011307985973760593
5310,2001-03-21,29.625,30.25,28.875,29.84375,65000.0,0.0,1.6666666666666667,0.21875,49.6078431372549,56.82305884564883,1.0800923713857706,0.5207805947099402,-0.9481677048393706,-2.8423853445284983,8.297654985965886,1.375,0.7554416560176875,-0.60546875,-1.9106202885776327,0.6996827885776327,-1.2580445192888163,0.04710701928881633,1.8786305791999993,31.57894736842105,-36.462562610092846,0.6525757692888172,3,0.75,0.4375,-1.75,-3.3125,1.4349994659423864,2,0.000168748042754574,-2.25,29.625,3.0784313725490198,31.015625,1.9411764705882353,30.4375,0.000168748042754574
5311,2001-03-22,30.109375,30.3125,29.0,29.625,84900.0,0.016350210970464074,1.9473684210526316,-2.2142857142857144,48.70259481037923,54.81410084866688,0.4111517122578334,0.06561228394541985,-1.3900470271830585,-3.26098907978686,8.842085754365298,1.3125,0.7713759420562063,-0.1374999999999993,-1.4270311648038003,1.1520311648038017,-0.7822655824019016,0.507265582401903,1.2365377444480004,51.973684210526315,-12.221499134154271,0.6447655824019014,3,0.265625,-0.046875,-1.984375,-3.640625,0.06062507629394531,3,-0.043819378000129694,1.6666666666666667,29.625,-2.25,29.625,3.0784313725490198,31.015625,-0.043819378000129694
5312,2001-03-23,29.9375,30.3125,29.625,30.0,112400.0,-0.005708354955889949,1.0,-0.12903225806451613,45.967741935483865,53.872245014337935,0.42160583383389394,0.3073941808715972,-1.2029906941201318,-3.027666324096135,8.793591149198456,0.6875,0.7242249212159351,-0.34375,-1.5557123740252372,0.8682123740252372,-0.9497311870126168,0.26223118701261683,1.2601579797811198,44.73684210526316,-14.312559877447946,0.6059811870126186,3,0.21875,0.125,-1.75,-3.4375,1.0025005340576136,4,-0.04567850706223908,1.9473684210526316,30.109375,1.6666666666666667,29.625,-2.25,29.625,-0.04567850706223908
5313,2001-03-26,29.375,30.375,29.375,30.0625,44900.0,-0.018789144050104345,-1.9090909090909092,11.0,45.23809523809524,51.76194790404082,0.9245664561503659,0.8598315543272577,-0.627502913864074,-2.4131017895794926,9.143749956133835,1.0,0.5035966470618547,-0.8718749999999993,-2.1472990136025096,0.40354901360251105,-1.5095870068012545,-0.23416299319874412,1.6832985009942512,21.052631578947366,-34.0141770574121,0.6377120068012555,3,0.6875,0.6875,-1.171875,-2.875,1.4150009155273438,0,0.0005106175199469654,1.0,29.9375,1.9473684210526316,30.109375,1.6666666666666667,29.625,0.0005106175199469654
5314,2001-03-27,29.6875,30.0,29.25,29.75,35300.0,0.010638297872340496,1.6666666666666667,0.09090909090909091,44.800000000000004,50.55125873385798,0.45405830138518155,0.6080406438157269,-0.9271458165487019,-2.6564717981419292,9.761369706641368,0.75,0.24911234315792896,-0.578125,-1.805845863933289,0.649595863933289,-1.1919854319666428,0.03573543196664275,1.2398005909345962,54.166666666666664,2.381126631034654,0.613860431966644,3,0.375,0.375,-1.34375,-3.09375,0.15250015258789062,1,-0.014063142475328916,-1.9090909090909092,29.375,1.0,29.9375,1.9473684210526316,30.109375,-0.014063142475328916
5315,2001-03-28,29.03125,30.0,29.0,29.25,477500.0,-0.02210526315789474,-6.111111111111111,3.5,32.91139240506328,48.09696900108723,0.9615807139873382,1.2937012159760712,-0.25935470586856013,-1.939944241185188,10.252970617315055,1.0,0.17107763509115514,-1.2109375,-2.5156803978942612,0.09380539789426123,-1.8633089489471324,-0.5585660510528676,1.77291255547852,2.272727272727273,-41.84519026853347,0.6523714489471312,3,1.03125,1.03125,-0.640625,-2.4375,2.1187496185302734,2,0.014079673939551896,1.6666666666666667,29.6875,-1.9090909090909092,29.375,1.0,29.9375,0.014079673939551896
5316,2001-03-29,27.875,29.4375,27.59375,28.875,143100.0,-0.03982777179763186,-1.36,4.571428571428571,29.545454545454547,45.53184406754125,1.9944362272573954,2.431884998425936,0.923446812453733,-0.7557243752810372,10.889180395305843,1.84375,-0.09285146565288471,-2.2765625000000007,-3.944705007204451,-0.6084199927955503,-3.110633753602226,-1.4424912463977755,2.8134128021498093,10.112359550561797,-28.855816083064134,0.8340712536022253,3,1.546875,1.859375,0.609375,-1.28125,2.875,3,0.11426007052708109,-6.111111111111111,29.03125,1.6666666666666667,29.6875,-1.9090909090909092,29.375,0.11426007052708109
5317,2001-03-30,29.0625,29.875,28.0,28.359375,286300.0,0.04260089686098656,-1.6373626373626373,-0.703125,42.33576642335766,43.319463557777,0.6608795753424559,1.2078644027270755,-0.21912564054568406,-1.8940940440730643,12.377597830497185,2.0,-0.22648777816533183,-1.0265625000000007,-2.7616404455038683,0.7085154455038669,-1.8941014727519345,-0.1590235272480669,1.3783397779778248,52.80898876404494,13.394190661243492,0.867538972751934,3,0.359375,0.671875,-0.515625,-2.40625,2.1474990844726562,4,0.03810752950688845,-1.36,27.875,-6.111111111111111,29.03125,1.6666666666666667,29.6875,0.03810752950688845
5318,2001-04-02,28.125,29.0,27.625,28.875,162100.0,-0.032258064516129004,1.75,-1.0666666666666667,33.80281690140845,41.43463393294413,1.279809387633673,2.0589535816736912,0.7553492533089639,-0.9134143955991227,13.884903021620312,1.4375,-0.34129428692964225,-1.8421875000000014,-3.769071083768093,0.08469608376809035,-2.805629291884049,-0.8787457081159538,2.0880725957396002,22.07792207792208,-14.932835076005237,0.963441791884046,4,0.859375,1.609375,0.421875,-1.46875,2.6350002288818395,0,0.10008890787760394,-1.6373626373626373,29.0625,-1.36,27.875,-6.111111111111111,29.03125,0.10008890787760394
5319,2001-04-03,27.6875,28.5,27.4375,28.5,65100.0,-0.015555555555555545,1.6153846153846154,1.0833333333333333,33.566433566433574,39.65225509174176,1.5796942411479762,2.429016056111113,1.2355770514967404,-0.4388322071431574,15.526244202176548,1.0625,-0.4893358848870406,-2.1578124999999986,-4.334781984138132,0.019156984138131605,-3.2462972420690654,-1.0693277579309317,2.316026788080432,9.75609756097561,-24.872744865674896,1.0884847420690653,4,1.21875,1.96875,1.03125,-0.96875,3.4025001525878906,1,0.11205420913868513,1.75,28.125,-1.6373626373626373,29.0625,-1.36,27.875,0.11205420913868513
5320,2001-04-04,28.375,28.75,27.5,27.8125,194800.0,0.02483069977426644,-1.105263157894737,-0.6923076923076923,40.972222222222214,38.79332480416876,0.7780558539806286,1.6592229454070555,0.5754961735651989,-1.0778901464590511,16.56478043734863,1.25,-0.766800450334074,-1.3640624999999993,-3.612739468475649,0.8846144684756503,-2.488400984237824,-0.2397240157621745,1.3719241092723884,38.46153846153847,2.0280118138200294,1.1243384842378248,4,0.53125,1.28125,0.40625,-1.59375,2.875,2,0.05162996132468334,1.6153846153846154,27.6875,1.75,28.125,-1.6373626373626373,29.0625,0.05162996132468334
5321,2001-04-05,28.6875,28.875,28.0,28.6875,147500.0,0.011013215859030812,3.6666666666666665,0.0,40.14084507042253,38.145891819161946,0.27116844012930486,1.180833500068033,0.3067011162484832,-1.3446288541280502,16.79056112769011,0.875,-0.8510875411323404,-0.9078124999999986,-3.0296876211146824,1.2140626211146852,-1.9687500605573405,0.15312506055734332,0.8284816983451506,51.28205128205128,14.97081629405151,1.0609375605573421,4,0.21875,0.96875,0.09375,-1.90625,2.702499389648441,3,0.08583876665900725,-1.105263157894737,28.375,1.6153846153846154,27.6875,1.75,28.125,0.08583876665900725
5322,2001-04-06,28.046875,28.75,27.4375,28.6875,118600.0,-0.022331154684095855,2.4285714285714284,-100.0,33.391608391608386,36.82961550288563,0.6877268680183306,1.6539850683453388,0.9693765161871539,-0.6575114000612139,16.915017311147434,1.3125,-0.9479666930167063,-1.3882812499999986,-3.467392857904965,0.6908303579049679,-2.4278370539524836,-0.34872544604751354,1.2612585285106341,39.0,7.820620852640726,1.0395558039524835,4,0.671875,1.609375,0.734375,-1.265625,2.8831253051757812,4,0.09637883008356551,3.6666666666666665,28.6875,-1.105263157894737,28.375,1.6153846153846154,27.6875,0.09637883008356551
5323,2001-04-09,28.32999992370605,28.59000015258789,27.90999984741211,28.0,44000.0,0.010094704800661436,-1.6666666666666667,-0.5151218321265189,41.73052305930927,36.48856250947554,0.2690762197870278,1.2751775188374417,0.7311878259017881,-0.8970152454805849,17.871206140613356,0.6800003051757812,-1.0779913106907664,-1.0029063224792516,-3.088536964786698,1.0827243198281948,-2.045721643632973,0.03990899867446984,0.7910702519535207,62.08695121433399,27.46665843567264,1.0428153211537228,4,0.38875007629394887,1.3262500762939489,0.5762500762939489,-1.4237499237060511,4.429998397827145,0,0.10165898935836815,2.4285714285714284,28.046875,3.6666666666666665,28.6875,-1.105263157894737,28.375,0.10165898935836815
5324,2001-04-10,28.770000457763672,29.25,28.0,28.0,58500.0,0.01553125786242715,-2.2467513165651893,2.3333352599485844,44.83071647575499,37.8129318506635,-0.3517484563796778,0.6951876510415396,0.33208850735873696,-1.2873994294233597,18.68758025764429,1.25,-1.171741560933853,-0.45140581130981516,-2.395402158032489,1.4925905354128588,-1.423403984671154,0.5205923620515236,-1.3325004577636719,73.51726663523706,36.92136221201986,0.971998173361337,4,-0.11375045776367188,0.8862495422363281,0.19874954223632812,-1.8012504577636719,3.450000762939453,1,0.06916926449270044,-1.6666666666666667,28.32999992370605,2.4285714285714284,28.046875,3.6666666666666665,28.6875,0.06916926449270044
5325,2001-04-11,28.309999465942386,28.739999771118164,27.76000022888184,28.65999984741211,57300.0,-0.01598891152249371,2.8431337349983217,-0.45454567973405663,39.08890946576785,38.87331573069832,-0.005382025939507429,1.0254367823404067,0.8345333676466389,-0.7824481228158753,20.281482419605588,1.0100002288818324,-1.2368786419231412,-0.7956567764282205,-2.6618916100184187,1.0705780571619776,-1.7287741932233196,0.13746064036687855,-0.8362494659423874,48.13790156923511,12.930041255457922,0.9331174167950982,4,0.34625053405761363,1.3462505340576136,0.6900005340576136,-1.3099994659423864,3.8900012969970597,2,0.09819854253229199,-2.2467513165651893,28.770000457763672,-1.6666666666666667,28.32999992370605,2.4285714285714284,28.046875,0.09819854253229199
5326,2001-04-12,28.82999992370605,29.04999923706055,28.46999931335449,28.489999771118164,44800.0,0.01836808433674597,-2.0526225969984244,-0.9714279486215331,43.55636462261081,39.00893775283757,-0.4198179545149756,0.43562321526365366,0.3820281603419069,-1.2475314898570495,21.791128355863837,0.7399997711181641,-1.3186791484393936,-0.21715631484985565,-2.038153427323845,1.6038407976241338,-1.1276548710868504,0.6933422413871391,-1.3207249237060523,76.82758199757524,41.05601417074885,0.9104985562369948,4,-0.48624992370605113,0.8262500762939489,0.35750007629394887,-1.6424999237060511,4.109998703002933,3,0.08394034279216411,2.8431337349983217,28.309999465942386,-2.2467513165651893,28.770000457763672,-1.6666666666666667,28.32999992370605,0.08394034279216411
5327,2001-04-16,28.559999465942386,29.149999618530273,28.5,28.82999992370605,23700.0,-0.009365260439756384,-2.333336593763449,-0.7941186370317055,45.09109891970746,40.26319131042634,-0.2554572688692325,0.5878958104559864,0.6875549944767521,-0.9346038664562037,22.514823146574113,0.6499996185302734,-1.257677131238271,-0.3932817459106417,-2.1026466837337807,1.3160831919124973,-1.2479642148222112,0.4614007230009278,-1.015909965942388,53.6912322114112,15.394486044845728,0.8546824689115693,4,-0.21624946594238637,1.0962505340576136,0.9400005340576136,-1.0599994659423864,4.690000534057614,0,0.0990896350359114,-2.0526225969984244,28.82999992370605,2.8431337349983217,28.309999465942386,-2.2467513165651893,28.770000457763672,0.0990896350359114
5328,2001-04-17,29.32999992370605,29.5,28.36000061035156,28.5,51200.0,0.026960800846018484,-1.054055354414995,-3.0740685796635274,47.9591838956784,41.86238579145354,-0.9348639295898771,-0.3318779168256931,-0.02716478705773895,-1.651774104444904,23.281311358371664,1.139999389648441,-1.0326763601653077,0.46099996566772106,-0.9625426000605408,1.884542531395983,-0.2507713171964099,1.172771248531852,-1.7517922137060538,90.22987938758732,51.712342067689974,0.71177128286413,4,-0.8612499237060511,0.32625007629394887,0.38875007629394887,-1.5174999237060511,3.5500011444091832,1,0.05455166674502876,-2.333336593763449,28.559999465942386,-2.0526225969984244,28.82999992370605,2.8431337349983217,28.309999465942386,0.05455166674502876
5329,2001-04-18,29.959999084472656,30.0,28.809999465942386,29.489999771118164,80000.0,0.021479685046211117,3.3272656653685035,0.5662642850084706,55.31777196393633,43.45633576275511,-1.3506439134689785,-0.9860481725383536,-0.5974525986509924,-2.226739181815482,24.129201203515983,1.1900005340576136,-1.0013765265957772,1.074249172210692,-0.39393127232784053,2.5424296167492244,0.3401589499414257,1.8083393944799582,-2.304919682872658,98.2142446600619,52.83536347678762,0.7340902222692668,4,-1.2412490844726562,-0.5224990844726562,-0.20999908447265625,-1.4912490844726562,3.4300003051757884,2,0.09345792131588193,-1.054055354414995,29.32999992370605,-2.333336593763449,28.559999465942386,-2.0526225969984244,28.82999992370605,0.09345792131588193
5330,2001-04-19,29.6299991607666,29.93000030517578,28.899999618530273,29.90999984741211,34500.0,-0.011014684038394451,5.437472060462649,-0.5957470121542926,61.09880624430512,45.78499811540874,-0.9207250915646235,-0.6910869062391995,-0.21437457518519665,-1.843813851383132,24.10862980857409,1.0599994659423828,-0.8042727671722396,0.7439992904663093,-0.7247126863347084,2.212711267267327,0.009643302065800441,1.4783552788668182,-1.834224523262602,77.43896482103484,26.459015239808608,0.7343559884005094,4,-0.9112491607666016,-0.28624916076660156,0.13562583923339844,-0.9424991607666016,3.0200023651123047,3,0.08741147935521965,3.3272656653685035,29.959999084472656,-1.054055354414995,29.32999992370605,-2.333336593763449,28.559999465942386,0.08741147935521965
5331,2001-04-20,28.790000915527344,29.20000076293945,28.31999969482422,28.709999084472656,102900.0,-0.028349587209962168,-1.0465126594630956,-0.2857201245223125,48.197459375083575,47.43009266912819,-0.07225659540726426,0.047430898267862176,0.6660055321123615,-0.9614746065225361,24.43881435881999,1.3099994659423828,-0.5761782733378027,-0.030030250549316406,-1.3811956211523437,1.321135120053711,-0.7056129358508301,0.6455524347521973,-0.8619727562735839,27.97625805514053,-21.831628893021378,0.6755826853015146,4,0.08999919891357422,0.5537490844726562,1.0224990844726562,0.20999908447265625,3.6199989318847656,4,0.11844389506681052,5.437472060462649,29.6299991607666,3.3272656653685035,29.959999084472656,-1.054055354414995,29.32999992370605,0.11844389506681052
5332,2001-04-23,28.56999969482422,29.29999923706055,28.45000076293945,29.0,35800.0,-0.007641584359397213,-1.5373158122480528,-5.374880793438871,53.25232673485399,48.71029307752206,0.2567539541530799,0.16836149189460414,0.9226498979168269,-0.6999818283731116,24.735668297170754,0.8499984741211009,-0.4750724248873226,-0.18165645599365376,-1.4291468729169772,1.0658339609296696,-0.8054016644553172,0.4420887524680097,-0.5176532251256845,14.880949677794378,-36.84689800955259,0.623745208461662,4,0.3100004196166992,0.7737503051757812,1.5706253051757812,0.49250030517578125,4.010002136230476,0,0.15295761213033687,-1.0465126594630956,28.790000915527344,5.437472060462649,29.6299991607666,3.3272656653685035,29.959999084472656,0.15295761213033687
5333,2001-04-24,29.38999938964844,29.399999618530273,28.60000038146973,29.399999618530273,33900.0,0.028701424696646827,158.99618539004317,0.023256329731543696,61.78403971561999,50.59399565972928,-0.44373593560121805,-0.6856083673172186,0.15159218863221113,-1.4852758385843607,24.694776961540253,0.8299999237060547,-0.36370019003101106,0.6375932693481481,-0.6114920299734905,1.8866785686697867,0.013050619687330567,1.2621359190089656,-1.2207937081318185,63.69044645573838,6.3786073056304105,0.6245426496608193,4,-0.5099992752075231,-0.04624938964844105,0.844375610351559,-0.32749938964844105,1.6500015258789027,1,0.13133721301508783,-1.5373158122480528,28.56999969482422,-1.0465126594630956,28.790000915527344,5.437472060462649,29.6299991607666,0.13133721301508783
5334,2001-04-25,29.270000457763672,30.239999771118164,28.809999465942386,28.809999465942386,53800.0,-0.004082985177843668,-5.2173792257011335,-45.999046347526956,56.72300813343604,52.55333995613685,-0.2741869855009291,-0.6308343823739477,0.2798503843303415,-1.3229330966954933,24.484442509897086,1.4300003051757777,-0.12054005032060644,0.5384693145751953,-0.6576476436732968,1.7345862728236874,-0.059589164549048945,1.1365277936994396,-0.9909471171380453,49.47920443696958,-9.795014311603467,0.5980584791242454,4,0.009999275207519531,0.07374954223632812,0.9643745422363281,-0.20750045776367188,3.1300010681152344,2,0.1233344910793821,158.99618539004317,29.38999938964844,-1.5373158122480528,28.56999969482422,-1.0465126594630956,28.790000915527344,0.1233344910793821
5335,2001-04-26,29.440000534057614,30.0,29.309999465942386,29.309999465942386,31400.0,0.005807997049376512,-9.61530561342815,0.2826104082961061,55.77624659561514,53.91110461980401,-0.298421970454843,-0.8101801363104819,0.11018092537363344,-1.4521647784981049,23.970471208796994,0.7299995422363281,0.015496455553076771,0.6880318641662555,-0.5431035620764142,1.9191672904089252,0.07246415104492243,1.3035995772875886,-1.0040714789925858,58.33337472544593,-1.8711726348681808,0.6155677131213348,4,-0.16000080108642223,-0.5337505340576136,0.7943744659423864,-0.25250053405761363,4.019998550415043,3,0.13417115434564209,-5.2173792257011335,29.270000457763672,158.99618539004317,29.38999938964844,-1.5373158122480528,28.56999969482422,0.13417115434564209
5336,2001-04-27,31.059999465942386,31.059999465942386,29.75,29.899999618530273,74500.0,0.055027136633733376,1.2586200659679554,8.92300243551799,70.10592953388719,56.690530243601756,-1.7531970296667225,-2.297106342955626,-1.4866263032968128,-3.0235571059302906,22.52965471395334,1.6199989318847727,0.1416823228209445,2.14878082275391,0.6097948540098663,3.6877667914979533,1.379287838381888,2.9182738071259315,-2.4797447535931063,100.0,35.58011117223421,0.7694929843720222,4,-1.3699998855590856,-1.811249732971195,-0.8412494659423864,-1.8724994659423864,2.320001602172848,4,0.051191309957360875,-9.61530561342815,29.440000534057614,-5.2173792257011335,29.270000457763672,158.99618539004317,29.38999938964844,0.051191309957360875
5337,2001-04-30,30.170000076293945,30.88999938964844,29.86000061035156,29.8700008392334,60800.0,-0.028654198485236093,-5.437498509882361,0.25862006596796233,61.35802777288516,58.1792906744025,-0.6825828839867611,-1.3912096805430458,-0.5812840483507742,-2.0886350042185384,21.754802886139927,1.1999988555908274,0.3537031732565836,1.203406429290773,-0.4349872920055482,2.841800150587094,0.3842095686426106,2.0226032899389352,-1.341770888585355,63.82114955789798,-0.8569165718760843,0.8191968606481609,4,-0.48000049591064453,-0.9212503433227539,0.04874992370605469,-0.9825000762939453,2.7800006866455007,0,0.0742459319010158,1.2586200659679554,31.059999465942386,-9.61530561342815,29.440000534057614,-5.2173792257011335,29.270000457763672,0.0742459319010158
5338,2001-05-01,30.940000534057614,30.95000076293945,28.940000534057614,29.0,65200.0,0.025522056871610577,1.0510196038361117,6.46668489248883,62.870702780046,59.0185052095258,-1.3412326445162428,-2.044317446561582,-1.292425040409963,-2.8147668513463096,20.182833339926148,2.010000228881836,0.5180087878306985,1.832656860351559,0.023881182061153083,3.641432538641965,0.9282690212063542,2.7370446994967637,0.11999893188477273,94.66671413845454,29.82175977659263,0.9043878391452034,5,-1.2500009536743129,-1.6912508010864222,-0.8306255340576136,-1.7525005340576136,2.1099987030029403,1,0.05300585871651253,-5.437498509882361,30.170000076293945,1.2586200659679554,31.059999465942386,-9.61530561342815,29.440000534057614,0.05300585871651253
5339,2001-05-02,30.790000915527344,30.979999542236328,30.690000534057614,30.940000534057614,83700.0,-0.004848080670365684,1.5217564373678627,-0.07731936970993392,65.27095048243959,59.48207679154074,-1.1858171206509844,-1.7391351098594363,-1.1284225516817372,-2.6163357658690316,18.38716551677726,0.2899990081787145,0.6962781442170396,1.5275321960449233,-0.3005835233966181,3.3556479154864647,0.6134743363241526,2.441590055765694,0.22759857177734588,87.26421290339982,19.467111755259452,0.9140578597207714,5,-1.100001335144043,-1.5412511825561523,-0.7275009155273438,-1.6025009155273438,1.6499977111816406,2,0.008119519083025661,1.0510196038361117,30.940000534057614,-5.437498509882361,30.170000076293945,1.2586200659679554,31.059999465942386,0.008119519083025661
5340,2001-05-03,29.84000015258789,30.979999542236328,29.40999984741211,30.8799991607666,64000.0,-0.030854197294303054,1.532258039706699,6.933344353598069,55.906435931693274,60.33862974227515,-0.22673908115413255,-0.7101632100043922,-0.1449462505305945,-1.6299216858221683,17.089551566301996,1.5699996948242188,0.777075772836568,0.5042814254760728,-1.2912196307161459,2.2997824816682915,-0.3934691026200383,1.402031953572184,-0.899999618530277,42.45283358374797,-23.20221395263028,0.8977505280961094,5,-0.08500003814697266,-0.5912504196166992,0.22249984741210938,-0.6525001525878906,2.5600013732910156,3,0.08579093030162066,1.5217564373678627,30.790000915527344,1.0510196038361117,30.940000534057614,-5.437498509882361,30.170000076293945,0.08579093030162066
5341,2001-05-04,31.149999618530273,31.25,29.690000534057614,29.78000068664551,96100.0,0.04390078616768278,-1.0129035274892095,-1.3173079215565413,63.50365558720104,61.477666281424824,-1.303885091259545,-1.9249104555257084,-1.4408179031347288,-2.900510310458486,15.821385348273441,1.5599994659423864,0.7662169672286936,1.6911559104919434,-0.24907720732309002,3.6313890283069767,0.7210393515844267,2.66127246939946,-2.1691991043090866,95.6709781563118,27.325175915228897,0.9701165589075171,5,-1.2249994277954102,-1.8062496185302734,-1.0874996185302734,-1.9624996185302734,1.3599987030029226,4,0.0741572871342262,1.532258039706699,29.84000015258789,1.5217564373678627,30.790000915527344,1.0510196038361117,30.940000534057614,0.0741572871342262
5342,2001-05-07,30.75,31.5,29.95000076293945,31.229999542236328,49300.0,-0.012841079403812405,2.0392128263528213,-0.3503649025302331,57.70065493253632,61.02395686108219,-0.6281937364440928,-1.382919083983161,-1.013920821290906,-2.467017509426036,13.885227872673145,1.5499992370605504,0.720607923719566,1.1560000419616685,-0.7463243710699423,3.0583244549932793,0.20483783544586487,2.107162248477472,-1.6784315063476605,70.70311888819437,4.913775893113396,0.9511622065158046,5,-0.5950002670288086,-1.28125,-1.171875,-1.5625,1.9000015258789062,0,0.08552849002000773,-1.0129035274892095,31.149999618530273,1.532258039706699,29.84000015258789,1.5217564373678627,30.790000915527344,0.08552849002000773
5343,2001-05-08,31.209999084472656,31.25,30.34000015258789,30.79999923706055,56200.0,0.014959319820248895,2.714272368451783,-0.8541671633725061,56.90608084127395,61.044298273064186,-0.8972294278555708,-1.7034287243782948,-1.4673159563653329,-2.8675557334686204,11.844438041238,0.9099998474121094,0.8837576269289116,1.471999168395996,-0.4631884955907104,3.4071868323827026,0.5044053364026446,2.4395930003893476,-1.9927247004394566,86.12435912178009,23.427099520998866,0.9675938319933528,5,-0.9899988174438477,-1.7412490844726562,-1.6318740844726562,-2.0224990844726562,1.1100006103515625,1,0.055751417158242056,2.0392128263528213,30.75,-1.0129035274892095,31.149999618530273,1.532258039706699,29.84000015258789,0.055751417158242056
5344,2001-05-09,30.76000022888184,31.239999771118164,29.70000076293945,31.03000068664551,53600.0,-0.014418419378124714,3.463774125244004,-0.6585379469477816,56.16140547344916,61.08709370393462,-0.23875477028763115,-1.1559670134150188,-0.9916275774393313,-2.37108649518785,11.038751076309032,1.5399990081787145,1.0257698258370276,0.9225003242492704,-1.0077560200110725,2.8527566685096133,-0.042627847880901015,1.8876284963794419,-1.4057623078906332,64.59331497168198,3.605427914891301,0.9651281721301717,5,-0.5399999618530309,-1.2912502288818395,-1.4006252288818395,-1.5725002288818395,1.6900005340576065,2,0.07444730140244071,2.714272368451783,31.209999084472656,2.0392128263528213,30.75,-1.0129035274892095,31.149999618530273,0.07444730140244071
5345,2001-05-10,31.09000015258789,31.35000038146973,30.53000068664551,30.79999923706055,66000.0,0.010728215905414729,1.0246871718070625,-1.0740756439056651,63.27944740604872,60.32859568973035,-0.34652982775273244,-1.335488774868864,-1.2976182977502688,-2.648233539062474,9.903071222734825,0.8199996948242188,1.0500762162996722,1.1135002136230483,-0.7529376813037523,2.979938108549849,0.1802812661596498,2.046719161086447,-1.607016506856155,77.34806804494603,11.681105621089586,0.9332189474634,5,-0.869999885559082,-1.6212501525878906,-1.8087501525878906,-1.9025001525878906,1.3600006103515554,3,0.04342227299759993,3.463774125244004,30.76000022888184,2.714272368451783,31.209999084472656,2.0392128263528213,30.75,0.04342227299759993
5346,2001-05-11,31.25,31.3799991607666,30.71999931335449,31.35000038146973,43400.0,0.005146344375260181,7.250104309471344,-0.34482781300151605,65.58140679912546,60.79786002597927,-0.5327702673428334,-1.3754104620902936,-1.437299322003767,-2.7229771918114345,9.18028446993272,0.6599998474121129,1.1489260860264814,1.1525000572204576,-0.7147565612438598,3.019756675684775,0.2188717479882989,2.0861283664526162,-1.6459953730121697,86.11110522423014,13.440899786059376,0.9336283092321587,5,-1.0299997329711914,-1.78125,-1.96875,-2.0625,1.220001220703125,4,0.03680004882812504,1.0246871718070625,31.09000015258789,3.463774125244004,30.76000022888184,2.714272368451783,31.209999084472656,0.03680004882812504
5347,2001-05-14,31.38999938964844,31.399999618530273,30.899999618530273,30.899999618530273,21500.0,0.004479980468750089,-1.0408172798081752,-4.8999790192449355,62.6262716268684,60.77070100895954,-0.5381005346931502,-1.36237213622233,-1.5750828539236856,-2.805979163303295,8.564182614104531,0.5,1.2618087678892032,1.1509994506835959,-0.6535431624060202,2.9555420637732155,0.24872814413878785,2.053270757228404,-1.6722350402798796,99.41175084624649,24.547922627652923,0.9022713065448097,5,-0.9349994659423864,-1.921249389648441,-2.108749389648441,-2.202499389648441,1.610000610351559,0,0.03568011958146444,7.250104309471344,31.25,1.0246871718070625,31.09000015258789,3.463774125244004,30.76000022888184,0.03568011958146444
5348,2001-05-15,30.93000030517578,31.209999084472656,30.420000076293945,30.76000022888184,114700.0,-0.014654319637366853,1.164387856681882,0.34693909326938194,60.048431908994004,60.19042116746559,-0.08903180580393055,-0.8183144357660908,-1.1262269353623466,-2.2830953095019026,8.63429102685978,0.9699993133544957,1.1059315010833402,0.6110003471374519,-1.1655117363977041,2.387512430672608,-0.2772556946301279,1.4992563889050317,-1.1053018167693338,72.35296295589876,-5.485485750779517,0.8882560417675788,5,-0.47500038146972656,-1.3000001907348633,-1.7425003051757812,-1.7425003051757812,1.9099998474121094,1,0.05560947959044493,-1.0408172798081752,31.38999938964844,7.250104309471344,31.25,1.0246871718070625,31.09000015258789,0.05560947959044493
5349,2001-05-16,32.759998321533196,33.0,30.739999771118164,30.75,129700.0,0.05916579367285646,-1.2266025496474768,11.823514232180528,66.73387255709696,61.39346968139934,-1.7994274339192593,-2.558988706843863,-2.9322290382568106,-4.027951373995329,9.206684060220727,2.260000228881836,1.134718299911377,2.300998401641838,0.22717311762492187,4.3748236856587575,1.264085759633378,3.3379110436502977,-2.8347817424311366,90.69760908666802,9.96262104361655,1.0369126420084591,5,-1.4149980545043874,-2.379998207092278,-3.572498321533196,-3.572498321533196,-1.009998321533196,2,-0.013430972199402258,1.164387856681882,30.93000030517578,-1.0408172798081752,31.38999938964844,7.250104309471344,31.25,-0.013430972199402258
5350,2001-05-17,32.220001220703125,32.310001373291016,31.54999923706055,32.02000045776367,58000.0,-0.016483428830798563,2.9999999999999813,0.09950295022480198,56.56110286294628,60.622074934259906,-0.9904836482658368,-1.913091488702939,-2.3861053141126796,-3.3918652051521434,9.810009924355386,1.2099990844726456,1.0780672392882948,1.6315011978149414,-0.5452683306517372,3.8082707262816164,0.5431164335816021,2.7198859620482807,-2.0488019679292293,69.76748828052516,-8.178214808828585,1.0883847642333375,5,-0.8700008392333984,-1.840001106262207,-3.063751220703125,-3.032501220703125,-0.720001220703125,3,0.007138408861652401,-1.2266025496474768,32.759998321533196,1.164387856681882,30.93000030517578,-1.0408172798081752,31.38999938964844,0.007138408861652401
5351,2001-05-18,32.200000762939446,32.47999954223633,31.5,31.68000030517578,52000.0,-0.0006207466482287538,-1.227268983514477,2.599992370634537,62.735274810455515,61.1814771429176,-0.9005831630298147,-1.7123150018076814,-2.394337113568497,-3.3080981968035914,9.778112292593862,0.9799995422363281,1.01448812454613,1.4410007476806577,-0.6759969851242573,3.5579984804855727,0.3825018812781984,2.499499614083117,-1.8024974503874631,68.99227671637328,-10.296425469513707,1.0584988664024584,5,-0.8500003814697195,-1.5400009155273366,-3.043750762939446,-3.012500762939446,0.270000457763679,4,0.007763974971321641,2.9999999999999813,32.220001220703125,-1.2266025496474768,32.759998321533196,1.164387856681882,30.93000030517578,0.007763974971321641
5352,2001-05-21,32.939998626708984,33.0,31.85000038146973,32.0,50400.0,0.022981299572552683,1.169807789889619,1.807688075413589,62.594463732820955,61.81351968642282,-1.449713454238136,-2.222063588088133,-3.144476132369274,-3.985366768665642,10.064894789720308,1.1499996185302699,1.141276973936698,1.962498664855957,-0.10469700283044858,4.029694332542366,0.9289008310127542,2.99609649869916,-2.334295579161161,97.67436530754519,19.49103060324167,1.0335978338432046,5,-1.5899982452392578,-2.279998779296875,-3.9399986267089844,-3.7524986267089844,-0.43000030517578836,0,-0.014268288573174637,-1.227268983514477,32.200000762939446,2.9999999999999813,32.220001220703125,-1.2266025496474768,32.759998321533196,-0.014268288573174637
5353,2001-05-22,33.25,33.25,32.22999954223633,32.900001525878906,34900.0,0.009411092477692229,4.828599455040872,0.37233934622486453,65.18519669731614,62.81616315574137,-1.6091259341288406,-2.348463079477412,-3.4330173253359284,-4.233193207411194,10.595833565699339,1.0200004577636719,1.0911559316770614,2.0795000076293952,-0.08223824428073101,4.2412382595395215,0.9986308816743303,3.16036913358446,-2.452753196256001,100.0,22.016661002702094,1.0808691259550631,5,-1.4149999618530273,-2.4650001525878906,-4.25,-4.0625,-0.3699989318847656,1,-0.007518796992481258,1.169807789889619,32.939998626708984,-1.227268983514477,32.200000762939446,2.9999999999999813,32.220001220703125,-0.007518796992481258
5354,2001-05-23,32.880001068115234,34.47999954223633,32.720001220703125,33.200000762939446,104200.0,-0.011127787425105784,-4.5,-0.9142888283378544,70.21280157457947,63.58653584113368,-1.0133438794783558,-1.7856987312693278,-3.0655638712989557,-3.816510909636431,11.54785590807929,1.7599983215332031,1.1420489539766159,1.5290010452270515,-0.5664161853280092,3.624418275782112,0.4812924299495194,2.57670966050458,-1.8374789447456337,46.30876778858893,-34.67483953527745,1.0477086152775295,5,-0.43000125885009766,-1.480001449584961,-3.8175010681152344,-3.5050010681152344,0.09999847412109375,2,-0.0012165728171503742,4.828599455040872,33.25,1.169807789889619,32.939998626708984,-1.227268983514477,32.200000762939446,-0.0012165728171503742
5355,2001-05-24,33.389999389648445,33.400001525878906,32.880001068115234,33.240001678466804,119100.0,0.015510897352974062,5.117581061371543,-0.46874329447107826,66.66669504988212,63.70712342455109,-1.2994257602254322,-2.091850354159998,-3.5601447074525154,-4.285367832325321,12.551326720816613,0.5200004577636719,1.1915097948943938,1.8414994239807214,-0.24008136860977913,3.923080216571222,0.8007090276854711,2.8822898202759717,-1.9349799760148372,63.42280805285301,-15.054273152724654,1.040790396295251,5,-0.9399995803833079,-1.9899997711181712,-4.311874389648445,-3.9524993896484446,0.19000244140625,3,-0.04911648456504247,-4.5,32.880001068115234,4.828599455040872,33.25,1.169807789889619,32.939998626708984,-0.04911648456504247
5356,2001-05-25,32.650001525878906,33.389999389648445,32.5,33.27000045776367,63900.0,-0.022162260476079942,1.069773734380735,-4.133389283080288,63.45612792336872,63.79932967971779,-0.3799042642092232,-1.2929143121108453,-2.792861622296307,-3.4841632224987684,12.253266863968088,0.8899993896484446,1.275661307706752,1.0220014572143548,-1.1020421518519754,3.146045066280685,-0.04002034731880855,2.0840232617475216,-0.8319844968129715,30.41830417071274,-47.01625114202541,1.062021804533166,5,-0.20000171661376953,-1.2500019073486328,-3.6187515258789062,-3.1812515258789062,0.6999969482421804,4,-0.03522209715571978,5.117581061371543,33.389999389648445,-4.5,32.880001068115234,4.828599455040872,33.25,-0.03522209715571978
5357,2001-05-29,32.40999984741211,33.189998626708984,32.389999389648445,32.880001068115234,73800.0,-0.007350740191438221,-2.1372387691295645,0.7580677909788407,58.77194988237995,63.657498343427335,0.022350663257938663,-0.9238598362680861,-2.5419050912383696,-3.2066817893407062,11.88703660932922,0.7999992370605398,1.2672037880172695,0.6699997901916497,-1.3646886344365967,2.7046882148198996,-0.3473444221224753,1.6873440025057747,-0.27254491676572457,8.000013563368055,-65.51247760348974,1.0173442123141245,5,0.19999980926513672,-0.9449996948242188,-3.2981247901916504,-2.8474998474121094,0.8899993896484446,1,0.0018513228501544354,1.069773734380735,32.650001525878906,5.117581061371543,33.389999389648445,-4.5,32.880001068115234,0.0018513228501544354
5358,2001-05-30,32.580001831054695,32.990001678466804,32.09999847412109,32.310001373291016,66300.0,0.005245355891482895,-1.5796960432549458,-0.5744675670411163,63.87198069388613,63.33951035862613,0.1240615563164198,-1.0168308202655751,-2.717388467193082,-3.3388329099735756,12.635649448553776,0.8900032043457173,1.2342425015101242,0.7580017089843807,-1.2731203148981507,2.789123732866912,-0.257559302956885,1.7735627209256464,1.8999977111816335,20.168199223277234,-52.22230464176241,1.015561011941266,5,0.40999794006346946,-1.0400018692016673,-3.4681267738342356,-2.9237518310546946,0.3699989318847514,2,-0.0021486649965369864,-2.1372387691295645,32.40999984741211,1.069773734380735,32.650001525878906,5.117581061371543,33.389999389648445,-0.0021486649965369864
5359,2001-05-31,31.040000915527344,33.150001525878906,31.0,33.0,114800.0,-0.04726828818221396,-1.1078436872398434,-7.259243560943027,49.67825429080196,62.57474940616566,1.5582942027375637,0.5721965987518765,-1.156046044571788,-1.7675559986053173,12.934305944252383,2.1500015258789062,1.2001085640373326,-0.7944992065429695,-2.8018171137203822,1.2128187006344398,-1.7981581601316776,0.20915974704573514,3.3923986053466777,1.666703753977614,-67.20107914772414,1.003658953588705,5,1.6999988555908203,0.6049985885620117,-1.9281258583068848,-1.3837509155273438,2.1499977111816406,3,0.059278353682890916,-1.5796960432549458,32.580001831054695,-2.1372387691295645,32.40999984741211,1.069773734380735,32.650001525878906,0.059278353682890916
5360,2001-06-01,32.400001525878906,32.84999847412109,31.93000030517578,32.299999237060554,64700.0,0.04381445136076789,-1.1904714329180897,-0.051021599760215294,56.41026949558351,61.87197103784654,0.2531312283520535,-0.6178594927995675,-2.478461806270225,-3.096786790283801,12.769925882683284,1.809997558593743,1.2619719425460048,0.43750133514404155,-1.3486073999875359,2.223610070275619,-0.45555303242174716,1.3305557027098303,1.8951020141601518,58.57748466140147,-7.77415397664214,0.8930543675657887,6,0.3399982452392578,-0.6900014877319336,-3.0881266593933105,-2.7437515258789062,1.0999984741210938,4,0.017901172501308737,-1.1078436872398434,31.040000915527344,-1.5796960432549458,32.580001831054695,-2.1372387691295645,32.40999984741211,0.017901172501308737
5361,2001-06-04,33.459999084472656,33.47999954223633,32.02000045776367,32.639999389648445,48300.0,0.03271597248991176,2.395344298362343,8.199809269502705,60.465123455123404,61.63537767365793,-0.6809486747103364,-1.5767660046300236,-3.5033975768409675,-4.109808333583199,13.137660796462791,1.4599990844726562,1.113646368499456,1.3819989204406724,-0.480026962437762,3.244024803319107,0.45098597900145876,2.3130118618798896,0.7033003139648386,99.19352978002422,35.49435912227803,0.9310129414392172,6,-0.7199993133544922,-1.7499990463256836,-4.3668742179870605,-3.8037490844726562,-0.09999847412110086,0,0.0035864539708767573,-1.1904714329180897,32.400001525878906,-1.1078436872398434,31.040000915527344,-1.5796960432549458,32.580001831054695,0.0035864539708767573
5362,2001-06-05,33.380001068115234,33.75,32.84999847412109,33.40999984741211,53200.0,-0.0023908553062258475,1.5352188349577358,-0.03658389080657649,62.88119432632417,61.379377410214374,-0.5944895376905635,-1.3593257414513928,-3.3830035655953417,-3.995795885045517,13.90699058839145,0.9000015258789134,1.137881319331754,1.1705008506774917,-0.6679592305099717,3.008960931864955,0.25127081008375995,2.0897308912712234,0.6567663543847573,86.54549338600852,22.95199250951326,0.9192300405937309,6,-0.6400012969970703,-1.6700010299682617,-3.9106264114379883,-3.7237510681152344,0.5999984741210938,1,-0.0008988194438018793,2.395344298362343,33.459999084472656,-1.1904714329180897,32.400001525878906,-1.1078436872398434,31.040000915527344,-0.0008988194438018793
5363,2001-06-06,32.950000762939446,33.650001525878906,32.5,33.0,68700.0,-0.012881973978920214,-1.4210538996213413,1.6667090539168188,51.17140940721152,59.26366716939571,-0.2363768939239108,-0.8351011577574923,-2.898637198122074,-3.5319403636630113,14.572692458041747,1.1500015258789062,1.1038210252865284,0.6535004615783606,-1.1501596612715872,2.457160584428305,-0.2483295998466133,1.5553305230033345,0.965295962660548,70.9091186523435,10.300277276317146,0.9018300614249725,6,-0.575000762939446,-1.2400007247924734,-3.4806261062622,-3.293750762939446,0.5699996948242259,2,0.010622108225101234,1.5352188349577358,33.380001068115234,2.395344298362343,33.459999084472656,-1.1904714329180897,32.400001525878906,0.010622108225101234
5364,2001-06-07,33.049999237060554,33.25,32.5,33.25,59800.0,0.0030348549865157892,6.499971389879647,4.000076295108773,55.41068205544196,58.01299905890236,-0.3461238104296456,-0.7955293885381067,-2.9520610588500915,-3.599154324077464,14.593820755412384,0.75,1.018161831336478,0.6389989852905344,-1.0404354517559753,2.318433422337044,-0.20071823323272042,1.4787162038137893,0.7486856195154417,61.53841316951131,2.001822640453476,0.8397172185232552,6,-0.674999237060554,-1.1049995422363352,-3.580624580383308,-3.393749237060554,0.40999984741210227,3,-0.003025672509213706,-1.4210538996213413,32.950000762939446,1.5352188349577358,33.380001068115234,2.395344298362343,33.459999084472656,-0.003025672509213706
5365,2001-06-08,32.439998626708984,33.200000762939446,32.049999237060554,33.200000762939446,29400.0,-0.018456902403421127,2.026311298499241,3.7999961853173856,51.452772538595006,56.67929290503862,0.12845617217334393,-0.08348490670855568,-2.280457692136725,-2.9565896485663217,14.57192535024639,1.150001525878892,0.8589501838408609,-0.038501548767087,-1.5986668560887338,1.5216637585545563,-0.8185842024279069,0.7415811048937364,1.2467388356039706,24.277357229955747,-32.65603889307075,0.780082653660822,6,-0.06499862670898438,-0.4949989318847656,-2.9706239700317383,-2.7837486267089844,1.1100006103515696,4,0.023119606404129023,6.499971389879647,33.049999237060554,-1.4210538996213413,32.950000762939446,1.5352188349577358,33.380001068115234,0.023119606404129023
5366,2001-06-11,32.400001525878906,32.880001068115234,32.11999893188477,32.439998626708984,93500.0,-0.0012329563046635794,-1.5333307902115605,0.052627616322843435,46.428587647535835,55.30780821227817,0.14445210006853415,0.04962939641933417,-2.1407773930922644,-2.8699592118135655,14.588785143911917,0.7600021362304616,0.6808092017228304,-0.13599872589111328,-1.5864341716271326,1.314436719844906,-0.861216448759123,0.5892189969768964,1.1792664379415285,20.588360690683956,-29.903084965756257,0.7252177228680099,6,-0.02500152587890625,-0.3150014877319336,-2.8981266021728516,-2.7437515258789062,0.8799972534179688,0,0.03395056859001966,2.026311298499241,32.439998626708984,6.499971389879647,33.049999237060554,-1.4210538996213413,32.950000762939446,0.03395056859001966
5367,2001-06-12,32.509998321533196,33.049999237060554,32.09999847412109,32.09999847412109,24800.0,0.00339496266895023,-3.634151787791173,-10.250739151168336,44.97280728442392,53.20790005567125,0.05602325026451638,0.029346944548450438,-2.186040097855013,-2.930213721117571,14.702718001205625,0.9500007629394673,0.505737149483835,-0.08200187683106464,-1.4289291721531114,1.2649254184909786,-0.755465524492088,0.5914617708299588,0.9660989237344211,28.749901652476044,-14.839621468783537,0.6734636476610218,6,-0.13499832153319602,-0.4199981689453054,-2.8756232261657644,-2.853748321533196,0.9099998474121094,1,0.02614587304531968,-1.5333307902115605,32.400001525878906,2.026311298499241,32.439998626708984,6.499971389879647,33.049999237060554,0.02614587304531968
5368,2001-06-13,32.650001525878906,33.200000762939446,32.509998321533196,32.509998321533196,72500.0,0.004306466058873193,-8.85695212664405,0.3414713571953764,48.38709850006823,53.06443830114527,-0.08158591302438367,0.02614958097169051,-2.2281246340897063,-3.0181575869990596,14.348221640371808,0.69000244140625,0.40194641152454835,-0.02799873352050497,-1.124472767462784,1.068475300421774,-0.576235750491648,0.520238283450638,0.7270518295780093,50.00015894561805,6.47557634621073,0.5482370169711401,6,0.18999862670898438,-0.5600013732910156,-2.8381266593933105,-2.9937515258789062,0.75,2,0.04073500625423376,-3.634151787791173,32.509998321533196,-1.5333307902115605,32.400001525878906,2.026311298499241,32.439998626708984,0.04073500625423376
5369,2001-06-14,32.31999969482422,33.220001220703125,32.25,33.220001220703125,67700.0,-0.010107253158721075,1.155554613656593,-6.42843519250124,42.30215708875351,51.49687025594195,0.5018532524106831,0.33887180592552824,-1.7879158237338402,-2.6324971113669733,14.430957922442033,0.970001220703125,0.348398228412762,-0.33600063323974894,-1.443151884375844,0.7711506178963461,-0.8895762588077929,0.21757499232829502,0.9619715264144233,23.076923076922608,-17.189970434119598,0.5535756255680467,6,0.5650005340576172,-0.22999954223632812,-2.4756245613098145,-2.6637496948242188,1.2299995422363352,3,0.037128736827668485,-8.85695212664405,32.650001525878906,-3.634151787791173,32.509998321533196,-1.5333307902115605,32.400001525878906,0.037128736827668485
5370,2001-06-15,32.450000762939446,32.610000610351555,32.290000915527344,32.40999984741211,171700.0,0.004022310313822386,-1.285722070844636,-0.04444538634339905,48.422706954842724,50.15882397813298,0.4243113019846305,0.23925177616025195,-1.8260906303587916,-2.7174938890248086,14.518165376002761,0.31999969482421164,0.24379231072843766,-0.2174995422363324,-1.3102670670850145,0.8752679826123533,-0.7638833046606734,0.32888422018800867,0.770000457763679,31.250127723925385,-9.838610909488072,0.5463837624243428,6,0.4499988555908274,-9.536743093008226e-07,-2.6056256294250417,-2.793750762939446,-0.10000228881835938,4,0.031124754939504173,1.155554613656593,32.31999969482422,-8.85695212664405,32.650001525878906,-3.634151787791173,32.509998321533196,0.031124754939504173
5371,2001-06-18,32.450000762939446,32.560001373291016,32.049999237060554,32.509998321533196,44000.0,0.0,5.374880793438216,-1.4999046347513632,50.3278764387978,48.76401087951895,0.2972337804947571,0.27293498089152735,-1.742445460620523,-2.6660450253511527,14.401544335362903,0.5100021362304616,0.37604628380344707,-0.22999954223633523,-1.3058389285918395,0.8458398441191655,-0.7679192354140838,0.30792015094141334,0.770000457763679,34.18810664179953,-10.62817645206016,0.5379196931777511,6,0.39999961853028054,-9.536743093008226e-07,-2.6056256294250417,-2.793750762939446,1.049999237060554,0,0.03389825726529394,-1.285722070844636,32.450000762939446,1.155554613656593,32.31999969482422,-8.85695212664405,32.650001525878906,0.03389825726529394
5372,2001-06-19,32.470001220703125,32.84000015258789,32.15999984741211,32.459999084472656,83400.0,0.0006163469119704335,-1.2295069665057408,-0.1667090539165819,49.0756246489835,48.53114590638249,0.1503901246492063,0.22758660045645485,-1.6561913411732476,-2.6414425996931072,13.837373790013386,0.6800003051757812,0.34097736967160586,-0.1864992141723647,-1.2589533540390931,0.8859549256943673,-0.7227262841057325,0.34972785576100307,0.6611999511718736,35.897544578085025,-11.539337671338913,0.5362270699333654,6,0.17999839782714844,-0.02000141143798828,-2.6256260871887207,-2.813751220703125,1.1800003051757812,1,0.024946027968649753,5.374880793438216,32.450000762939446,-1.285722070844636,32.450000762939446,1.155554613656593,32.31999969482422,0.024946027968649753
5373,2001-06-20,33.0,33.09999847412109,32.25,32.25,96700.0,0.016322721261831763,-1.2666625976562311,74.98398169336384,69.83806824763114,50.134188816625745,-0.41546051494706404,-0.3395086502151301,-2.080713530883834,-3.1138232666863956,13.132218935975882,0.8499984741210866,0.1772181625803384,0.35599956512451314,-0.6928971140975762,1.4048962443466024,-0.16844877448653506,0.8804479047355613,-2.0,81.19650874281473,26.814594609853913,0.5244483396110454,6,-0.36499977111816406,-0.5500001907348633,-3.0381250381469727,-3.34375,0.2700004577636719,2,0.012727217240766864,-1.2295069665057408,32.470001220703125,5.374880793438216,32.450000762939446,-1.285722070844636,32.450000762939446,0.012727217240766864
5374,2001-06-21,32.84000015258789,33.34999847412109,32.84000015258789,33.25,64000.0,-0.004848480224609375,-1.4877976162784943,-0.5466664632161459,55.882343941404486,50.6263634169379,-0.32227202844408964,-0.19253035619797743,-1.829106309805411,-2.901540481797639,11.526414389299326,0.509998321533196,-0.01947533660258216,0.1979997634887667,-0.8491532434064979,1.2451527703840277,-0.32557673995886205,0.7215762669363954,-1.7980001831054686,60.76933685850704,6.632353193710792,0.523576503447631,6,-0.1400012969970703,-0.23000049591064453,-2.7975001335144043,-3.1837501525878906,0.6300010681152344,3,0.01705241689065229,-1.2666625976562311,33.0,-1.2295069665057408,32.470001220703125,5.374880793438216,32.450000762939446,0.01705241689065229
5375,2001-06-22,31.75,33.200000762939446,31.75,32.93000030517578,83800.0,-0.03319123469924823,-1.457627776161369,2.8780505959303677,27.32094685525,48.50329221779503,0.7370695595425687,0.8098256860971134,-0.6434464592781559,-1.7620710623527458,9.699481795022832,1.450000762939446,-0.07998999690742892,-0.8100004196166992,-1.8673254489355315,0.24732460970212955,-1.3386629342761154,-0.28133790495728306,-0.615680090332031,0.0,-46.43672492477057,0.5286625146594148,6,0.7999992370605469,0.9899997711181641,-0.8874998092651367,-1.53125,1.029998779296875,4,0.05669288935623795,-1.4877976162784943,32.84000015258789,-1.2666625976562311,33.0,-1.2295069665057408,32.470001220703125,0.05669288935623795
5376,2001-06-25,31.5,31.920000076293945,31.5,31.76000022888184,108900.0,-0.007874015748031482,-2.230766973553901,0.22033912003362408,26.142110109241898,46.410992531663695,0.9453972667066282,1.0216326457394374,-0.31548322116316285,-1.4545717903757236,8.394100794614385,0.4200000762939453,-0.20257985882292928,-1.002500343322751,-2.1595903911034355,0.1545897044579334,-1.5810453672130933,-0.42395531943240883,-0.277052947753905,0.0,-39.6545628720674,0.5785450238903417,6,0.9249992370605469,1.239999771118164,-0.6349997520446777,-1.28125,1.8699989318847727,0,0.02698407854352647,-1.457627776161369,31.75,-1.4877976162784943,32.84000015258789,-1.2666625976562311,33.0,0.02698407854352647
5377,2001-06-26,32.470001220703125,32.900001525878906,31.29999923706055,31.40999984741211,68100.0,0.03079368954613093,-1.4999985098869086,-4.076924769834519,44.642861704437664,45.99496622103808,-0.034502503003047025,0.05940266335502997,-1.1859380182839558,-2.375818687285772,7.016317352866597,1.6000022888183558,-0.22557968723486255,-0.03549919128418111,-1.191890346349183,1.1208919637808243,-0.6136947688166856,0.5426963862483198,0.8799972534179616,57.07328873547402,20.4893527330809,0.5781955775325024,6,-0.1450023651123047,0.26999855041503906,-1.465001106262207,-2.251251220703125,1.020000457763679,1,0.03172155037185953,-2.230766973553901,31.5,-1.457627776161369,31.75,-1.4877976162784943,32.84000015258789,0.03172155037185953
5378,2001-06-27,32.509998321533196,32.790000915527344,31.979999542236328,32.650001525878906,65400.0,0.0012318170411576013,2.857131179553319,-0.13207832355069352,43.89138982769973,46.17154763647655,-0.10778197030307979,0.014642924286725645,-1.1486947081193293,-2.3613441856324613,5.956510593883131,0.8100013732910156,-0.1959991573775639,0.007998085021966972,-1.1478672446737406,1.1638634147176745,-0.5699345798258904,0.5859307498698207,0.7990001678466783,59.024367550870195,24.53961920522753,0.5779326648478539,6,-0.1849994659423757,0.23000144958496804,-1.504998207092278,-2.291248321533196,1.0800018310546946,2,0.03506623387275365,-1.4999985098869086,32.470001220703125,-2.230766973553901,31.5,-1.457627776161369,31.75,0.03506623387275365
5379,2001-06-28,32.880001068115234,33.34999847412109,32.0,32.72999954223633,42800.0,0.011381198575361573,1.477069742699574,-1.071414947821531,55.2631867139032,46.931600943038816,-0.4358265671461936,-0.22181635888141926,-1.4558749127507014,-2.676166668933405,6.35800920457241,1.3499984741210866,-0.15138576711369467,0.2860008239746108,-0.6523381028894164,1.224339750838638,-0.18316863945739925,0.7551702874066208,-1.580001831054684,77.07328873547414,39.591422139090255,0.4691694634320131,6,-0.5550022125244141,-0.1400012969970703,-1.5700011253356934,-2.5362510681152344,0.539997100830071,3,0.011861294920292309,2.857131179553319,32.509998321533196,-1.4999985098869086,32.470001220703125,-2.230766973553901,31.5,0.011861294920292309
5380,2001-06-29,32.97999954223633,33.59999847412109,32.689998626708984,32.689998626708984,52600.0,0.0030413160241062887,-5.275841203861991,1.93331977010325,56.83959654194231,47.65512539894377,-0.5059439082071364,-0.2910575909582178,-1.479955077687503,-2.7218390861837385,6.869685299588389,0.9099998474121023,-0.1451668568926081,0.35699939727783203,-0.5918857983090575,1.3058845928647216,-0.1174432005156163,0.8314419950712804,-1.6390003204345653,73.04351575885153,32.043992986163765,0.47444259779344516,6,-0.5300006866455078,-0.6049995422363281,-1.054999828338623,-2.021249771118164,0.7299995422363281,4,0.014857540487205556,1.477069742699574,32.880001068115234,2.857131179553319,32.509998321533196,-1.4999985098869086,32.470001220703125,0.014857540487205556
5381,2001-07-02,33.580001831054695,33.59999847412109,31.989999771118164,32.860000610351555,90500.0,0.018192913800679777,3.2368693155581147,2.482754991976056,61.31080219010079,49.01458957017903,-1.037950422989205,-0.929251838997466,-1.9684219100746532,-3.265470698823652,6.4774581330278025,1.6099987030029226,-0.04386283334376628,0.9510015487670955,-0.021394814310674803,1.9233979118448659,0.4648033672282139,1.4371997303059771,-2.1486426391601583,99.13058044784621,54.24423698515294,0.48619818153888456,7,-1.1300029754638743,-1.2050018310546946,-1.6550021171569895,-2.6212520599365305,0.43999862670897727,0,-0.023823794167217027,-5.275841203861991,32.97999954223633,1.477069742699574,32.880001068115234,2.857131179553319,32.509998321533196,-0.023823794167217027
5382,2001-07-03,33.34999847412109,33.61999893188477,32.75,33.59999847412109,56000.0,-0.006849414663250619,4.999973691825511,-0.3472216335353638,57.26136809714948,47.61717844234773,-0.7487290246656286,-0.7395274032299852,-1.6201637543221779,-2.980859784568654,5.821190157884055,0.8699989318847727,-0.005727852698356628,0.7224983215331946,-0.24510054788083835,1.6900971909472275,0.23869888682617812,1.206297756240211,-1.8318937109374893,83.5365513263048,37.67374965714748,0.48379943470701714,7,-0.8899993896484233,-0.9749984741210866,-1.4249987602233816,-2.3912487030029226,1.0,1,0.000599713903411514,3.2368693155581147,33.580001831054695,-5.275841203861991,32.97999954223633,1.477069742699574,32.880001068115234,0.000599713903411514
5383,2001-07-05,33.299999237060554,33.75,33.0,33.75,56400.0,-0.001499227566661876,2.3333276819395583,1.800003051757784,60.79293525524422,48.162799699441024,-0.7282868215607081,-0.6977360137046915,-1.4764876416289923,-2.8749913998086427,5.597101538621639,0.75,0.02026385916633444,0.6549991607666072,-0.34912909648247137,1.6591274180156894,0.15293503214206794,1.1570632893911466,-1.6557808237548848,74.43177815804373,24.62562434579111,0.5020641286245404,7,-0.7749996185302805,-0.924999237060554,-1.2624993324279856,-2.34124946594239,0.950000762939446,3,0.005705779151934376,4.999973691825511,33.34999847412109,3.2368693155581147,33.580001831054695,-5.275841203861991,32.97999954223633,0.005705779151934376
5384,2001-07-06,32.950000762939446,33.47999954223633,32.84999847412109,33.09999847412109,52900.0,-0.010510464929127772,-2.599982561498008,0.3333276819395636,55.25209848325778,51.266260991441904,-0.40347337114865667,-0.37483107822982475,-1.0310793743793738,-2.4905507433217267,5.2926545912004315,0.6300010681152415,0.04901200988560106,0.31000061035155824,-0.6866042059776376,1.306605426680754,-0.18830179781303968,0.8083030185161562,-1.137319822698231,54.54550380548474,2.293320757596348,0.49830240816459725,7,-0.4250011444091726,-0.575000762939446,-0.6850008964538503,-1.991250991821282,1.0,4,0.019423349767211162,2.3333276819395583,33.299999237060554,4.999973691825511,33.34999847412109,3.2368693155581147,33.580001831054695,0.019423349767211162
5385,2001-07-09,33.189998626708984,33.400001525878906,32.900001525878906,32.959999084472656,215100.0,0.007283698276555839,-1.8571864543482763,-1.5333536786958624,57.399978637695334,54.73935749460339,-0.4668171822960616,-0.5857938376405656,-1.1763919546704713,-2.699350918993545,5.504848602055819,0.5,-0.08595529416771086,0.5124984741210952,-0.5085611633816356,1.5335581116238295,0.001968655369729788,1.0230282928724606,-1.222332161687067,68.18174429177229,13.080933662703721,0.5105298187513668,7,-0.6649990081787109,-0.6649990081787109,-0.9974989891052246,-2.2312488555908203,0.9500007629394602,0,0.00692978462648175,-2.599982561498008,32.950000762939446,2.3333276819395583,33.299999237060554,4.999973691825511,33.34999847412109,0.00692978462648175
5386,2001-07-10,33.5,33.75,33.0,33.0,123200.0,0.009340204462724655,-2.0,2.1739173701756425,59.73533649373851,56.41629913785904,-0.5177283911828141,-0.8528887615056675,-1.4383789937560536,-2.974039342642687,5.879298203132313,0.75,-0.1108804466473714,0.7674999237060547,-0.3076915059929064,1.8426913534050158,0.22990420885657414,1.3050956385555352,-1.389746852179833,75.0,16.748433333282563,0.5375957148494797,7,-0.6350002288818359,-0.9750003814697266,-1.2750000953674316,-2.541250228881836,0.3400001525878906,1,0.006268629387243374,-1.8571864543482763,33.189998626708984,-2.599982561498008,32.950000762939446,2.3333276819395583,33.299999237060554,0.006268629387243374
5387,2001-07-11,33.360000610351555,33.490001678466804,33.299999237060554,33.310001373291016,112200.0,-0.004179086258162545,-4.4283690262122075,0.09999847412107954,53.67347447189804,57.503197431658855,-0.2661998538102921,-0.6808518883887444,-1.222310393380539,-2.7981846421389704,6.078176726820573,0.20000076293944602,0.0833853142555867,0.5850004196166907,-0.5199452656106658,1.6899461048440472,0.032527577003016006,1.1374732622303654,-1.118567714356999,56.66680795151059,1.2631925319125727,0.5524728426136776,7,-0.49000072479247336,-0.835000991821282,-1.135000705718987,-2.4012508392333913,0.48999786376953125,2,0.01978416772592384,-2.0,33.5,-1.8571864543482763,33.189998626708984,-2.599982561498008,32.950000762939446,0.01978416772592384
5388,2001-07-12,33.97999954223633,33.990001678466804,33.360000610351555,33.360000610351555,257600.0,0.018585099536610583,-1.0322650111672371,12.400167849242768,60.63432145368409,58.09999018052339,-0.7328136769903182,-1.2607406751575994,-1.7822905044458395,-3.361393893910666,6.322134912056909,0.6300010681152486,0.34127219886197224,1.1384994506835966,-0.08815647666003912,2.365155378027236,0.5251714870117752,1.751827414355418,-1.6178812779213345,99.1226220950654,42.56370974204594,0.6133279636718192,7,-0.9899988174438477,-1.3349990844726491,-1.7549996376037598,-3.021249771118164,-0.5200004577636719,3,0.010888726806039584,-4.4283690262122075,33.360000610351555,-2.0,33.5,-1.8571864543482763,33.189998626708984,0.010888726806039584
5389,2001-07-13,33.52000045776367,34.0,33.52000045776367,33.900001525878906,152000.0,-0.013537348165672869,-1.526306279174823,-0.6129060044668881,68.71036605773968,59.41896457116754,-0.1927536458531307,-0.7443966389197527,-1.2615446947696256,-2.8686582910049374,6.924056448256513,0.4799995422363281,0.44497037270321727,0.6185003280639663,-0.6181039034823925,1.855104559610325,0.00019821229078331726,1.2368024438371492,-0.9950938520334986,56.36361744775591,-7.046011842245576,0.61830211577318,7,-0.5250005722045898,-0.8700008392333984,-1.4775004386901855,-2.561250686645508,0.3800010681152344,4,0.0217780290055829,-1.0322650111672371,33.97999954223633,-4.4283690262122075,33.360000610351555,-2.0,33.5,0.0217780290055829
5390,2001-07-16,33.459999084472656,33.75,33.279998779296875,33.61999893188477,120300.0,-0.0017900170785086766,1.2380904805587596,0.42105104652915587,71.58588864783273,60.560640844248866,-0.06426179836967805,-0.6375358600657961,-1.109615301955401,-2.760967754811368,7.42266594571675,0.470001220703125,0.5577575202034097,0.5079990386962905,-0.7334531834884075,1.749451260880992,-0.11272707239606206,1.128725149788643,-0.7580812714301004,45.999908447265625,-24.38010012294228,0.6207261110923502,7,-0.08499908447265625,-0.8099994659423828,-1.2999992370605469,-2.501249313354492,0.6000022888183594,0,0.014644402028515913,-1.526306279174823,33.52000045776367,-1.0322650111672371,33.97999954223633,-4.4283690262122075,33.360000610351555,0.014644402028515913
5391,2001-07-17,33.549999237060554,33.56999969482422,33.299999237060554,33.549999237060554,79500.0,0.002689783474311591,12.499713904257732,-0.0,64.7540718768206,61.393163486434545,-0.17764684358432703,-0.6755366270753385,-1.146977928184974,-2.8197353171144073,8.059579688143897,0.27000045776366477,0.5918561868670622,0.5429992675781321,-0.7022711207733678,1.7882696559296285,-0.07963592659761787,1.165634461753882,-0.6923115615831037,37.50000000000099,-33.135448206467636,0.6226351941757484,7,-0.1250000000000071,-0.8999996185302805,-1.3899993896484446,-2.59124946594239,-0.6699981689453196,1,0.017585697943508505,1.2380904805587596,33.459999084472656,-1.526306279174823,33.52000045776367,-1.0322650111672371,33.97999954223633,0.017585697943508505
5392,2001-07-18,33.279998779296875,33.549999237060554,33.279998779296875,33.400001525878906,89300.0,-0.008047703842133824,-3.499904634751215,-100.0,59.89716996766819,61.29363401003721,0.09094363785924031,-0.3602099281753368,-0.8134969450636547,-2.5112726813720343,8.556561926311623,0.270000457763679,0.6073458897000066,0.23249893188476278,-0.9917450244729551,1.456742888242477,-0.3796230462940926,0.8446209100636182,-0.28523362487671733,0.0,-69.12562285934324,0.6121219781788578,7,0.14500045776367188,-0.6299991607666016,-1.0499987602233887,-2.321249008178711,-0.520000457763679,2,0.01682696495888658,12.499713904257732,33.549999237060554,1.2380904805587596,33.459999084472656,-1.526306279174823,33.52000045776367,0.01682696495888658
5393,2001-07-19,33.419998168945305,33.549999237060554,33.330001831054695,33.549999237060554,32700.0,0.004206712583641137,2.384547668651879,1.083317439125301,57.37700988173376,61.529735276534545,-0.03379805572131289,-0.49237511727502437,-0.9019095874890652,-2.6245786361302983,8.746116297434595,0.270000457763679,0.5507487397114588,0.35149841308592755,-0.8836748624777968,1.586671688649652,-0.2660882246959346,0.9690850508677897,-0.3046048330555635,19.444326707073145,-46.66521576514063,0.6175866377818613,7,0.03000259399414773,-0.769998550415032,-1.18749809265136,-2.4612483978271413,-0.5699996948242188,3,0.012866556814337349,-3.499904634751215,33.279998779296875,12.499713904257732,33.549999237060554,1.2380904805587596,33.459999084472656,0.012866556814337349
5394,2001-07-20,33.400001525878906,33.650001525878906,33.259998321533196,33.360000610351555,63900.0,-0.0005983436314183077,-2.2499523173754152,-0.3076968220898711,55.865952742481085,61.35928795484407,0.06341255231096454,-0.4514178990649498,-0.8149879253610521,-2.565758479112713,8.686379070811812,0.39000320434571023,0.5317810387492798,0.3035017013549819,-0.9352458092246039,1.5422492119345677,-0.315872053934811,0.9228754566447748,-0.17845539029593027,28.5719846478434,-35.14605118145022,0.6193737552897938,7,0.09999847412109375,-0.7500019073486328,-0.9350013732910156,-2.441251754760742,-0.9500007629394602,4,0.0017963340075677348,2.384547668651879,33.419998168945305,-3.499904634751215,33.279998779296875,12.499713904257732,33.549999237060554,0.0017963340075677348
5395,2001-07-23,33.549999237060554,33.56999969482422,32.900001525878906,33.25,45500.0,0.00449094923140736,2.941163930931571,7.499809269501039,49.520724330872675,60.22433104785897,-0.03369185080529746,-0.4844899819958073,-0.9055762935597258,-2.6786601433740778,8.776276723646175,0.6699981689453125,0.5025173495245028,0.363499450683598,-0.7144570178399618,1.4414559192071579,-0.17547878357818547,0.9024776849453815,0.450000762939446,86.66636149088637,26.29476132450141,0.5389782342617815,7,-0.09999847412110086,-0.8999996185302805,-1.0624990463256907,-2.59124946594239,-1.040000915527358,0,0.010432259218406292,-2.2499523173754152,33.400001525878906,2.384547668651879,33.419998168945305,-3.499904634751215,33.279998779296875,0.010432259218406292
5396,2001-07-24,32.34999847412109,33.34999847412109,32.049999237060554,32.950000762939446,63800.0,-0.03576753473108585,-1.1666640175730552,-2.0000127156898424,37.804850817091506,58.461150641769365,1.1019030163919012,0.8247404669108462,0.3359565281532113,-1.4511585134002232,8.746090007157292,1.5,0.5005052418952616,-0.8790012359619226,-1.7173933372715027,-0.040609134652342505,-1.2981972866167126,-0.45980518530713255,1.628001556396491,18.749925494299806,-37.09315967120732,0.41919605065479015,7,0.6750011444091868,0.3000011444091868,0.32500123977661843,-1.3912487030029226,0.15000152587891336,1,0.052859442962196024,2.941163930931571,33.549999237060554,-2.2499523173754152,33.400001525878906,2.384547668651879,33.419998168945305,0.052859442962196024
5397,2001-07-25,33.5,33.5,32.150001525878906,32.540000915527344,75900.0,0.03554873508877843,1.812499503294153,-1.5999923706345724,51.92308679841564,57.49323568007287,-0.029224427422960275,-0.2573332573023066,-0.7628068089420168,-2.5766722431913642,9.060346853558576,1.3499984741210938,0.4944850824692253,0.2195003509521456,-0.545950850668028,0.9849515525723191,-0.16322524985794473,0.6022259517622359,0.4008799987792955,90.62491804373063,35.59924426547741,0.3827256008100873,7,-0.47500038146972656,-0.8500003814697266,-0.8499999046325684,-2.541250228881836,-1.1699981689453054,2,-0.018507430802530367,-1.1666640175730552,32.34999847412109,2.941163930931571,33.549999237060554,-2.2499523173754152,33.400001525878906,-0.018507430802530367
5398,2001-07-26,33.650001525878906,33.709999084472656,33.0,33.31999969482422,70200.0,0.004477657488922482,2.1555728866433825,0.3437522351763107,57.0000129699806,56.19208533698853,-0.25810096392309845,-0.3347103339704631,-0.8439412805531958,-2.705056903665419,9.272112568133311,0.7099990844726562,0.4509078763096426,0.3125017166137667,-0.37742242883950894,1.0024258620670423,-0.032460356112871125,0.6574637893404045,0.1768432424316373,96.38568890911137,39.59324633269645,0.34496207272663937,7,-0.7500019073486328,-1.0000019073486328,-1.1000018119812012,-2.691251754760742,-1.1500015258789062,3,-0.026448831024903363,1.812499503294153,33.5,-1.1666640175730552,32.34999847412109,2.941163930931571,33.549999237060554,-0.026448831024903363
5399,2001-07-27,33.27000045776367,33.549999237060554,33.27000045776367,33.47999954223633,54400.0,-0.011292750397737472,-1.6666666666667342,-0.6363573311138854,50.77822802095856,53.88012304511363,0.09242804621155187,0.08011408769777972,-0.45706424597047857,-2.2984435715652936,8.890289849571719,0.3800010681152344,0.4493982069772997,-0.0869993209838853,-0.7437254737784045,0.5697268318106339,-0.4153623973811449,0.2413637554133743,0.4857704892968755,73.4940561955514,17.392844663500597,0.328363076397261,7,-0.3900012969970703,-0.6200008392333984,-0.7275004386901855,-2.311250686645508,-0.5600013732910156,4,-0.012624045021453423,2.1555728866433825,33.650001525878906,1.812499503294153,33.5,-1.1666640175730552,32.34999847412109,-0.012624045021453423
5400,2001-07-30,33.470001220703125,33.549999237060554,32.84999847412109,33.549999237060554,40400.0,0.006011444550274581,16.500453006530076,0.38094459582201384,49.701801326271216,52.20764853949703,-0.11846228218415433,-0.08568802755172555,-0.6303148646395726,-2.476386583651049,8.45323447146377,0.7000007629394673,0.3542955903842966,0.08850135803222514,-0.5451611711440592,0.7221638872085094,-0.22832990655591345,0.40533262262036374,0.23999786376953125,85.54229603432303,30.516721344000686,0.3168312645881413,7,-0.5900020599365234,-0.8200016021728516,-0.8150019645690918,-2.350001335144043,-0.770000457763679,0,-0.03047506485099105,-1.6666666666667342,33.27000045776367,2.1555728866433825,33.650001525878906,1.812499503294153,33.5,-0.03047506485099105
5401,2001-07-31,32.779998779296875,33.59999847412109,32.72999954223633,33.5,95600.0,-0.020615548737400236,-1.121949404069615,9.000238424490163,44.802852681635684,50.530502174382306,0.5038102005958436,0.5705600896968974,0.07961613558913427,-1.7850798828010426,8.935564327742226,0.8699989318847585,0.23058061456915624,-0.5615009307861314,-1.2416958303935388,0.11869396882127603,-0.9015983805898387,-0.22140348098242413,0.8636003112792991,40.384502523572905,-13.837235555675278,0.34009744980370527,7,0.10000038146972656,-0.12999916076660156,-0.13499927520751953,-1.659998893737793,-0.6800003051757884,1,-0.008236743984694872,16.500453006530076,33.470001220703125,-1.6666666666667342,33.27000045776367,2.1555728866433825,33.650001525878906,-0.008236743984694872
5402,2001-08-01,33.36999893188477,33.490001678466804,32.740001678466804,32.740001678466804,53600.0,0.017998785068916057,-1.380962761126249,-0.8749947018183359,44.50450202763086,49.100223523926424,-0.08055173605939103,-0.018830290728033106,-0.5070447138888241,-2.3653419787653043,9.421874969558324,0.75,0.1072392017997501,0.027499198913581324,-0.6528071109876521,0.7078055088148147,-0.31265395603703183,0.3676523538641945,0.22999954223631391,65.30609067306156,16.071508383725643,0.3401531549506151,8,-0.48999977111817117,-0.7199993133544993,-0.7874994277954173,-2.2499990463256907,-1.3600006103515767,2,-0.02607129037254763,-1.121949404069615,32.779998779296875,16.500453006530076,33.470001220703125,-1.6666666666667342,33.27000045776367,-0.02607129037254763
5403,2001-08-02,33.490001678466804,33.59999847412109,32.900001525878906,32.90999984741211,180800.0,0.003596126773242725,-1.3333290947700132,0.9206418407508439,49.712104216516444,48.41646257659702,-0.21185950332099424,-0.13056270097983003,-0.6322386655775531,-2.460838740800284,9.71180135623637,0.6999969482421804,0.02941952499733702,0.13800182342529865,-0.545106350642186,0.8211099974927834,-0.2035522636084437,0.479555910459041,-1.44000244140625,87.35667463223356,37.411831638764866,0.3415540870337421,8,-0.6100025177002024,-0.5000019073486399,-0.9575023651123118,-2.0900020599365305,-1.44000244140625,3,-0.03463719884367633,-1.380962761126249,33.36999893188477,-1.121949404069615,32.779998779296875,16.500453006530076,33.470001220703125,-0.03463719884367633
5404,2001-08-03,33.59000015258789,33.639999389648445,32.950000762939446,33.549999237060554,54300.0,0.002985920248113505,8.857166212533262,0.0689668780089843,51.238104511003385,48.60728259661154,-0.3152212671428174,-0.1898914600395898,-0.7244453888301763,-2.5454804224819405,10.185205685033685,0.6899986267089986,-0.00911958233403709,0.20600032806396484,-0.45749688228409724,0.8694975384120269,-0.12574827711006265,0.5377489332379923,-1.5090009307861294,94.50557742369482,42.24158226032229,0.33174860517403076,8,-0.7100009918212891,-0.5950002670288086,-1.0575008392333984,-2.190000534057617,-4.2399997711181605,4,-0.03245013836369137,-1.3333290947700132,33.490001678466804,-1.380962761126249,33.36999893188477,-1.121949404069615,32.779998779296875,-0.03245013836369137
5405,2001-08-06,33.419998168945305,33.700000762939446,33.150001525878906,33.650001525878906,48400.0,-0.00506108910003944,2.333310214084347,-5.7499523173767475,48.78047907680117,49.82679684769039,-0.1850602808307542,-0.001870924278371433,-0.5649077288483539,-2.3549666136805882,10.641368278005263,0.5499992370605398,-0.04943763331036877,0.024498367309561786,-0.6327847216237856,0.6817814562429092,-0.3041431771571155,0.35313991177623905,-1.2766389404296774,71.13378952335987,16.299902927925935,0.32864154446667493,8,-0.48999786376952414,-0.42499828338622336,-0.8874988555908132,-2.019998550415032,-4.259998321533196,0,-0.021244737383989354,8.857166212533262,33.59000015258789,-1.3333290947700132,33.490001678466804,-1.380962761126249,33.36999893188477,-0.021244737383989354
5406,2001-08-07,33.709999084472656,33.84999847412109,33.299999237060554,33.310001373291016,70500.0,0.00867746652951129,-1.6190316164249399,-1.7390951006733135,54.01868985619676,50.0596416318883,-0.2926306516276398,-0.29021188988642166,-0.8383628910005783,-2.612581654821092,10.582785861005659,0.5499992370605327,-0.07529089349385032,0.30399932861327983,-0.3668814054594236,0.9748800626859833,-0.03144103842307544,0.6394396956496351,-1.4732413638915958,87.38740596400476,24.55917306324934,0.33544036703635327,8,-0.4200000762939453,-0.7149991989135742,-1.297499656677246,-2.309999465942383,-4.509998321533207,1,-0.029961386798091905,2.333310214084347,33.419998168945305,8.857166212533262,33.59000015258789,-1.3333290947700132,33.490001678466804,-0.029961386798091905
5407,2001-08-08,34.02000045776367,34.200000762939446,33.59000015258789,33.700000762939446,86400.0,0.009196125236141217,-1.2592576894276288,0.8000038147191114,55.43479537841814,49.88572856615914,-0.5823535980992958,-0.5778596689647628,-1.120137975108193,-2.8950513506355797,10.503411911909776,0.6100006103515554,-0.07751161710477561,0.58100070953369,-0.14316639934810382,1.3051678184154838,0.21891715509279663,0.9430842639745833,-1.6541834768994121,86.15381455278565,17.100947790856324,0.3620835544408957,8,-0.5550003051757812,-0.8950004577636719,-1.6075010299682617,-2.6200008392333984,-6.420000076293942,2,-0.056437447319446554,-1.6190316164249399,33.709999084472656,2.333310214084347,33.419998168945305,8.857166212533262,33.59000015258789,-0.056437447319446554
5408,2001-08-09,34.34999847412109,34.5,33.68000030517578,33.880001068115234,67900.0,0.00970011792819081,1.1298680710028683,1.468743294471013,58.147473470557415,50.70453361611457,-0.8969374560186267,-0.9262039940492386,-1.4229736420986399,-3.2045502679777194,10.006674058985572,0.8199996948242188,0.086127663470279,0.892498779296865,0.0949527471635534,1.6900448114301767,0.4937257632302092,1.2912717953635209,-1.8007631150493069,90.32247743789998,15.481950685956747,0.3987730160666543,8,-0.7349987030029226,-1.0749988555908132,-1.9324989318847585,-2.949998855590813,-8.249998092651357,3,-0.06812227821060379,-1.2592576894276288,34.02000045776367,-1.6190316164249399,33.709999084472656,2.333310214084347,33.419998168945305,-0.06812227821060379
5409,2001-08-10,34.25,34.959999084472656,33.919998168945305,34.049999237060554,84500.0,-0.0029111638591897693,-3.5217146126861674,0.4255358867596722,56.055359211190556,51.41048449221671,-0.7189078218473597,-0.8102538058131046,-1.2467683528064697,-3.0622217539960417,9.72072105053019,1.0400009155273509,0.09608635321964698,0.756000328063962,-0.11685148552031421,1.6288521416482382,0.3195744212718239,1.1924262348561,-1.4666728840168304,60.77347833417635,-12.051858210497791,0.43642590679213783,8,-0.4050006866455078,-0.7450008392333984,-1.8000001907348633,-2.7849998474121094,-6.370000839233398,4,-0.06423359891794,1.1298680710028683,34.34999847412109,-1.2592576894276288,34.02000045776367,-1.6190316164249399,33.709999084472656,-0.06423359891794
5410,2001-08-13,33.950000762939446,34.110000610351555,33.560001373291016,34.110000610351555,68200.0,-0.008759101811987025,5.87499701976483,-0.7999961853173146,66.3934368563198,53.809438289403836,-0.38404693392163836,-0.49715188709586755,-0.9163206908470372,-2.7212072150780777,9.55753006218131,0.6899986267089844,0.05704790081124145,0.43150100708007244,-0.4645323267771815,1.3275343409373264,-0.016515659848558073,0.879517674008703,-0.8619395713677491,39.15672202574162,-38.8354139948545,0.4480166669286271,8,-0.10000038146971946,-0.44500160217284446,-1.5000009536743093,-2.4100008010864187,-6.100000381469716,0,-0.13549338079812878,-3.5217146126861674,34.25,1.1298680710028683,34.34999847412109,-1.2592576894276288,34.02000045776367,-0.13549338079812878
5411,2001-08-14,34.139999389648445,34.22999954223633,33.810001373291016,33.84999847412109,83500.0,0.005596424814116707,-1.2702903332233586,-1.8125074505877912,58.16324544621192,55.327076447023956,-0.40324756620947966,-0.6753061389169375,-1.1072074291120018,-2.876403399401436,9.450659637713313,0.4199981689453125,0.0910940710817485,0.5919996261596765,-0.3462545545905087,1.5302538069098617,0.12287253578458746,1.0611267165347655,-0.7898668930706165,41.42849747003465,-33.52128055325948,0.4691270903750923,8,-0.20999908447266336,-0.635000228881843,-1.6149997711181712,-2.494999885559089,-5.840000152587894,1,-0.14586993647534496,5.87499701976483,33.950000762939446,-3.5217146126861674,34.25,1.1298680710028683,34.34999847412109,-0.14586993647534496
5412,2001-08-15,33.84000015258789,34.25,33.5,34.25,85800.0,-0.008787324031163224,2.6585379469477757,-1.4137881139669404,52.33413345055471,55.61841302858375,-0.03304219073898906,-0.3491004583224395,-0.8090216621497177,-2.5402485259280745,9.165546342812322,0.75,0.11332438561224478,0.2640003204345689,-0.6740024777156748,1.2020031185848126,-0.2050010786405565,0.7330017195096943,1.1199989318847656,23.287696287199854,-46.92848507676655,0.4690013990751221,8,0.11499977111816406,-0.33500099182128906,-1.1450004577636719,-2.130000114440918,-5.590000152587891,2,-0.13711582058883653,-1.2702903332233586,34.139999389648445,5.87499701976483,33.950000762939446,-3.5217146126861674,34.25,-0.13711582058883653
5413,2001-08-16,33.84999847412109,34.0,33.669998168945305,33.84000015258789,95600.0,0.0002954586728165509,1.1290346397588595,-0.024386159156655134,57.83780941570177,56.35171357355024,0.014969453811126243,-0.34280846349500393,-0.8068923463255615,-2.5046844909783204,8.865025171175438,0.3300018310546946,0.2284066327375598,0.25249862670897727,-0.6901491177470263,1.1951463711649808,-0.21882524551902804,0.7238224989369826,1.080800628662118,23.972513260000035,-43.935888656046664,0.4713238722280018,8,0.2050018310546946,-0.3449993133544851,-1.152498722076409,-2.139998435974114,-5.839998245239247,3,-0.18463806128173355,2.6585379469477757,33.84000015258789,-1.2702903332233586,34.139999389648445,5.87499701976483,33.950000762939446,-0.18463806128173355
5414,2001-08-17,33.459999084472656,34.130001068115234,32.580001831054695,33.810001373291016,90900.0,-0.011521400508971658,2.131306281138844,-35.00610454027669,49.871437817482885,56.47293121140377,0.4297854424421814,0.05472187771782444,-0.41227084360957633,-2.075917748205832,8.70955031294055,1.5499992370605398,0.2998934682567409,-0.14050064086914205,-1.0808811400688398,0.7998798583305557,-0.6106908904689874,0.3296896087307033,1.4421840362548863,52.694504088811534,-12.447000895447111,0.4701902495998489,8,0.3100013732910156,0.04500007629394531,-0.6424984931945801,-1.7499990463256836,-5.709999084472656,4,-0.21996410353813745,1.1290346397588595,33.84999847412109,2.6585379469477757,33.84000015258789,-1.2702903332233586,34.139999389648445,-0.21996410353813745
5415,2001-08-20,33.900001525878906,34.200000762939446,33.209999084472656,33.209999084472656,115600.0,0.013150103211163389,-1.8695599292348313,-1.9714226547939533,65.38465569207418,57.73581630427904,0.07267437476865979,-0.37704617605304236,-0.8227778556309033,-2.4637222285815916,9.16616078010305,0.9900016784667898,0.3416952539719631,0.28200168609619425,-0.6674052750233841,1.2314086472157726,-0.19270179446359492,0.7567051666559834,0.9092943432617204,79.04198455845392,10.324033721757516,0.47470348055979045,8,-0.13000106811523438,-0.3950023651123047,-1.0775017738342285,-2.1900014877319336,-4.800001144409176,0,-0.17758118271813939,2.131306281138844,33.459999084472656,1.1290346397588595,33.84999847412109,2.6585379469477757,33.84000015258789,-0.17758118271813939
5416,2001-08-21,34.060001373291016,34.22999954223633,33.75,33.84999847412109,73500.0,0.004719759298239756,-1.341462053052224,0.30435095090668873,60.747704644900175,58.32613955611037,-0.03627077729984762,-0.4241128256735891,-0.9495255062125096,-2.5516017839358724,9.17511118796099,0.4799995422363281,0.37391589742215103,0.35650138854980185,-0.4006201536920102,1.113622930791614,-0.022059382571100628,0.7350621596707043,0.6601227343261726,88.62282424962305,18.668874275715893,0.3785607711209056,8,-0.29000091552734375,-0.5550022125244141,-1.047501564025879,-2.115001678466797,-4.410001754760742,1,-0.18232533004801965,-1.8695599292348313,33.900001525878906,2.131306281138844,33.459999084472656,1.1290346397588595,33.84999847412109,-0.18232533004801965
5417,2001-08-22,32.880001068115234,33.75,32.0,32.959999084472656,312500.0,-0.03464475213148721,1.108433928747883,-0.3809376759731756,42.85713009467955,56.62721251434616,1.0784224039585197,0.7452673880145326,0.2471548093979692,-1.3245716405702055,10.102184066940001,2.0600013732910156,0.4096125294024162,-0.7924989700317369,-1.631091171197859,0.04609323113438535,-1.211795070614798,-0.37320286944867576,1.7545181484394519,39.46193940617297,-27.122024008986905,0.41929610058305955,8,0.5999984741210938,0.5999984741210938,0.15749835968017578,-0.9350013732910156,-3.4100017547607457,2,-0.13929445505693905,-1.341462053052224,34.060001373291016,-1.8695599292348313,33.900001525878906,2.131306281138844,33.459999084472656,-0.13929445505693905
5418,2001-08-23,32.759998321533196,32.919998168945305,32.299999237060554,32.790000915527344,193000.0,-0.0036497184514513448,3.275897449389096,0.37504172428600746,40.326321049832885,54.879541607528644,1.0607099111345306,0.8381468222582953,0.37827361744133015,-1.142790207782177,11.421671661706052,0.6199989318847514,0.3861425201092885,-0.8680015563964929,-1.8007872083016423,0.06478409550865649,-1.3343943823490676,-0.4016087304439182,1.7164497420282103,34.08064921713127,-27.774638424880727,0.46639282595257614,8,0.365001678466804,0.7200012207031321,0.27750110626221414,-0.6749982833862234,-2.8499984741210866,3,-0.13766784348608363,1.108433928747883,32.880001068115234,-1.341462053052224,34.060001373291016,-1.8695599292348313,33.900001525878906,-0.13766784348608363
5419,2001-08-24,32.84999847412109,32.950000762939446,32.630001068115234,32.880001068115234,180700.0,0.0027472575457592185,2.7646583641873734,1.0,43.23040595274126,52.30587150713104,0.839519587723295,0.7537109950234182,0.3113030980500966,-1.162875510677253,12.792463742487884,0.31999969482421164,0.32705822399763207,-0.7570013046264705,-1.741216258691665,0.22721364943872402,-1.2491087816590678,-0.26489382759387325,1.4778627056266345,38.11653132756592,-21.63294770976175,0.49210747703259566,8,0.27500152587891336,0.6300010681152415,0.20000171661377664,-0.759998321533196,-3.2099990844726456,4,-0.14733633089974574,3.275897449389096,32.759998321533196,1.108433928747883,32.880001068115234,-1.341462053052224,34.060001373291016,-0.14733633089974574
5420,2001-08-27,32.450000762939446,32.880001068115234,32.450000762939446,32.630001068115234,96500.0,-0.01217649101252638,-3.777773068282667,5.9994914176720515,35.416672185620456,49.77847447817643,1.1223983493329754,1.1313812551385922,0.7259662910484224,-0.7055565423637056,13.667462832628502,0.43000030517578836,0.20297363147277991,-1.105998992919929,-2.2175729060869784,0.005574920247120474,-1.6617859495034537,-0.5502120363364043,1.7381887460234111,20.179410552172946,-34.58387453785239,0.5557869565835241,8,0.674999237060554,1.029998779296882,0.6249990463256907,-0.3600006103515554,-2.9800014495849574,0,-0.1448382327407287,2.7646583641873734,32.84999847412109,3.275897449389096,32.759998321533196,1.108433928747883,32.880001068115234,-0.1448382327407287
5421,2001-08-28,32.509998321533196,32.759998321533196,32.450000762939446,32.759998321533196,96900.0,0.0018489231797576,1.47998046875,1.3888865341414278,31.449569041468692,47.457967321611314,0.9016923116986177,1.106868524025785,0.6816337616098238,-0.7122917582012747,14.419876672148362,0.30999755859375,0.09149932142274508,-1.0325014114379982,-2.1893919947813956,0.12438917190539911,-1.610946703109697,-0.45405611976629956,1.5468998168918873,29.142761230468345,-20.755500727571423,0.5784452916716993,8,0.605001449584968,0.9700012207031321,0.5400018692016673,-0.4199981689453054,-1.399997711181637,1,-0.10489074488216243,-3.777773068282667,32.450000762939446,2.7646583641873734,32.84999847412109,3.275897449389096,32.759998321533196,-0.10489074488216243
5422,2001-08-29,32.5,32.549999237060554,32.34999847412109,32.509998321533196,134000.0,-0.00030754604888960646,3.4444538634336834,0.03999328613278408,25.333303493863042,43.84635555251812,0.7840762650802944,1.1050007861077518,0.7068591367155648,-0.6383195491902427,15.246526809177622,0.20000076293946734,-0.06500416944042797,-0.998999786376956,-2.2451800059601155,0.24718043320620353,-1.6220898961685322,-0.37590967658537977,1.4334842501195766,30.76927591347071,-13.436624897558854,0.6230901097915783,8,0.6149997711181641,0.9799995422363281,0.33749961853027344,-0.05000019073486328,-1.0300006866455114,2,-0.0876923194298378,1.47998046875,32.509998321533196,-3.777773068282667,32.450000762939446,2.7646583641873734,32.84999847412109,-0.0876923194298378
5423,2001-08-30,32.330001831054695,32.86999893188477,32.259998321533196,32.5,88000.0,-0.005230712890624822,-2.935421947677907,17.00267073637154,24.869081714580304,41.06831598552895,0.7999072813207775,1.2476041352019465,0.8733368556868797,-0.40920724604920977,16.093598414092206,0.6100006103515767,-0.1927925214642272,-1.1109979629516502,-2.4624712085760763,0.24047528267277585,-1.7867345857638597,-0.43526134013944073,1.4874733640577062,10.145400265371366,-30.64437994288312,0.6757366228122127,8,0.7849979400634695,1.1499977111816335,0.5074977874755788,0.11999797821044211,-0.9800014495849645,3,-0.08846280098113146,3.4444538634336834,32.5,1.47998046875,32.509998321533196,-3.777773068282667,32.450000762939446,-0.08846280098113146
5424,2001-08-31,32.5,32.689998626708984,32.25,32.259998321533196,99400.0,0.005258217114668229,-2.3846266707748285,-1.4117897854771675,30.352245249449822,37.17582593634846,0.5357526493792548,1.0453548062854026,0.7068791087478203,-0.5255281653390256,17.069799904987775,0.4399986267089844,-0.27729629235445685,-0.8864997863769517,-2.299198150547184,0.5261985777932807,-1.5928489684620715,-0.18015060429183194,1.208426683405655,39.682472404042365,-1.259603708298691,0.7063491820851167,8,0.6149997711181641,0.9799995422363281,0.27499961853027344,-0.05000019073486328,-1.0499992370605504,4,-0.07969231238731966,-2.935421947677907,32.330001831054695,3.4444538634336834,32.5,1.47998046875,32.509998321533196,-0.07969231238731966
5425,2001-09-04,32.709999084472656,33.25,32.400001525878906,32.799999237060554,142300.0,0.006461510291466244,-1.3943778509679188,-0.37499801319242093,30.727714302165637,33.8402714538224,0.15555860398762889,0.8215588332951569,0.5380729887397635,-0.6727390194356389,17.831365304543674,0.8499984741210938,-0.39160848016102534,-0.6410007476806641,-2.0854806429085713,0.8034791475472396,-1.3632406952946141,0.08123919993328599,0.8959219979286601,45.999908447265625,4.9078858280251865,0.7222399476139525,9,0.16500091552734375,0.7700004577636719,0.05500030517578125,-0.25999927520751953,-1.6099987030029261,1,-0.0938550834836781,-2.3846266707748285,32.5,-2.935421947677907,32.330001831054695,3.4444538634336834,32.5,-0.0938550834836781
5426,2001-09-05,32.700000762939446,32.799999237060554,32.400001525878906,32.75,47300.0,-0.0003056656011328762,4.333384196739245,0.5555461365659656,33.33329615294504,32.78206768251857,-0.053246272890049795,0.7926505606199257,0.5980568833347562,-0.6076760934073135,18.941694296766897,0.39999771118164773,-0.44882840268932256,-0.6004991531372141,-2.0626457215794503,0.8616474153050255,-1.3315724373583322,0.13057413108390392,0.8095650545177904,45.0000762939446,1.5875215344077063,0.7310732842211195,9,0.04999923706055398,0.7799987792968821,0.06499862670899148,-0.09000110626219993,-1.590000152587887,2,-0.09877680043499204,-1.3943778509679188,32.709999084472656,-2.3846266707748285,32.5,-2.935421947677907,32.330001831054695,-0.09877680043499204
5427,2001-09-06,32.09999847412109,32.689998626708984,31.79999923706055,32.59000015258789,73800.0,-0.01834869341955403,1.5797135101366004,9.80018310826151,28.179521231054835,31.4324232582099,0.4743611678269559,1.3085246408723776,1.2108324376124102,0.04877198007196881,20.422293522412797,0.9000015258788956,-0.6345956807969912,-1.104501342773446,-2.6189299891039255,0.40992730355703344,-1.8617156659386822,-0.34728701960820985,1.318993394288718,20.689591669757203,-24.141755252436095,0.7572143231652391,9,0.4250011444091868,1.280000686645515,0.6650009155273509,0.6400012969970774,-1.1399993896484304,3,-0.030841056412125978,4.333384196739245,32.700000762939446,-1.3943778509679188,32.709999084472656,-2.3846266707748285,32.5,-0.030841056412125978
5428,2001-09-07,32.009998321533196,32.669998168945305,31.899999618530273,32.5,99900.0,-0.0028037432045502353,-1.1690127980571683,1.0,30.458185826376422,30.013287688613804,0.4992916031095831,1.2798477784058022,1.3115339797059633,0.1829729077529194,21.459574820012943,0.769998550415032,-0.825450245593295,-1.0775014877319435,-2.58082998465801,0.4258270091941192,-1.8291657361949731,-0.32583723926891395,1.2794741363686697,14.482687860586656,-28.141438170136233,0.7516642484630316,9,0.5150012969970774,1.3700008392334055,0.7550010681152415,0.730001449584968,-0.9799976348876847,4,-0.016869698109776232,1.5797135101366004,32.09999847412109,4.333384196739245,32.700000762939446,-1.3943778509679188,32.709999084472656,-0.016869698109776232
5429,2001-09-10,32.049999237060554,32.970001220703125,31.5,31.79999923706055,74500.0,0.00124963816384982,-2.4588326107834377,-0.5102023339639239,22.054293271253314,28.52857892035079,0.3731137720732036,1.1242167398300964,1.2709917879363104,0.17779481539474062,21.997331345068563,1.470001220703125,-0.8582611874338468,-0.9275005340576072,-2.394182021523143,0.5391809534079286,-1.6608412777903752,-0.19415979032483932,1.120315363174008,31.428527832031655,-6.316799886428605,0.7333407437327674,9,0.325000762939446,1.1800003051757741,0.8850002288818288,0.6900005340576101,-0.9599990844726634,0,-0.021840838447864663,-1.1690127980571683,32.009998321533196,1.5797135101366004,32.09999847412109,4.333384196739245,32.700000762939446,-0.021840838447864663
5430,2001-09-17,29.35000038146973,31.54999923706055,29.28000068664551,31.26000022888184,82500.0,-0.08424333603317902,-1.2146335563226305,-7.639999389648329,9.743531390269865,26.116796959106477,2.8911711006367646,3.649012083691577,3.9358402418239926,2.9025388185653433,23.880120085023492,2.7699985504150426,-0.9423508640167384,-3.3974993705749448,-5.51871936458944,-1.2762793765604492,-4.458109367582193,-2.336889373567697,3.6532827587413728,1.8970104252869955,-28.197649667581764,1.0606099970072471,9,1.9149999618530238,2.769999504089352,3.5874991416931117,3.389999389648434,2.079999923706051,0,0.0715502676039339,-2.4588326107834377,32.049999237060554,-1.1690127980571683,32.009998321533196,1.5797135101366004,32.09999847412109,0.0715502676039339
5431,2001-09-18,29.15999984741211,30.54999923706055,28.5,30.0,107100.0,-0.006473612660583772,1.1134027713598578,0.43979069093959394,11.728327229285725,24.605132929708994,2.8563798841130392,3.6330631381500353,4.0684149997885015,3.129843250900059,25.8164110985441,2.0499992370605504,-1.0686046973924874,-3.3384999275207505,-5.8958035363721635,-0.7811963186693376,-4.617151731946457,-2.059848123095044,3.8100013732910156,14.765093225372594,-13.560367345836989,1.2786518044257058,9,1.7150001525878906,2.5699996948242188,3.8025002479553223,3.5799999237060547,1.9400005340576207,1,0.06652951111828598,-1.2146335563226305,29.35000038146973,-2.4588326107834377,32.049999237060554,-1.1690127980571683,32.009998321533196,0.06652951111828598
5432,2001-09-19,29.20000076293945,29.54999923706055,28.209999084472656,29.03000068664551,56300.0,0.0013717735163463196,2.0804706563274693,-0.20238100644410398,12.761462867285061,23.259841946676186,2.569228425754737,3.402046379101211,3.9776839572713634,3.131270345775352,28.496810659066607,1.3400001525878942,-1.1357148623375082,-3.066499042510987,-5.934399468527328,-0.1985986164946425,-4.500449255519161,-1.6325488295028165,3.144200286865239,20.79834525559254,-6.518257914298566,1.4339502130081716,9,1.5299987792968786,2.3849983215332067,3.942498683929447,3.2999992370605504,2.0,2,0.06541095196943547,1.1134027713598578,29.15999984741211,-1.2146335563226305,29.35000038146973,-2.4588326107834377,32.049999237060554,0.06541095196943547
5433,2001-09-20,27.60000038146973,29.149999618530273,27.1200008392334,29.149999618530273,160400.0,-0.054794532180301725,1.619354552904955,-9.117638479058803,8.267048581661541,20.805931205810822,3.830541002253117,4.753520204970972,5.508927993663942,4.750722341748411,31.477156154703646,2.079999923706051,-1.2462408881150466,-4.35399951934814,-7.799322087296293,-0.9086769513999897,-6.076660803322216,-2.631338235374063,4.0827283538818335,8.205119845064674,-17.012322321361978,1.7226612839740756,9,2.585000038146969,3.4399995803832972,5.694999694824215,4.9999999999999964,3.5499992370605433,3,0.12173908175953452,2.0804706563274693,29.20000076293945,1.1134027713598578,29.15999984741211,-1.2146335563226305,29.35000038146973,0.12173908175953452
5434,2001-09-21,26.10000038146973,26.25,24.959999084472656,25.75,476700.0,-0.0543478253357953,2.9692359156892723,-0.22580680886880916,7.036496463400994,18.17357366817031,4.835761579115701,5.980478166647284,6.932607133835926,6.263565046852154,33.95374914838273,2.640001296997074,-1.3937150432741205,-5.4859995841979945,-9.733016465993362,-1.2389827024026268,-7.609508025095682,-3.3624911433003106,4.761437332580563,17.298957065264943,-8.20233250583031,2.1235084408976848,9,2.8649997711181605,3.859998703002926,7.344999313354489,6.64999961853027,4.8400001525878835,4,0.1888888978207044,1.619354552904955,27.60000038146973,2.0804706563274693,29.20000076293945,1.1134027713598578,29.15999984741211,0.1888888978207044
5435,2001-09-24,27.8799991607666,28.04999923706055,26.399999618530273,26.420000076293945,131000.0,0.0681991859494615,-1.1999994913737027,4.171421409147592,24.58835478211934,17.20191351585634,2.568702716019157,3.9277282223412264,5.087660633049225,4.504175543902662,35.90429231363647,1.9499988555908203,-1.5045069913955373,-3.405000686645508,-7.811796663057656,1.001795289766644,-5.6083986748515855,-1.2016026984394337,1.801150827368165,52.23613589602729,26.072051269138,2.2033979882060755,9,1.085000991821289,1.7250003814697266,5.795000076293945,5.100000381469727,3.190000534057617,0,0.11513633746225072,2.9692359156892723,26.10000038146973,1.619354552904955,27.60000038146973,2.0804706563274693,29.20000076293945,0.11513633746225072
5436,2001-09-25,27.85000038146973,28.45000076293945,27.5,27.79999923706055,219200.0,-0.0010759964203688188,-1.9230809860704352,0.034247380659995295,24.534490751234628,16.796910129209653,2.0544241008809756,3.6560844665605963,5.041030221284313,4.528951623677177,37.867058859101554,0.9500007629394496,-1.6812646948133683,-3.1244994163513162,-7.582836926671423,1.3338380939687902,-5.353668171511369,-0.895330661191263,0.8869194259326143,62.96298912686655,35.837241903087104,2.2291687551600523,9,1.1149997711181605,1.754999160766598,5.827499389648434,5.129999160766598,3.3099994659423793,1,0.1285457764692901,-1.1999994913737027,27.8799991607666,2.9692359156892723,26.10000038146973,1.619354552904955,27.60000038146973,0.1285457764692901
5437,2001-09-26,28.29999923706055,28.35000038146973,27.70000076293945,28.0,163400.0,0.016157947914795523,2.2499856949398014,5.999847415601826,28.586587178233586,16.58895472386045,1.1272517401297044,2.9991377657766165,4.5225645620069095,4.090504520696751,38.01799848338432,0.6499996185302805,-1.8921418846712115,-2.4455004692077615,-6.961853696744729,2.070852758329206,-4.703677082976245,-0.18732385543927776,-3.340000152587894,79.71359730003236,48.35632806509871,2.2581766137684838,9,0.6650009155273402,1.3050003051757777,5.417500495910641,4.829999923706051,2.230001449584961,2,0.09893997243443065,-1.9230809860704352,27.85000038146973,-1.1999994913737027,27.8799991607666,2.9692359156892723,26.10000038146973,0.09893997243443065
5438,2001-09-27,28.25,28.25,27.65999984741211,28.190000534057614,135000.0,-0.0017667575409356928,18.666846806752073,0.1999987284310205,27.125934734574628,17.152470442007264,0.6568841333967512,2.839518798787747,4.48211688605582,4.139587331091974,38.183976470845934,0.639999389648441,-2.1532493395777337,-2.269999790191651,-6.813130651995792,2.273131071612486,-4.54156522109372,0.0015656407104174264,-3.222200889587402,94.26932186957248,61.32280110616055,2.2715654309020685,9,0.0049991607666015625,1.3449993133544922,5.479999542236328,4.879999160766602,2.829999923706051,3,0.10442480576776814,2.2499856949398014,28.29999923706055,-1.9230809860704352,27.85000038146973,-1.1999994913737027,27.8799991607666,0.10442480576776814
5439,2001-09-28,28.01000022888184,29.09000015258789,27.70000076293945,28.270000457763672,181500.0,-0.008495567119226943,-2.159092534673663,-4.333375719235466,24.78540787902992,18.823790051869494,0.29451510107152856,2.8441472911053403,4.641845520630394,4.3796608510568085,38.092046131073445,1.389999389648441,-2.36965010231728,-2.267999649047848,-6.804172517991876,2.2681732198961804,-4.536086083519866,8.678542416618029e-05,-2.9157570930481,59.85131192234482,27.376339787745906,2.2680864344720146,9,-0.2550010681152379,1.5849990844726527,5.769999504089352,5.119998931884762,3.139999389648434,4,0.11210279771474974,18.666846806752073,28.25,2.2499856949398014,28.29999923706055,-1.9230809860704352,27.85000038146973,0.11210279771474974
5440,2001-10-01,27.75,28.10000038146973,27.26000022888184,27.770000457763672,169200.0,-0.009282407238745627,1.4705875753121622,0.07692476983457538,24.137926223672878,20.202634384579177,0.33937646219207096,2.8817291064609023,4.818832690184458,4.6533924923193695,37.91812968134532,0.8400001525878906,-2.636710563733878,-2.2929998397827163,-6.842350298688196,2.256350619122763,-4.567675069235456,-0.018324610329976565,-2.495926583496093,26.775944893256074,-3.944712375447196,2.2746752294527393,10,-0.49500083923339844,1.8449993133544922,5.887499809265137,5.379999160766602,3.3199996948242188,0,0.11495497420027445,-2.159092534673663,28.01000022888184,18.666846806752073,28.25,2.2499856949398014,28.29999923706055,0.11495497420027445
5441,2001-10-02,29.10000038146973,29.6200008392334,27.75,27.88999938964844,149700.0,0.04864866239530552,-1.5100686261583185,-60.49866488651536,35.465122403939986,22.725263221985273,-1.1399028422867126,1.3314243861587975,3.3968934044953407,3.304196157301565,37.22672051688677,1.8700008392333984,-2.8833596296609763,-0.7724995613098109,-5.186128281108221,3.641129158488596,-2.979313921209016,1.4343147985893943,-3.6924898955224634,77.96608799663801,44.07732377811389,2.2068143598992034,10,-1.8100004196167028,0.4949989318847621,4.537499427795407,4.0299987792968714,2.069999694824215,1,0.06769757001821008,1.4705875753121622,27.75,-2.159092534673663,28.01000022888184,18.666846806752073,28.25,0.06769757001821008
5442,2001-10-03,29.649999618530273,30.0,29.149999618530273,29.25,118000.0,0.018900317176998138,-1.8333328035146055,0.33057792616202364,39.05380617899751,26.146014066133716,-1.8096622379981788,0.5870616508901279,2.7885673314912083,2.7645942016615805,36.28976964918791,0.8999996185302699,-2.7536517153799736,-0.08000030517577983,-4.3169353318683505,4.156934721516787,-2.1984678185220616,2.038467208170502,-3.9897397113858375,87.22626238297474,48.78084568907839,2.1184675133462836,10,-2.1700000762939453,-0.2950000762939453,3.9875001907348633,3.479999542236328,1.8400001525878906,2,0.05092749572712085,-1.5100686261583185,29.10000038146973,1.4705875753121622,27.75,-2.159092534673663,28.01000022888184,0.05092749572712085
5443,2001-10-04,29.46999931335449,30.0,29.020000457763672,29.60000038146973,78400.0,-0.006070836677626534,1.107525205706457,-0.3250029802350987,38.186809491962094,29.60715995819606,-1.4935720902637009,0.5710919260614169,2.9024333191679155,2.94670577672505,36.01696115697223,0.9799995422363281,-2.6752572900279574,-0.11700048446655487,-4.173672627883267,3.9396716589501573,-2.145336556174911,1.9113355872418012,-3.462560198781606,80.65690763071763,39.61685393497231,2.028336071708355,10,-1.269999504089352,-0.3649997711181605,4.0100002288818395,3.659999847412113,1.9000015258789098,3,0.03596882924970668,-1.8333328035146055,29.649999618530273,-1.5100686261583185,29.10000038146973,1.4705875753121622,27.75,0.03596882924970668
5444,2001-10-05,29.90999984741211,29.989999771118164,29.11000061035156,29.36000061035156,71900.0,0.014930456203242404,1.4788740718453588,-4.230728601191146,53.23325403665324,32.789926542033164,-1.4933282667373042,-0.0768330404230042,2.4006924160988063,2.51858172687664,35.718262008293266,0.8799991607666051,-2.599748144381479,0.4525000572204583,-3.371307661758742,4.276307776199662,-1.4594038022691436,2.36440391671006,-3.583155862005057,96.71532262387151,48.62858368384266,1.9119038594896012,10,-1.2799997329711914,-0.8050003051757812,3.3924999237060547,3.219999313354492,1.4400005340576207,4,0.03911735480651202,1.107525205706457,29.46999931335449,-1.8333328035146055,29.649999618530273,-1.5100686261583185,29.10000038146973,0.03911735480651202
5445,2001-10-08,29.63999938964844,30.170000076293945,28.899999618530273,29.399999618530273,47800.0,-0.009027096594486639,-1.0483882131985474,0.4363638255224445,52.7459934757313,35.92453795586613,-1.0587566950306382,-0.05124949513467669,2.59970650890126,2.793740043912532,36.57530722051515,1.2700004577636719,-2.2968531816248188,0.335999584198003,-3.1714499473858204,3.8434491157818265,-1.4177251815939087,2.0897243499899147,-3.0193029230739548,78.09914587039344,24.731777095386263,1.7537247657919117,10,-0.9249992370605504,-0.5349998474121129,3.662500381469723,3.4899997711181605,2.340000152587887,0,0.05094467813684189,1.4788740718453588,29.90999984741211,1.107525205706457,29.46999931335449,-1.8333328035146055,29.649999618530273,0.05094467813684189
5446,2001-10-09,29.46999931335449,30.03000068664551,28.95000076293945,29.35000038146973,29700.0,-0.005735495269724056,-1.347830593932958,0.4999960263531884,51.52197655573147,38.4729145533659,-0.7093939183455227,-0.14297044981583795,2.7339667493392774,2.965407059575231,37.47866822096286,1.0799999237060618,-1.788564174338326,0.3274995803832965,-2.7982356474522696,3.453234808218866,-1.2353680335344883,1.8903671943010814,-2.494372485808057,44.88184955680415,-12.084570471200998,1.5628676139177842,10,-0.754999160766598,-0.3649997711181605,3.8325004577636754,3.659999847412113,2.480001449584961,1,0.054292515057666746,-1.0483882131985474,29.63999938964844,1.4788740718453588,29.90999984741211,1.107525205706457,29.46999931335449,0.054292515057666746
5447,2001-10-10,31.11000061035156,31.149999618530273,29.0,29.38999938964844,86800.0,0.05564985867691874,1.388889477576988,14.333471087517081,69.6969755351976,43.20303019787955,-2.133208186086847,-1.9615103943405607,1.039472038394603,1.3343907615050234,37.3227476989805,2.1499996185302734,-1.448791060189265,2.0170007705688455,-0.9382373801018993,4.97223892123959,0.5393816952334731,3.494619845904218,-3.8149364579303757,98.22226630316825,33.63842603614822,1.4776190753353722,10,-1.9050006866455043,-2.005001068115231,2.187499046325687,2.0199985504150426,0.09000015258789062,2,0.0019286231039938873,-1.347830593932958,29.46999931335449,-1.0483882131985474,29.63999938964844,1.4788740718453588,29.90999984741211,0.0019286231039938873
5448,2001-10-11,31.46999931335449,31.76000022888184,30.71999931335449,30.79999923706055,47300.0,0.011571799933785432,-1.5060265328305242,0.3895346516207991,84.5559926121506,49.844206279337406,-2.2220926973726307,-2.4917943328595022,0.6232038643215709,0.9929065236023469,37.29335954707176,1.0400009155273509,-1.0702035530885183,2.4039994239807108,-0.44705655444251846,5.25505540240394,0.9784714347690979,3.8295274131923236,-3.712342905000213,89.86011001264428,18.49799141686053,1.4255279892116142,10,-1.9599990844726491,-2.3649997711181605,1.8275003433227575,1.659999847412113,-0.4200000762939382,3,0.0006355404575808521,1.388889477576988,31.11000061035156,-1.347830593932958,29.46999931335449,-1.0483882131985474,29.63999938964844,0.0006355404575808521
5449,2001-10-12,31.35000038146973,31.75,30.29999923706055,31.75,58900.0,-0.0038131215285357456,6.250010728846274,-0.5970142880323861,78.39609689461005,55.872891909441535,-1.7639933072282332,-2.558080552688633,0.6966292169163886,1.101690244670042,36.68207929910775,1.4500007629394496,-0.7401861222404982,2.319000434875491,-0.39153950486836564,5.029540374619348,0.963730465003561,3.6742704047474213,-3.0320158382415947,85.66434405894374,11.39204622610933,1.3552699698719288,10,-1.5950002670288121,-2.245000839233402,1.947499275207516,1.7799987792968714,0.379999160766598,4,0.0006379731266443756,-1.5060265328305242,31.46999931335449,1.388889477576988,31.11000061035156,-1.347830593932958,29.46999931335449,0.0006379731266443756
5450,2001-10-15,31.45000076293945,31.459999084472656,30.11000061035156,31.0,76700.0,0.0031898047927561013,4.7447060637788585,-1.125002980235082,79.12622422956824,60.72412544562245,-1.4348432158438662,-2.6273954708578025,0.5438094141969536,0.9995645047063952,34.32859172143602,1.3499984741210973,-0.36438267611199393,2.3140007972717243,-0.6033765658808257,5.231378160424271,0.8553121156954511,3.7726894788479974,-2.6501340237197972,88.96798843915704,12.717169901092063,1.4586886815762732,10,-1.1200008392333949,-2.3450012207031214,1.8474988937377965,1.679998397827152,0.8299980163574254,0,-0.003179662290741847,6.250010728846274,31.35000038146973,-1.5060265328305242,31.46999931335449,1.388889477576988,31.11000061035156,-0.003179662290741847
5451,2001-10-16,31.10000038146973,31.63999938964844,30.979999542236328,30.979999542236328,160800.0,-0.011128787694089981,-9.999920527696156,0.2666680795151204,73.02632548967571,64.49884981347559,-0.8619513963628229,-2.2394192718633406,0.8580785616242146,1.345702065762847,31.449333160516613,0.6599998474121129,0.0789840413524665,1.8670003890991254,-1.1798693509440135,4.913870129142268,0.34356551907755417,3.3904352591206965,-1.88571495369737,76.086964033351,0.2628382996308005,1.5234348700215712,10,-0.7700004577636754,-2.1350002288818395,2.077499389648434,2.0299987792968714,1.0199985504150426,1,0.028295792603620917,4.7447060637788585,31.45000076293945,6.250010728846274,31.35000038146973,-1.5060265328305242,31.46999931335449,0.028295792603620917
5452,2001-10-17,31.11000061035156,32.0,31.03000068664551,31.06999969482422,147200.0,0.00032155076396045423,-15.166799122612717,0.3333386314868873,73.67549815265107,68.44203744244102,-0.7186441493976794,-2.2124223536244116,0.792706223223238,1.3200422952499942,28.390454377012812,0.9699993133544886,0.5931989181698931,1.7815006256103487,-1.3786412652965545,4.9416425165172555,0.20142968015689533,3.361571571063802,-1.5393151104238711,52.91006999668979,-19.73068827783643,1.5800709454534527,10,-0.6600008010864222,-2.1450004577636683,2.004999160766605,2.0199985504150426,1.3199996948242223,2,0.027000968695204408,-9.999920527696156,31.10000038146973,4.7447060637788585,31.45000076293945,6.250010728846274,31.35000038146973,0.027000968695204408
5453,2001-10-18,30.959999084472656,32.0,30.95000076293945,31.399999618530273,149900.0,-0.004821649724718768,-3.565242089637588,-10.99976158687872,74.78989522409738,70.83721979660149,-0.3744350527390772,-1.8949464345352993,0.880582316723455,1.4484032111516072,24.6948838535154,1.0499992370605504,0.9126141591132821,1.4634991645813002,-1.6668432929030246,4.593841622065625,-0.10167206416086216,3.0286703933234627,-1.0006232645333988,44.97347876282677,-28.075322904244246,1.5651712287421626,10,-0.5099992752075195,-1.9949989318847656,1.9925003051757812,2.1700000762939453,1.7900009155273438,3,0.007751992427776244,-15.166799122612717,31.11000061035156,-9.999920527696156,31.10000038146973,4.7447060637788585,31.45000076293945,0.007751992427776244
5454,2001-10-19,31.03000068664551,31.309999465942386,30.71999931335449,30.959999084472656,59700.0,0.002261033728775619,-1.1454506361861412,-0.15909435728932217,78.47220819490452,73.69568809873184,-0.30045284140872397,-1.6618724634079136,0.7447640721512201,1.3628561831290078,20.08711602995738,0.5900001525878977,1.172740803584528,1.2870007514953663,-1.471550693968954,4.045552196959687,-0.09227497123679385,2.6662764742275264,-0.7441249978965345,48.67726843367297,-28.976185645486346,1.3792757227321597,10,-0.5550003051757848,-2.0650005340576207,1.9224987030029261,2.09999847412109,1.9600009918212926,4,0.0006444908144538353,-3.565242089637588,30.959999084472656,-15.166799122612717,31.11000061035156,-9.999920527696156,31.10000038146973,0.0006444908144538353
5455,2001-10-22,31.09000015258789,31.36000061035156,30.899999618530273,31.13999938964844,151000.0,0.0019335953791390637,-1.1395379783892952,-0.7142584670717564,72.25948969285743,75.99985622507917,-0.14878585388931853,-1.5484459053745212,0.6237686767915172,1.2793591460226779,17.50290690554358,0.4600009918212855,1.4806070869618466,1.186500167846681,-1.4879033071694394,3.860903642862798,-0.15070156966137915,2.5237019053547414,-0.5298645740387506,28.90630005856173,-46.69554689186887,1.3372017375080592,10,-0.5900001525878906,-2.6100006103515625,1.7124996185302734,2.1399993896484375,1.2900009155273438,0,0.020585377501040725,-1.1454506361861412,31.03000068664551,-3.565242089637588,30.959999084472656,-15.166799122612717,31.11000061035156,0.020585377501040725
5456,2001-10-23,31.43000030517578,31.75,30.979999542236328,31.01000022888184,65900.0,0.010935997134744024,-2.2083255516393216,-8.400129701685454,70.8920070079326,76.13263749982751,-0.20285397452922638,-1.6933064581962292,0.2161167957005432,0.929415610533205,15.340532736044402,0.7700004577636719,1.5858392154441674,1.3475003242492676,-1.2255005403591994,3.9205011888577346,0.06099989194503408,2.634000756553501,-0.7100009918212926,55.46879773025647,-17.891704486951568,1.2865004323042335,10,-0.375,-2.950000762939453,0.2624998092651367,0.6899995803833008,2.0400009155273438,1,0.02704417645141155,-1.1395379783892952,31.09000015258789,-1.1454506361861412,31.03000068664551,-3.565242089637588,30.959999084472656,0.02704417645141155
5457,2001-10-24,31.10000038146973,31.540000915527344,31.03000068664551,31.540000915527344,84200.0,-0.010499520219594438,1.3181800448226224,-1.0476201288822489,68.48072238715099,74.34649636371645,0.1403360768322628,-1.204539314345329,0.4632417310556711,1.251284413186692,13.06130117947707,0.5100002288818324,1.721412381036064,0.8775003433227582,-1.5896557747442621,3.3446564613897785,-0.3560777157107502,2.1110784023562665,-0.20000076293945668,29.687567520850912,-40.984030556097984,1.2335780590335093,10,-0.045000076293948865,-2.620000839233402,0.20249938964843395,0.629999160766598,2.3399982452392543,2,0.0327973806399946,-2.2083255516393216,31.43000030517578,-1.1395379783892952,31.09000015258789,-1.1454506361861412,31.03000068664551,0.0327973806399946
5458,2001-10-25,31.20000076293945,31.479999542236328,30.95000076293945,31.29999923706055,51700.0,0.003215446310068204,1.3043471049707418,0.22726898351447697,65.84766342964431,72.95222597872025,-0.002225293608933754,-1.1301444294795324,0.26918122166029335,1.1409374123014153,10.606839231577517,0.5299987792968786,1.901846836085312,0.830000686645505,-1.4889014024003764,3.1489027756913863,-0.32945035787743393,1.9894517311684439,0.7999992370605504,46.60205141689968,-19.91698896324666,1.1594510445229402,10,-0.14500045776366832,-2.7200012207031214,-0.042501449584957385,0.3849983215332067,1.9099998474121058,3,0.0394230612871449,1.3181800448226224,31.10000038146973,-2.2083255516393216,31.43000030517578,-1.1395379783892952,31.09000015258789,0.0394230612871449
5459,2001-10-26,31.149999618530273,31.5,30.95000076293945,31.09000015258789,114000.0,-0.001602600743156657,-2.235306327381206,-0.6000038147554315,69.61037120927274,71.8949089764652,0.01835217487100138,-0.8778486283627522,0.2258256473177731,1.2047855658065885,8.956170201083635,0.5499992370605504,1.7647161734225172,0.6229995727539048,-1.4334679128050354,2.679467058312845,-0.4052341700255653,1.651233315533375,0.8290003967285173,29.41175150624376,-34.17012918653671,1.028233742779471,10,0.21000003814697266,-2.6700000762939453,-0.5374994277954102,-0.1099996566772461,2.8999996185302805,4,0.05136437884634604,1.3043471049707418,31.20000076293945,1.3181800448226224,31.10000038146973,-2.2083255516393216,31.43000030517578,0.05136437884634604
5460,2001-10-29,30.940000534057614,31.25,30.75,31.25,69500.0,-0.006741543725340415,2.2258120089337905,-5.166703754331369,68.89460166846308,71.43582855188602,0.16583965139205858,-0.4391231778021343,0.3477743437590668,1.4058357705068367,6.880023098722679,0.5,1.4709468404383443,0.2535004615783656,-1.3384571512353851,1.8454580743921163,-0.5424783448285098,1.049479267985241,1.0184194961547917,19.000053405761363,-45.00791276455526,0.7959788064068748,10,0.41999912261963246,-1.740000724792477,-1.4775009155273402,-0.9800014495849574,3.909997940063473,0,0.06625730798396812,-2.235306327381206,31.149999618530273,1.3043471049707418,31.20000076293945,1.3181800448226224,31.10000038146973,0.06625730798396812
5461,2001-10-30,31.06999969482422,31.149999618530273,30.899999618530273,31.149999618530273,125000.0,0.004201653475199851,5.250005960470162,0.25806471460477526,49.15964500891972,68.71184486924919,0.0347965940486219,-0.4363389912659983,0.1232948275700636,1.250627679287426,6.147459935319609,0.25,1.2954615990164555,0.2849996566772468,-1.1272854472934952,1.6972847606479888,-0.42114289530812243,0.991142208662616,0.8400835341796906,40.50624354158015,-18.381792059010543,0.7061425519853708,10,0.28999996185302734,-1.4399995803833008,-1.7849998474121094,-1.1100006103515625,3.4300003051757812,1,0.042162902676476044,2.2258120089337905,30.940000534057614,-2.235306327381206,31.149999618530273,1.3043471049707418,31.20000076293945,0.042162902676476044
5462,2001-10-31,31.15999984741211,31.29999923706055,31.0,31.15999984741211,52200.0,0.002896689844605449,1.1428610354223143,-0.0,42.654049856768175,65.1411953839904,-0.05293163404889967,-0.42943054782195134,-0.05241649932862913,1.1369633569272395,5.760885523491846,0.2999992370605504,1.0973014966624355,0.29949979782104563,-1.0153948459969868,1.614394441639078,-0.3579475240879688,0.9569471197300601,0.7036800524316433,54.666646321614586,-0.29108751650816345,0.6574473219090159,10,0.07499980926513672,-1.5299997329711914,-1.875,-1.2000007629394531,3.5,2,0.074133548928206,5.250005960470162,31.06999969482422,2.2258120089337905,30.940000534057614,-2.235306327381206,31.149999618530273,0.074133548928206
5463,2001-11-01,30.53000068664551,31.10000038146973,29.399999618530273,31.10000038146973,100400.0,-0.02021820166404531,4.9649181512762635,-100.0,34.35116726701958,60.238857503114296,0.5695522968521054,0.29940356778718424,0.48246133799512947,1.746260569033705,5.613767413884874,1.760000228881836,0.9510346561210703,-0.3834994316101046,-1.5380838887780364,0.7710850255578237,-0.9607916601940687,0.19379279697385954,1.2891320172044907,53.80956489752561,2.6229889567621782,0.5772922285839649,11,0.044999122619625354,-0.9000005722045934,-1.245000839233402,-0.5700016021728551,4.429998397827145,3,0.09531601292548841,1.1428610354223143,31.15999984741211,5.250005960470162,31.06999969482422,2.2258120089337905,30.940000534057614,0.09531601292548841
5464,2001-11-02,31.07999992370605,31.739999771118164,30.51000022888184,30.51000022888184,97600.0,0.018015041752066585,-3.3157901781531915,-0.9999999999999876,43.97393084466914,57.096017631093375,0.030610312450473742,-0.16701065428476625,-0.14565660939939562,1.1769507412654328,5.190500532742285,1.2299995422363246,0.8069627418990564,0.10799980163573863,-0.9467463049242077,1.162745908195685,-0.41937325164423456,0.6353728549157118,-1.6800003051757777,71.79488015493524,24.338671543319116,0.5273730532799726,11,-0.5050001144409144,-1.4499998092651332,-2.1550006866455043,-1.1200008392333949,3.8000011444091832,4,0.06531533756849006,4.9649181512762635,30.53000068664551,1.1428610354223143,31.15999984741211,5.250005960470162,31.06999969482422,0.06531533756849006
5465,2001-11-05,31.149999618530273,31.35000038146973,31.0,31.35000038146973,362400.0,0.0022522424387405593,2.499990463293127,-0.3508787193318359,50.896043380887086,54.87424389475498,-0.03350704474134858,-0.1244660654914469,-0.308757014558239,1.0975914260794113,4.589067967525839,0.3500003814697301,0.6649373587350702,0.10249948501586914,-0.7469929013937211,0.9519918714254594,-0.32224670818892776,0.527245678220666,-1.75,74.78631990962103,29.673126121508957,0.42474619320479534,11,-0.5799999237060547,-1.5199995040893555,-2.4750003814697266,-1.1900005340576172,4.079999923706055,0,0.09309790221651082,-3.3157901781531915,31.07999992370605,4.9649181512762635,30.53000068664551,1.1428610354223143,31.15999984741211,0.09309790221651082
5466,2001-11-06,31.06999969482422,31.34000015258789,30.670000076293945,30.709999084472656,204600.0,-0.0025682158807625033,-2.0454643974926956,-1.7999961853172544,49.30068344421746,52.743128456651256,-0.011112036498957423,0.08595482964074819,-0.3298650047123388,1.1683101527129622,4.071295801796144,0.6700000762939453,0.4897069583964466,-0.057500457763673296,-0.4709008819266316,0.355899966399285,-0.26420066984515245,0.14919975431780585,-1.623200073242188,71.36751997417744,26.115298387053677,0.20670021208147876,11,-0.5,-1.1949996948242188,-2.645000457763672,-1.1100006103515625,3.1100006103515625,1,0.12166072791840277,2.499990463293127,31.149999618530273,-3.3157901781531915,31.07999992370605,4.9649181512762635,30.53000068664551,0.12166072791840277
5467,2001-11-07,31.170000076293945,31.53000068664551,30.899999618530273,31.229999542236328,407700.0,0.003218551092756705,-1.1000022252386688,-0.16666490060611197,53.73667316251361,51.39746287141451,-0.11190695880060986,-0.009823737288208179,-0.4938551562942308,1.057759511769575,4.485286152867191,0.6300010681152379,0.3869743270537356,0.039499950408934836,-0.37423644890498053,0.4532363497228502,-0.16736824924802107,0.24636815006589075,-1.6773364517211924,75.64104027113693,29.099685355022892,0.20686819965695744,11,-0.6000003814697266,-0.7200002670288086,-2.7275004386901855,-1.210000991821289,3.6799983978271413,2,0.10683349103481898,-2.0454643974926956,31.06999969482422,2.499990463293127,31.149999618530273,-3.3157901781531915,31.07999992370605,0.10683349103481898
5468,2001-11-08,31.489999771118164,31.61000061035156,30.95000076293945,31.170000076293945,83200.0,0.010266271865285947,1.3571365317675246,-5.333375719235782,57.51633090655229,50.05368061555669,-0.4318588272424222,-0.3459871629020199,-0.8715768881832666,0.7267277797828626,4.499663168324653,0.6599998474121094,0.27459403701915974,0.3584996223449721,-0.05877345100317655,0.7757726956931208,0.1498630856708978,0.5671361590190465,-1.9523894236145019,79.6747891836234,32.02374416766469,0.20863653667407422,11,-0.9200000762939453,-1.0399999618530273,-3.072500228881836,-1.5300006866455078,4.30000114440918,3,0.10066688152857317,-1.1000022252386688,31.170000076293945,-2.0454643974926956,31.06999969482422,2.499990463293127,31.149999618530273,0.10066688152857317
5469,2001-11-09,31.3700008392334,31.88999938964844,31.10000038146973,31.61000061035156,61500.0,-0.0038106996747210298,-1.025636699311662,-0.7499999999999889,54.48719477043634,48.45285762688704,-0.3099672386421304,-0.23654057851489085,-0.8147859126168058,0.8401540754652146,4.754417168405984,0.7899990081787109,0.18896213397232842,0.23750066757202148,-0.18206680671240605,0.657068141856449,0.027716930429807718,0.44728440471423525,-1.7883427032574453,57.37714400959286,7.051186746972419,0.20978373714221296,11,-0.725001335144043,-0.9200010299682617,-2.717501163482666,-1.4100017547607422,5.989999771118164,4,0.11444048929540895,1.3571365317675246,31.489999771118164,-1.1000022252386688,31.170000076293945,-2.0454643974926956,31.06999969482422,0.11444048929540895
5470,2001-11-12,31.35000038146973,31.729999542236328,31.10000038146973,31.149999618530273,126500.0,-0.0006375663764297546,-3.2000050862760316,-0.8333373069801351,48.57142857142863,48.387500244943595,-0.2522152963494939,-0.23654374619740537,-0.8466339347189837,0.8513231222507365,5.020481414357725,0.629999160766598,0.11338004249723,0.22250022888183807,-0.18329329471249878,0.6282937524761749,0.01960346708466787,0.42539699067900827,-1.6760085953468788,55.737761303001385,5.811909810643506,0.20289676179716853,11,-0.7050008773803746,-0.9000005722045934,-2.482500553131107,-1.3900012969970739,5.390001296997067,0,0.11259970155317789,-1.025636699311662,31.3700008392334,1.3571365317675246,31.489999771118164,-1.1000022252386688,31.170000076293945,0.11259970155317789
5471,2001-11-13,31.979999542236328,31.979999542236328,31.20000076293945,31.20000076293945,44000.0,0.02009566676557295,1.000000000000009,3.899979019245023,64.19355057032867,50.78077810200587,-0.8264680785535425,-0.8403188621617979,-1.524164129957942,0.21606630666337878,5.236535396075562,0.7799987792968786,0.04095409398786032,0.8084994316101088,0.25229918959202635,1.3646996736281913,0.5303993106010694,1.0865995526191483,-2.2173674519724536,100.0,45.55138151420346,0.27810012100904086,11,-1.2899999618530273,-1.5049991607666016,-3.0699996948242188,-2.020000457763672,4.100002288818359,1,0.10162601771484359,-3.2000050862760316,31.35000038146973,-1.025636699311662,31.3700008392334,1.3571365317675246,31.489999771118164,0.10162601771484359
5472,2001-11-14,31.95000076293945,32.080001831054695,31.5,31.5,115900.0,-0.0009380481465379731,-1.5777815453736594,0.5769249579404443,62.37625819122621,53.894677093584384,-0.7516689119279079,-0.7843782030832145,-1.5427026354348712,0.24026026266756517,5.193442164901745,0.5800018310546946,-0.013968931810776297,0.7365006446838329,0.08172789453543317,1.3912733948322327,0.40911426960963126,1.0638870197580346,-2.054326625557227,88.49549157222685,31.68889463581948,0.3273863750742003,11,-0.6549997329711807,-1.4099998474121023,-3.04000091552734,-1.9900016784667933,4.419998168945323,2,0.06979654112631595,1.000000000000009,31.979999542236328,-3.2000050862760316,31.35000038146973,-1.025636699311662,31.3700008392334,0.06979654112631595
5473,2001-11-15,31.20000076293945,32.799999237060554,31.20000076293945,31.989999771118164,350900.0,-0.02347417784321204,-3.0506341338574026,-1.7555503751112835,50.67025773794209,54.63871341505916,0.1155126602713068,-0.01631231276097367,-0.845475331845261,0.9715727249186905,5.52571358192092,1.5999984741211044,-0.00201074730436801,-0.025499439239506927,-0.6694174384781881,0.6184185599991743,-0.34745843885884753,0.2964595603798337,-1.1295804100634292,5.8823793404828475,-52.14270793289405,0.32195899961934027,11,0.5349988937378001,-0.10000133514403586,-2.045001029968258,-1.2400016784667933,5.2700004577636825,3,0.11698710326690898,-1.5777815453736594,31.95000076293945,1.000000000000009,31.979999542236328,-3.2000050862760316,31.35000038146973,0.11698710326690898
5474,2001-11-16,31.04999923706055,31.85000038146973,31.03000068664551,31.270000457763672,230300.0,-0.004807741096502727,-5.30773068063459,0.2784829074789832,51.49862145847365,54.70566653479099,0.29146132838593175,0.1425741232951161,-0.7565579794504771,1.1043794832784748,6.0181681371935,0.8199996948242188,0.01735963734404322,-0.17650089263915802,-0.819201589512101,0.46619980423378493,-0.4978512410756295,0.14484945579731345,-0.7066209957660767,1.1298625306980987,-59.27742825182023,0.321350348436471,11,0.6850004196166992,0.05000019073486328,-1.7424993515014684,-1.0900001525878942,4.95000076293945,4,0.15265706263880485,-3.0506341338574026,31.20000076293945,-1.5777815453736594,31.95000076293945,1.000000000000009,31.979999542236328,0.15265706263880485
5475,2001-11-19,31.729999542236328,31.8700008392334,30.71999931335449,31.5,236700.0,0.02190017139723932,3.509791015303618,-1.0454466638923736,57.8199082121805,55.652247064564655,-0.3325891931629954,-0.51333983309366,-1.4977701524017064,0.42836820905282025,6.338796436605073,1.1500015258789098,0.13776497726045633,0.4714994430541992,-0.2054059512685278,1.1484048373769262,0.1330467458928375,0.809952140215561,-1.140959201365245,48.55770509271265,-13.773451086186398,0.3384526971613631,11,0.029999732971191406,-0.6300001144409144,-2.299999713897705,-1.7700004577636719,4.220001220703125,0,0.17743464069771098,-5.30773068063459,31.04999923706055,-3.0506341338574026,31.20000076293945,-1.5777815453736594,31.95000076293945,0.17743464069771098
5476,2001-11-20,32.279998779296875,32.97999954223633,31.75,31.75,65000.0,0.017333729750875992,-3.6415183969597513,2.3043471049707263,61.965809527458156,56.5665955495585,-0.7743289606463755,-1.0502406405245814,-2.103529949061482,-0.11041149371465764,6.711287308224012,1.25,0.2114384239151441,0.9789987564086928,0.16408814476307043,1.7939093680543188,0.5715434505858816,1.386454062231504,-1.5599994659423864,69.02651805102752,5.489323844205757,0.4074553058228125,11,-0.42999935150146484,-1.0899991989135742,-2.5624990463256836,-2.3199996948242188,3.5600013732910156,1,0.13816614212607692,3.509791015303618,31.729999542236328,-5.30773068063459,31.04999923706055,-3.0506341338574026,31.20000076293945,0.13816614212607692
5477,2001-11-21,32.11999893188477,32.75,31.309999465942386,32.740001678466804,65500.0,-0.004956624952375144,3.5000059604702507,-1.1698191973282663,68.88360227269139,57.82962570135174,-0.5200936491341075,-0.853675366977896,-1.982956708954923,0.044503245859466745,6.900318363561089,1.4400005340576136,0.25630615728570305,0.7679989814758379,-0.11847424411975993,1.6544722070714322,0.32476236867804076,1.211235594273635,-1.399999618530284,61.94687950199677,-2.7042702837009998,0.44323661279779764,11,-0.2699995040893626,-0.929999351501472,-2.4724988937378,-2.1599998474121165,3.3899993896484304,2,0.12328776559325827,-3.6415183969597513,32.279998779296875,3.509791015303618,31.729999542236328,-5.30773068063459,31.04999923706055,0.12328776559325827
5478,2001-11-23,32.43000030517578,32.740001678466804,31.90999984741211,32.11999893188477,21200.0,0.009651350672470915,-1.2739790452799817,-0.49999999999998856,67.00252663682505,59.220218130950485,-0.7629677787759306,-1.124454907329472,-2.326693919925205,-0.2694708570835189,7.192228956550853,0.8300018310546946,0.32701077900281916,1.0165003776550279,0.011664567892978539,2.0213361874170808,0.5140824727740032,1.5189182825360525,-1.4388009643554724,75.66375303719924,11.42398963606938,0.5024179048810257,11,-0.5800008773803711,-1.2400007247924805,-2.7225003242492676,-2.470001220703125,3.4099998474121094,4,0.12149240177713394,3.5000059604702507,32.11999893188477,-3.6415183969597513,32.279998779296875,3.509791015303618,31.729999542236328,0.12149240177713394
5479,2001-11-26,32.75,32.900001525878906,32.470001220703125,32.65999984741211,129100.0,0.0098673972190233,1.2051116523372165,0.2903217867470687,68.95735357594042,61.48532090922957,-0.9684739508307487,-1.3896907467400368,-2.6786961342674083,-0.5975307197636539,7.537525096445197,0.470001220703125,0.39077576517923873,1.2565000534057624,0.09711262516531605,2.4158874816462053,0.676806339285541,1.8361937675259838,-1.5201446350097676,89.8230301352614,25.805407851230797,0.5796937141202217,11,-0.9000005722045898,-1.5600004196166992,-3.0425000190734863,-2.7900009155273438,3.0800018310546875,0,0.11358782353291996,-1.2739790452799817,32.43000030517578,3.5000059604702507,32.11999893188477,-3.6415183969597513,32.279998779296875,0.11358782353291996
5480,2001-11-27,32.990001678466804,33.0,32.400001525878906,32.84999847412109,111000.0,0.0073282955257039095,6.499988079059676,1.5555885220194008,71.9178255185768,62.34357368125713,-1.0631817833648007,-1.5475822539710826,-2.861528964331985,-0.8458754869586826,8.185787111696948,0.5999984741210938,0.4282125294199304,1.394001674652106,0.08750923578868708,2.7004941135155214,0.7407554552203948,2.0472478940838137,-1.5501290122070408,99.40838352818797,34.82011256069626,0.6532462194317085,11,-1.1300020217895579,-1.7900018692016673,-3.2700014114379954,-3.0300025939941477,2.8599967956542898,1,0.09123971410701315,1.2051116523372165,32.75,-1.2739790452799817,32.43000030517578,3.5000059604702507,32.11999893188477,0.09123971410701315
5481,2001-11-28,32.380001068115234,32.97999954223633,32.169998168945305,32.549999237060554,96900.0,-0.0184904692123653,-1.7457489040900618,-1.2142448434646833,62.372194998847434,62.343122215437276,-0.43636210358983263,-0.8795000014426044,-2.1941438459290907,-0.2574301155901111,8.751560467962058,0.8200035095214986,0.47745236554587933,0.7185009956359849,-0.6081535228863402,2.04515551415831,0.05517373637482592,1.3818282548971474,-0.7217105751318371,63.31368426279862,0.11841203050963856,0.6633272592611624,11,-0.5200014114379883,-1.1800012588500977,-2.8900012969970703,-2.420001983642578,3.2199974060058594,2,0.11025322968069995,6.499988079059676,32.990001678466804,1.2051116523372165,32.75,-1.2739790452799817,32.43000030517578,0.11025322968069995
5482,2001-11-29,33.470001220703125,33.5,32.220001220703125,32.220001220703125,104100.0,0.03366275838888777,-1.047998046875,-7.35302037519043,67.49117346049891,64.21211285127691,-1.439449167085499,-1.8841697045885546,-3.214199995573189,-1.3591935446850556,9.36119359120468,1.279998779296875,0.586047334838284,1.6930010795593269,0.1634723172583108,3.2225298418603394,0.9282366984088171,2.457765460709833,-1.6238713967374032,98.11328450201411,35.47402273431383,0.7647643811505064,11,-1.360001564025879,-2.0200014114379883,-3.7025012969970703,-3.5100021362304688,2.559997558593757,3,0.07080964581557248,-1.7457489040900618,32.380001068115234,6.499988079059676,32.990001678466804,1.2051116523372165,32.75,0.07080964581557248
5483,2001-11-30,33.439998626708984,34.0,33.0,33.110000610351555,176100.0,-0.0008964025365969519,-2.636368680598423,0.2639984130859432,68.58164968032257,66.11022709814902,-1.1826568994950648,-1.712795225689895,-3.0615792515194116,-1.3404497686706662,9.172966771319075,1.0,0.5955215176298339,1.5174985885620131,-0.06527569383070642,3.1002728709547327,0.7261114473656534,2.308885729758373,-1.32924957457778,69.39886267937409,5.842242443273896,0.7913871411963601,11,-1.0799989700317383,-1.7399988174438477,-3.6724987030029297,-3.479999542236328,2.0600013732910156,4,0.06190190729167311,-1.047998046875,33.470001220703125,-1.7457489040900618,32.380001068115234,6.499988079059676,32.990001678466804,0.06190190729167311
5484,2001-12-03,33.110000610351555,34.0,33.0,33.299999237060554,100500.0,-0.009868362138443887,-3.8780505959303677,-0.5757568751662022,64.9659807675776,66.90423515985981,-0.5919697280833986,-1.2890048511585448,-2.561912688605293,-1.0181553167143562,9.74300473021564,1.0,0.6116138112321252,1.0860005378723088,-0.5293133188412895,2.701314394585907,0.2783436095155096,1.893657466229108,-0.8899993896484304,51.36620223295041,-12.63502154428351,0.8076569283567997,12,-0.455000877380364,-1.4100008010864187,-3.3425006866455007,-3.150001525878899,2.1699981689453196,0,0.08245241594416708,-2.636368680598423,33.439998626708984,-1.047998046875,33.470001220703125,-1.7457489040900618,32.380001068115234,0.08245241594416708
5485,2001-12-04,34.049999237060554,34.049999237060554,32.830001831054695,33.049999237060554,44200.0,0.028390172436756567,1.4399948120117188,-5.263195936313779,66.72050790301431,67.43253497936605,-1.305561759793143,-2.1087182263394055,-3.3752051649096373,-1.9643017513583558,10.248269837600635,1.2199974060058594,0.760874495582506,1.8809991836547937,0.08543854717619581,3.676559820133388,0.9832188654154947,2.7787795018940926,-1.5095982360839884,100.0,38.87720235017764,0.8977803182392976,12,-1.369999885559082,-2.3249998092651403,-4.129999637603767,-4.090000152587898,0.8500022888183523,1,0.0522761419641018,-3.8780505959303677,33.110000610351555,-2.636368680598423,33.439998626708984,-1.047998046875,33.470001220703125,0.0522761419641018
5486,2001-12-05,34.84999847412109,34.900001525878906,33.759998321533196,34.049999237060554,74200.0,0.023494838619256164,1.5333254214155991,0.7999992370605327,70.83330821261227,67.6491689726906,-1.9027648302818747,-2.752111700003347,-4.035622685913992,-2.7708090916095216,10.730102603330016,1.1400032043457102,0.9577125289400001,2.4919984817504783,0.41051562461129265,4.573481338889664,1.451257053180889,3.532739910320071,-2.019996643066392,98.1342146991084,38.801944557153405,1.0407414285695928,12,-1.4449977874755788,-2.699997901916497,-4.569998741149895,-4.88999938964843,-1.3400001525878906,2,0.028694405847466076,1.4399948120117188,34.049999237060554,-3.8780505959303677,33.110000610351555,-2.636368680598423,33.439998626708984,0.028694405847466076
5487,2001-12-06,34.5,35.0,34.290000915527344,34.700000762939446,112400.0,-0.010042998262424274,-1.2903235730238911,-0.25000119209402794,75.1524279438147,68.55471356235611,-1.318292247597249,-2.2554865796043515,-3.5617386635728927,-2.427184625205136,11.505044073401994,0.7099990844726562,1.0813414742716532,1.9755000114440904,-0.2346243936837169,4.185624416571898,0.8704378088801832,3.080562214007994,-1.6699981689453054,76.95850590311709,10.416354501375125,1.1050622025639045,12,-0.9150009155273438,-2.3000001907348633,-4.005000114440918,-4.895000457763672,-1.1699981689453054,3,0.03188401374264038,1.5333254214155991,34.84999847412109,1.4399948120117188,34.049999237060554,-3.8780505959303677,33.110000610351555,0.03188401374264038
5488,2001-12-07,34.65999984741211,35.31999969482422,34.18000030517578,34.310001373291016,154500.0,0.004637676736582774,-2.73769917702679,-1.7499856949398855,77.4733696958577,69.50093757568025,-1.2613446947725393,-2.282864867009586,-3.5918276274649017,-2.602592414365077,12.518360548139373,1.1399993896484375,1.1534601845688073,1.9769998550415053,-0.37111521800541425,4.325114928088425,0.8029423185180491,3.151057391564965,-1.3959983825683508,73.49395929147676,-1.2677794707732915,1.1740575365234596,12,-0.9150009155273438,-2.3000001907348633,-4.227499961853027,-5.055000305175781,-1.0799980163574148,4,0.03952680144016396,-1.2903235730238911,34.5,1.5333254214155991,34.84999847412109,1.4399948120117188,34.049999237060554,0.03952680144016396
5489,2001-12-10,34.959999084472656,35.09000015258789,34.09000015258789,35.09000015258789,61500.0,0.008655488701132974,14.384488981484198,-0.371433242506812,76.0904705883078,69.96456480565037,-1.3576605978893639,-2.4244217080734245,-3.7480143889788167,-2.9090666629190167,13.885555086891092,1.0,1.2292029356172804,2.097499179840085,-0.37364649954519535,4.568644859225362,0.8619263401474484,3.3330720195327252,-1.2847979736328057,85.54213175883734,7.157356168039271,1.2355728396926386,12,-1.2150001525878906,-2.044999122619629,-4.857499122619629,-5.354999542236328,-0.3999977111816406,0,0.015446250848650145,-2.73769917702679,34.65999984741211,-1.2903235730238911,34.5,1.5333254214155991,34.84999847412109,0.015446250848650145
5490,2001-12-11,34.880001068115234,35.189998626708984,34.43000030517578,35.110000610351555,95200.0,-0.0022882728390274387,2.89747151171321,1.7692127116405452,72.72730304115541,71.1151323659068,-1.096702211239588,-2.1780763748275973,-3.5137865124406567,-2.8351165273621035,15.358003716324802,0.7599983215332031,1.3089920901070542,1.841001129150392,-0.679056326177772,4.361058584478556,0.5809724014863065,3.101029856814474,-0.8758402404785102,71.79498465563842,-7.452430344134868,1.2600287276640825,12,-1.1100006103515625,-1.8850011825561523,-4.777501106262207,-5.285001754760742,-0.26000213623046164,1,0.011467823937290289,14.384488981484198,34.959999084472656,-2.73769917702679,34.65999984741211,-1.2903235730238911,34.5,0.011467823937290289
5491,2001-12-12,35.22999954223633,35.22999954223633,34.380001068115234,34.380001068115234,136100.0,0.010034359615918698,1.0,-3.695652895029388,76.31135954352686,72.09515304179881,-1.1174227203375793,-2.394896516232322,-3.74582943370077,-3.1906261033328676,17.078823041262424,0.8499984741210938,1.3709551346613864,2.0284996032714844,-0.6199020166733717,4.6769012232163405,0.7042987932990528,3.3527004132439124,-1.1399993896484375,92.68291170058028,10.78248940758506,1.3242008099724283,12,-1.154998779296875,-2.234999656677246,-5.12999963760376,-5.635000228881836,-0.9300003051757741,2,-0.009366960563306215,2.89747151171321,34.880001068115234,14.384488981484198,34.959999084472656,-2.73769917702679,34.65999984741211,-0.009366960563306215
5492,2001-12-13,34.18000030517578,35.45000076293945,34.130001068115234,34.77000045776367,136400.0,-0.029804122926590737,-2.826093686939888,-0.6941190726229906,63.157906813457096,71.49251494548042,0.04903812232673488,-1.232453863516696,-2.6053745706839067,-2.1479884747924203,18.600264564453838,1.3199996948242188,1.3797013833204232,0.8670003890991183,-1.7470996693356042,3.4811004475338407,-0.44004964011823944,2.174050418316476,1.1399993896484375,6.617655308597651,-72.9292217432158,1.3070500292173606,12,-0.03999900817871094,-1.0950002670288086,-3.957500457763672,-4.585000991821289,-0.09000015258789062,3,-0.019602164355192464,1.0,35.22999954223633,2.89747151171321,34.880001068115234,14.384488981484198,34.959999084472656,-0.019602164355192464
5493,2001-12-14,34.84999847412109,35.0,34.25,34.59999847412109,71500.0,0.019602052749070564,1.7272575946732545,-0.42372870397310314,65.0000054495734,71.49629546570218,-0.4469160036200819,-1.7022584690266456,-3.169463841720617,-2.823762373169913,19.343533671781014,0.8199996948242188,1.507070154730954,1.3544986724853416,-1.145635672551478,3.8546330175221613,0.10443149996692824,2.604565845003755,0.6000022888183665,55.88220444524177,-21.440941189482302,1.2500671725184107,12,-0.7099971771240163,-1.764998435974114,-4.339998722076409,-5.2549991607665945,-0.6499977111816406,4,-0.04361540056293289,-2.826093686939888,34.18000030517578,1.0,35.22999954223633,2.89747151171321,34.880001068115234,-0.04361540056293289
5494,2001-12-17,35.790000915527344,35.79999923706055,34.84999847412109,34.84999847412109,161700.0,0.02697281155131992,-1.0212729692876932,3.7600097656250284,68.1818294412652,71.65866452550783,-1.0803970044075584,-2.39156089595447,-4.004635565174826,-3.763813822640941,20.643004622774576,0.9500007629394602,1.5423320419630144,2.0575010299682646,-0.36396317844926784,4.478965238385793,0.8467689257594984,3.2682331341770308,-1.6599998474121094,99.40129745534286,23.84435806307343,1.210732104208765,12,-1.0100021362304688,-2.530001640319824,-5.280001163482666,-6.435001373291016,-1.3700027465820384,0,-0.06174906476500952,1.7272575946732545,34.84999847412109,-2.826093686939888,34.18000030517578,1.0,35.22999954223633,-0.06174906476500952
5495,2001-12-18,37.36000061035156,37.36000061035156,35.54999923706055,35.70000076293945,157500.0,0.043866992306867525,1.1807247465868798,1.765952697876748,78.75291003076869,72.53862028308076,-2.381987794643038,-3.7082739014646364,-5.440695372657,-5.327128587197613,22.828795672524304,1.8100013732910156,1.6260735152110897,3.3460006713867188,0.6154529870880481,6.076548355685389,1.9807268292373834,4.711274513536054,-3.1965995788574233,100.0,21.948628317450783,1.3652738421493347,12,-1.635000228881836,-3.320000648498535,-6.812500953674316,-8.255001068115234,-2.920001983642578,1,-0.07494644516372773,-1.0212729692876932,35.790000915527344,1.7272575946732545,34.84999847412109,-2.826093686939888,34.18000030517578,-0.07494644516372773
5496,2001-12-19,36.7400016784668,37.33000183105469,36.29999923706055,36.310001373291016,173800.0,-0.016595260218303598,-3.577742739433396,0.2590363522298746,69.96339470236246,71.96206103403051,-1.637945397703831,-2.884922198164446,-4.6857189958140495,-4.684821531206865,23.9412033271742,1.0600013732910156,1.7582843347765191,2.5030015945434556,-0.3567085411574311,5.362711730244342,1.0731465266930158,3.9328566623938954,-2.4487366638183587,80.80498390858898,5.07273074533127,1.4298550678504425,12,-1.0150012969970703,-2.7000017166137695,-6.192502021789551,-7.635002136230469,-2.3100013732910156,2,-0.05770284838676398,1.1807247465868798,37.36000061035156,-1.0212729692876932,35.790000915527344,1.7272575946732545,34.84999847412109,-0.05770284838676398
5497,2001-12-20,36.08000183105469,36.90999984741211,35.70000076293945,36.88999938964844,226500.0,-0.017964066882417473,1.8470617802550915,-1.8837139156508933,64.96602449627116,70.57235601185423,-0.8160713653244898,-2.0164204139311437,-3.9484982492317897,-4.024487195516713,25.33717936191437,1.2099990844726562,1.8013165337994295,1.6450016021728544,-1.1450599025338235,4.435063106879532,0.249970849819519,3.04003235452619,-1.6659873925781241,58.84249105815511,-16.960100848632827,1.3950307523533383,12,-0.35500144958496094,-2.04000186920166,-5.497501850128174,-6.975002288818359,-1.8300018310546875,3,-0.049334880921820035,-3.577742739433396,36.7400016784668,1.1807247465868798,37.36000061035156,-1.0212729692876932,35.790000915527344,-0.049334880921820035
5498,2001-12-21,36.36999893188477,37.0,35.0,35.400001525878906,767000.0,0.008037613251462794,-1.2598864211898835,-1.1975312711928352,68.56493749405318,69.73618566804817,-0.9364768728728592,-2.103980331862921,-4.167918141366897,-4.314855189955928,26.44060383808179,2.0,1.7470783608143208,1.7379987716674847,-1.0120871993468512,4.488084742681824,0.3629557861603132,3.1130417571746563,-1.8381450465332065,60.557735621947494,-17.57845831583365,1.3750429855071695,12,-0.6249980926513743,-2.3299989700317454,-5.452497959136963,-7.264999389648445,-2.229999542236328,4,-0.06268899769744174,1.8470617802550915,36.08000183105469,-3.577742739433396,36.7400016784668,1.1807247465868798,37.36000061035156,-0.06268899769744174
5499,2001-12-24,36.47000122070313,36.709999084472656,35.95000076293945,36.0,94700.0,0.0027495818464455812,-1.666662205030049,0.48453863669434344,65.23932448072736,68.90418805022283,-0.89374707927918,-2.0142728059624417,-4.19085752090502,-4.408583095768357,27.433692790856952,0.7599983215332031,1.7015303973520233,1.6520009994506921,-1.0651385130375957,4.36914051193898,0.29343124320654823,3.010570755694836,-1.825021466351565,62.28817120874177,-12.541977925804744,1.3585697562441448,12,-0.7250003814697337,-2.4300012588501048,-5.0525016784668,-7.365001678466804,-3.3800010681152415,0,-0.062242949870675135,-1.2598864211898835,36.36999893188477,1.8470617802550915,36.08000183105469,-3.577742739433396,36.7400016784668,-0.062242949870675135
5500,2001-12-26,36.0,36.29999923706055,35.70000076293945,36.290000915527344,184000.0,-0.012887337674020283,2.870988383540067,-0.6170216219725898,57.55586456358524,66.82024416356265,-0.2773308161054331,-1.377851032842237,-3.6508897803272333,-3.9381702693800307,28.245338607137636,0.770000457763679,1.6186027916650687,1.0314998626708984,-1.5911169172806083,3.654116642622405,-0.2798085273048514,2.3428082526466483,-1.2464194114084322,42.91842120773548,-27.767450688804914,1.311308389975753,12,-0.25499916076660156,-1.9600000381469727,-4.582500457763668,-6.895000457763672,-3.4599990844726562,2,-0.04388893975151931,-1.666662205030049,36.47000122070313,-1.2598864211898835,36.36999893188477,1.8470617802550915,36.08000183105469,-0.04388893975151931
5501,2001-12-27,35.95000076293945,36.099998474121094,35.630001068115234,35.720001220703125,221800.0,-0.001388867696126339,-1.2926711264526094,-0.7930993659730078,59.9179343631459,66.46024722463919,-0.12790994390439892,-1.10324715415625,-3.5187791761391836,-3.8770286194556576,29.40167366602651,0.4699974060058594,1.538327479459717,0.8030006408691435,-1.5499073173590858,3.1559085990973728,-0.3734533382449712,1.9794546199832581,-1.092163373477483,47.500038146972656,-21.467381294656803,1.1764539791141133,12,-0.14500045776367188,-1.6150007247924805,-4.520001411437988,-6.845001220703125,-2.799999237060547,3,-0.042002840172040146,2.870988383540067,36.0,-1.666662205030049,36.47000122070313,-1.2598864211898835,36.36999893188477,-0.042002840172040146
5502,2001-12-28,35.84000015258789,35.970001220703125,35.59000015258789,35.900001525878906,165100.0,-0.003059822197972295,2.799996185317286,-0.2608760552634634,58.12673001380857,65.69654995399864,0.27080231235404284,-0.8501774409054121,-3.326574843437953,-3.765832744629705,30.02974954714447,0.3800010681152344,1.5037500885408548,0.5745000839233398,-1.658454735180186,2.8074549030268656,-0.541977325628423,1.6909774934751027,-0.8820762342903379,42.00000762939453,-25.304491558494448,1.116477409551763,12,0.2649993896484375,-1.505000114440918,-4.320000648498535,-6.7350006103515625,-2.7900009155273366,4,-0.03934151343217274,-1.2926711264526094,35.95000076293945,2.870988383540067,36.0,-1.666662205030049,36.47000122070313,-0.03934151343217274
5503,2001-12-31,35.5099983215332,36.099998474121094,35.45000076293945,36.0,219700.0,-0.009207640336208467,-1.1311512316533985,8.166507724585161,53.77228707675288,64.09548969127505,0.7870358421270396,-0.3764455922574399,-2.911673340107029,-3.43845856079011,30.12241946717222,0.6499977111816406,1.405486761044905,0.14099826812743999,-1.9210392147619615,2.2030357510168415,-0.8900204733172643,1.1720170095721443,-0.4559913355534917,4.761717342666235,-57.74756340010657,1.031018741444701,12,0.6700019836425781,-0.8749980926513672,-3.9899988174438477,-6.539999008178711,-2.8899993896484304,0,-0.035482916955508315,2.799996185317286,35.84000015258789,-1.2926711264526094,35.95000076293945,2.870988383540067,36.0,-0.035482916955508315
5504,2002-01-02,35.84000015258789,35.900001525878906,35.2599983215332,35.5,89600.0,0.009293208860969626,1.782605090100923,-0.6938754855937284,56.36604090123981,61.608059787994065,0.5195036177180867,-0.517993901203269,-3.153447107577577,-3.7707924614129595,30.117122983594296,0.6400032043457031,1.4853126122369744,0.33450012207030966,-1.439173496138892,2.1081737402795113,-0.5523366870342912,1.2213369311749105,-0.6937534216333034,55.769357737593076,-5.33544529411359,0.8868368091046003,1,0.3250007629394531,-1.0750007629394531,-4.320000648498535,-6.870000839233398,-2.7900009155273366,2,-0.04743305679971366,-1.1311512316533985,35.5099983215332,2.799996185317286,35.84000015258789,-1.2926711264526094,35.95000076293945,-0.04743305679971366
5505,2002-01-03,35.83000183105469,36.25,35.599998474121094,36.25,102300.0,-0.000278971023734198,2.095258855585831,-1.2352881778096916,54.16668211972107,59.85286950103391,0.3236871423115275,-0.38768143752465534,-3.0554520903337448,-3.7604935778748114,30.527631002234923,0.6500015258789062,1.5052347272340754,0.23550167083740092,-1.4042357529909353,1.8752390946657371,-0.5843670410767672,1.055370382751569,-0.5952049449242196,57.5760144572928,0.44639511018752387,0.8198687119141668,1,0.1699981689453125,-1.06500244140625,-4.310002326965332,-6.860002517700195,-2.8100013732910156,3,-0.07647227291213743,1.782605090100923,35.84000015258789,-1.1311512316533985,35.5099983215332,2.799996185317286,35.84000015258789,-0.07647227291213743
5506,2002-01-04,35.849998474121094,35.90999984741211,35.529998779296875,35.779998779296875,135800.0,0.0005580977405665877,2.9999598458079024,-0.16666666666666666,63.53321446147832,59.69366838605692,0.18345974738197413,-0.34669454482252604,-2.996366271801861,-3.784700815815377,30.112412655716174,0.3800010681152344,1.4158232475650578,0.20549831390381001,-1.3992647293388387,1.8102613571464587,-0.5968832077175108,1.0078798355251308,-0.5900001525878906,59.59587396878119,-3.761107046680536,0.8023815216213233,1,0.15000152587890625,-1.0849990844726562,-4.319998741149902,-6.869998931884766,-2.6999969482421875,4,-0.09232908506211301,2.095258855585831,35.83000183105469,1.782605090100923,35.84000015258789,-1.1311512316533985,35.5099983215332,-0.09232908506211301
5507,2002-01-07,35.599998474121094,36.099998474121094,35.5,35.959999084472656,110500.0,-0.006973500994162274,-1.1428610354223434,-5.142888283378746,56.52173913043483,58.355535234543765,0.4003074672950504,-0.010603702444136331,-2.6579198114985303,-3.5453577333157753,29.666796030742006,0.5999984741210938,1.0552820425812826,-0.0995016098022461,-1.6118442310862022,1.41284101148171,-0.8556729204442277,0.6566697008397355,-0.2560000610351594,34.34339152984514,-28.721518997332474,0.7561713106419788,1,0.38500022888183594,-0.80999755859375,-4.069998741149902,-6.619998931884766,-2.3499984741210938,0,-0.06882014194531993,2.9999598458079024,35.849998474121094,2.095258855585831,35.83000183105469,1.782605090100923,35.84000015258789,-0.06882014194531993
5508,2002-01-08,36.02999877929688,36.02999877929688,35.2599983215332,35.5,216600.0,0.012078660775459715,1.9056687971439576,-1.4722163353537263,52.29005688560424,56.91672772397453,-0.0927471360672456,-0.35068438117725265,-2.9958772452512576,-3.9888918437311034,28.782473433166423,0.770000457763679,0.83861139113516,0.2619987487793054,-1.1742925104963646,1.6982900080549754,-0.45614688085852606,0.9801443784171369,1.3300018310546804,77.77769215060009,18.511451594960874,0.7181456296378336,1,-0.2500000000000071,-0.9349975585937571,-4.249999046325691,-6.799999237060554,-2.9099998474121094,1,-0.08270884383012134,-1.1428610354223434,35.599998474121094,2.9999598458079024,35.849998474121094,2.095258855585831,35.83000183105469,-0.08270884383012134
5509,2002-01-09,35.5,36.20000076293945,35.36000061035156,36.0,190000.0,-0.0147099305371452,-1.153849915880903,-0.9433983992629573,27.85711950183665,53.61686716155802,0.3187019738375838,0.23383292855449156,-2.376484569084937,-3.474049494075345,28.08155529603621,0.8400001525878906,0.6869107540876627,-0.2950000762939453,-1.6869550211258826,1.096954868537992,-0.990977548709914,0.4009773961220233,1.8180005645751933,24.242552683191857,-28.63719522110011,0.6959774724159679,1,0.25499916076660156,-0.404998779296875,-3.4700002670288086,-6.020000457763672,-2.299999237060554,2,-0.08112679065113315,1.9056687971439576,36.02999877929688,-1.1428610354223434,35.599998474121094,2.9999598458079024,35.849998474121094,-0.08112679065113315
5510,2002-01-10,35.279998779296875,35.650001525878906,35.150001525878906,35.29999923706055,56300.0,-0.006197217484595119,-2.571492799629423,0.04000091552734375,30.7894316802642,50.38036686346006,0.47587366168594514,0.5115657069363593,-2.0610328425000333,-3.2658477380116295,27.127273491605802,0.5,0.4590206091577329,-0.5350011825561509,-1.88238159948164,0.8123792343693381,-1.2086913910188954,0.1386890259065936,1.99684174041748,12.380699797639245,-35.439637581444536,0.6736902084627446,1,0.4200019836425781,-0.18499755859375,-3.102499008178711,-5.799999237060547,-2.4199981689453196,3,-0.06320860599192923,-1.153849915880903,35.5,1.9056687971439576,36.02999877929688,-1.1428610354223434,35.599998474121094,-0.06320860599192923
5511,2002-01-11,34.900001525878906,35.45000076293945,34.830001831054695,35.45000076293945,94900.0,-0.010770897578402439,1.2545446979102108,27.49933244325768,33.23861604385186,47.615020866798204,0.7725020939098926,0.912349356531756,-1.592223604513066,-2.903013141549046,26.03204322605624,0.6199989318847585,0.2520726225566108,-0.89849853515625,-2.2835969093890682,0.48659983907656823,-1.5910477222726556,-0.20594934803984444,2.2917654340820306,5.109470759069167,-39.60989059849854,0.6925491871164081,1,0.6399993896484375,0.6599979400634766,-2.6975021362304616,-5.395002365112301,-0.8500022888183523,4,-0.053868223092230605,-2.571492799629423,35.279998779296875,-1.153849915880903,35.5,1.9056687971439576,36.02999877929688,-0.053868223092230605
5512,2002-01-14,33.509998321533196,35.09999847412109,33.490001678466804,35.09999847412109,254800.0,-0.039828170302943944,1.0251530077325406,2.8909133785086594,19.047630843212772,43.75672572973819,2.00844653762384,2.371154362379535,-0.13063068136320766,-1.5336395012302972,25.623361324914352,1.6099967956542827,0.1114399382528859,-2.2550016403198327,-3.824991031770331,-0.6850122488693344,-3.0399963360450855,-1.47000694459458,3.5400627306933643,0.737883757266408,-40.24396066648091,0.7849946957252504,1,1.3600025177002024,1.9150028228759837,-0.7324976921081472,-2.859997749328606,-0.6599998474121094,0,-0.010742966687138256,1.2545446979102108,34.900001525878906,-2.571492799629423,35.279998779296875,-1.153849915880903,35.5,-0.010742966687138256
5513,2002-01-15,33.330001831054695,33.700000762939446,33.0,33.0,238700.0,-0.005371426424776504,-3.2424053266749464,-0.207548301500212,16.59572948422023,39.33780223895824,2.0637119677689526,2.562835745613249,0.14064984113026924,-1.3756883256852745,25.36720809322696,0.700000762939446,-0.06235794414128293,-2.3589982986450124,-4.233176600487518,-0.4848199968025071,-3.296087449566265,-1.4219091477237598,3.4352544712710866,10.312554761754553,-26.81859798931128,0.937089150921252,1,1.2949981689453054,1.8499984741210866,-0.4375023841857981,-2.2000017166137766,0.21999740600585938,1,-0.002400294829271621,1.0251530077325406,33.509998321533196,1.2545446979102108,34.900001525878906,-2.571492799629423,35.279998779296875,-0.002400294829271621
5514,2002-01-16,33.580001831054695,33.939998626708984,33.25,33.549999237060554,219700.0,0.007500749662937789,-1.1904681170564626,0.09091644703379838,22.991066106723196,35.8738449041807,1.630927295107469,2.2543612647547278,-0.03100985802707612,-1.6402765329499331,24.18249668225136,0.6899986267089844,-0.2196065729347083,-1.9984983444213782,-4.095014418191752,0.09801772934899589,-3.0467563813065652,-0.9502403075361912,2.8087288410385085,21.886848946712576,-13.912767053550077,1.048258036885188,1,1.019998550415032,1.5999984741210866,-0.5275025367736887,-2.2900018692016673,0.11999893188475141,2,-0.013698715726230604,-3.2424053266749464,33.330001831054695,1.0251530077325406,33.509998321533196,1.2545446979102108,34.900001525878906,-0.013698715726230604
5515,2002-01-17,34.560001373291016,34.59999847412109,33.580001831054695,33.84999847412109,107400.0,0.029184022894543693,1.5822794589870357,23.664717101080974,37.15341581358879,32.942756165526305,0.504932060910626,1.1107879725509875,-0.9219228564598154,-2.636339319702806,21.507029755889494,1.019996643066392,-0.29972579524182663,-0.8784988403320284,-2.8439718408673045,1.0869741602032477,-1.86123534059967,0.10423765993561318,1.4898562315928672,63.6735056122743,28.14133440203649,0.9827365002676381,1,0.03999900817871094,0.6199989318847656,-1.2300019264221191,-3.2700014114379883,-0.9099998474121094,3,-0.03935186794878476,-1.1904681170564626,33.580001831054695,-3.2424053266749464,33.330001831054695,1.0251530077325406,33.509998321533196,-0.03935186794878476
5516,2002-01-18,34.61999893188477,34.900001525878906,34.299999237060554,34.650001525878906,121300.0,0.0017360403995854146,1.2641484989599334,-0.04225700209000531,38.61937669473138,30.95360478378148,0.28173845892862914,0.9315844780828471,-0.8877208916011128,-2.714769058526933,18.556020108727672,0.6000022888183523,-0.43752543460452387,-0.712501144409174,-2.6099214015588146,1.1849191127404666,-1.6612112729839978,0.23620898416564984,1.1248729125107246,77.14286233292582,40.67613777403348,0.9487101285748203,1,-0.019998550415046168,0.5600013732910085,-1.2374987602233958,-3.3299989700317454,-0.9199981689453267,4,-0.05083761917485996,1.5822794589870357,34.560001373291016,-1.1904681170564626,33.580001831054695,-3.2424053266749464,33.330001831054695,-0.05083761917485996
5517,2002-01-22,34.299999237060554,34.799999237060554,34.0,34.790000915527344,217500.0,-0.009243203486338114,2.1372622351207022,16.331977113798928,38.69157798965831,29.442662684231934,0.4447062424032566,1.171454482317273,-0.47852171203210503,-2.3964082133165405,16.59884169713975,0.799999237060554,-0.5720655203601126,-0.9435007095336871,-2.8601779824842453,0.973176563416871,-1.9018393460089698,0.01483792694159547,1.170385422895393,68.42095752839977,26.789434769431736,0.95833863647528,1,0.3000011444091726,0.8800010681152273,-0.7649989128112864,-3.0099992752075266,-0.849998474121108,1,-0.007288629899731336,1.2641484989599334,34.61999893188477,1.5822794589870357,34.560001373291016,-1.1904681170564626,33.580001831054695,-0.007288629899731336
5518,2002-01-23,34.09000015258789,34.150001525878906,33.700000762939446,34.09999847412109,138800.0,-0.0061224224240146174,7.181502930263333,0.02040466792783377,33.26956039707957,30.04404500592559,0.39177620486926656,1.2668350133866255,-0.19024037529187154,-2.187369649112483,15.708071960797723,0.599998474121108,-0.7944064457091429,-1.0394998550415053,-2.945252254615916,0.8662525445329052,-1.9923760548287106,-0.08662365525430005,1.1333460413724623,50.909053077417475,10.60875162942461,0.9528761997872041,1,0.2350006103515625,1.0900001525878906,-0.47749948501586914,-2.489999771118164,-0.3300018310546946,2,-0.03637435238828157,2.1372622351207022,34.299999237060554,1.2641484989599334,34.61999893188477,1.5822794589870357,34.560001373291016,-0.03637435238828157
5519,2002-01-24,34.200000762939446,34.400001525878906,33.5,33.5,96100.0,0.003226770603085738,-1.5714301284461665,-70.01182754678693,34.709155647801836,30.47956989120755,0.08714198117454686,1.0309071612328538,-0.21519799011358742,-2.2991379287626117,14.652875259083913,0.9000015258789062,-0.9540473922257604,-0.8159992218017678,-2.654812811278589,1.0228143676750534,-1.7354060165401748,0.10340757293663927,0.8010108116248702,49.999999999999496,11.394004621048353,0.9194067947384094,1,0.024999618530280543,0.9799995422363352,-0.5875000953674245,-2.0250005722045827,-0.20000076293944602,3,-0.01900589214557158,7.181502930263333,34.09000015258789,2.1372622351207022,34.299999237060554,1.2641484989599334,34.61999893188477,-0.01900589214557158
5520,2002-01-25,34.419998168945305,34.52000045776367,33.970001220703125,34.299999237060554,162100.0,0.006432672546728746,2.437457532156353,0.17142685870919827,37.070500960918906,30.905334881992776,-0.2991324753470863,0.7235685280269664,-0.3451978359897723,-2.513254852668304,13.850487016535906,0.5499992370605469,-1.124633953564114,-0.5170017242431726,-2.313079912384623,1.279076463898278,-1.4150408183138978,0.38103736982755265,0.3809122481625806,65.71408330199785,28.533680696717425,0.8980390940707238,1,-0.3699989318847585,0.7600021362304759,-0.39999914169310813,-2.0699987411498952,-0.7699966430663991,4,-0.020917996638810443,-1.5714301284461665,34.200000762939446,7.181502930263333,34.09000015258789,2.1372622351207022,34.299999237060554,-0.020917996638810443
5521,2002-01-28,34.439998626708984,34.549999237060554,34.080001831054695,34.5,229600.0,0.0005810708549578436,4.874973177883749,-0.5000158947134775,39.056587884646284,33.12855233104094,-0.43722531237885676,0.6162369872992457,-0.2934226350635498,-2.5281568167709487,13.09328423209747,0.4699974060058594,-1.1379550487318255,-0.42150115966796875,-2.1644475005579267,1.3214451812219892,-1.2929743301129477,0.4499720107770102,0.18082074868811304,72.30762910556994,33.332118440002105,0.8714731704449777,1,-0.48999786376953125,0.7250022888183594,0.4425015449523926,-1.3099985122680664,0.060001373291015625,0,-0.022938360404504143,2.437457532156353,34.419998168945305,-1.5714301284461665,34.200000762939446,7.181502930263333,34.09000015258789,-0.022938360404504143
5522,2002-01-29,34.43000030517578,34.549999237060554,33.799999237060554,34.549999237060554,121500.0,-0.00029031132206402965,11.500111262992448,1.9999364231675163,33.606538154870734,35.018642183335444,-0.3162586289221352,0.5430267539359122,-0.20931787933344737,-2.5129067357271424,12.480507038270453,0.75,-1.1679265679432689,-0.360999488830565,-2.0505443111465382,1.3285453334854083,-1.2057718999885552,0.4837729223274252,-1.4300003051757812,88.57152199265337,52.25271295755109,0.8447724111579875,1,-0.3549995422363281,0.5699996948242188,0.4524998664855957,-1.3000001907348633,0.5699996948242188,1,-0.021202426249371742,4.874973177883749,34.439998626708984,2.437457532156353,34.419998168945305,-1.5714301284461665,34.200000762939446,-0.021202426249371742
5523,2002-01-30,34.25,34.490001678466804,33.830001831054695,34.439998626708984,195400.0,-0.005228007655542211,3.5516488431130453,1.5833359824521427,36.203063553149036,36.48664189960499,0.008903736668713691,0.6575016222168415,0.0684035957294924,-2.325933661088307,12.052486657947114,0.6599998474121094,-1.1983117202949316,-0.47799987792969034,-2.148518877801841,1.1925191219424605,-1.3132593778657622,0.3572596220063815,-1.2190000152587857,71.42862332925174,32.19500101446628,0.8352594999360753,1,-0.049999237060546875,0.75,0.632500171661377,-1.0949993133544922,1.2999992370605469,2,-0.023357641957972408,11.500111262992448,34.43000030517578,4.874973177883749,34.439998626708984,2.437457532156353,34.419998168945305,-0.023357641957972408
5524,2002-01-31,34.139999389648445,34.549999237060554,34.130001068115234,34.299999237060554,188800.0,-0.0032116966526001267,-3.666737310585702,0.8421105467103017,37.10405170047836,36.481156998148265,0.2309841715787897,0.6678535016770795,0.2816976954539072,-2.212243526569928,11.863696948941143,0.4199981689453196,-1.0208213705398208,-0.5030004501342731,-2.1069567460420373,1.1009558457734911,-1.3049785980881552,0.29897769781960903,-1.0786194198608428,45.33335367838542,2.591358406961035,0.801978147953881,1,0.06000137329100852,0.7150001525878835,0.7525010108947683,-0.9599990844726634,1.9099998474121023,3,-0.011130670032480139,3.5516488431130453,34.25,11.500111262992448,34.43000030517578,4.874973177883749,34.439998626708984,-0.011130670032480139
5525,2002-02-01,33.09000015258789,34.0,32.080001831054695,32.09999847412109,699400.0,-0.030755689977514322,-2.728170010407175,-6.18751639129299,32.2199996852308,35.770115108203754,1.1739930211766065,1.5832264896410209,1.4029972308188334,-1.1679760895180529,11.996417469745499,2.05999755859375,-0.8266347838784256,-1.4159996032714872,-3.0606185088867477,0.22861930234377326,-2.2383090560791175,-0.593690150463857,1.4599990844726634,40.89066324836457,-6.338475181690754,0.8223094528076295,2,0.35000038146973367,1.1000003814697266,1.8025002479553223,0.28999996185302734,2.779998779296882,4,0.027500750777148086,-3.666737310585702,34.139999389648445,3.5516488431130453,34.25,11.500111262992448,34.43000030517578,0.027500750777148086
5526,2002-02-04,32.540000915527344,33.18000030517578,32.5,33.009998321533196,207000.0,-0.016621312617840278,-1.4727318125385804,-0.4747440496603278,38.58823508292283,35.75863256301093,1.562198166515067,1.9737285615066753,2.0016449526825895,-0.626805416877307,12.24998302954793,0.6800003051757812,-0.7006782975621775,-1.8004989624023438,-3.539142025614325,-0.06185589919036261,-2.6698204940083343,-0.9311774307963532,2.0099983215332102,18.62346427385511,-33.06190324377829,0.8693215316059915,2,0.7749996185302805,1.625,2.352499485015869,0.8399991989135742,2.9699974060058594,0,0.034111880120504035,-2.728170010407175,33.09000015258789,-3.666737310585702,34.139999389648445,3.5516488431130453,34.25,0.034111880120504035
5527,2002-02-05,33.150001525878906,33.27000045776367,32.400001525878906,32.450000762939446,188700.0,0.01874617680359325,-1.1749994039529839,-1.4893715454479424,48.07691680686509,37.40389438632043,0.8626301615595438,1.2340390912725354,1.4535421763493659,-1.2325967714081827,12.32087741082969,0.8699989318847656,-0.6969288862063152,-1.0679985046386733,-2.778000286174816,0.6420032768974693,-1.9229993954067481,-0.21299761387059846,1.3505977630615291,43.319871195916285,-13.037123227348197,0.8550008907680727,2,0.16499900817871804,1.0149993896484375,1.9199986457824707,0.22999858856201172,2.7399978637695312,1,0.04072393399641938,-1.4727318125385804,32.540000915527344,-2.728170010407175,33.09000015258789,-3.666737310585702,34.139999389648445,0.04072393399641938
5528,2002-02-06,33.049999237060554,33.25,32.299999237060554,33.25,168800.0,-0.003016660157324158,8.499971389879576,-0.2857150642230702,44.150075241408295,38.452885452276696,0.8935617571233365,1.158750073794188,1.6055626632901507,-1.1274869561822385,12.830134631909335,0.950000762939446,-0.7166464444532181,-1.019000816345205,-2.5767569938357298,0.53875536114532,-1.7978789050904638,-0.24012272759994602,1.4021881027221639,39.271191283330374,-20.560130731987428,0.778878088745261,2,0.2650012969970703,1.1150016784667898,2.1700005531310964,0.330000877380364,3.2600021362304616,2,0.05900153730572,-1.1749994039529839,33.150001525878906,-1.4727318125385804,32.540000915527344,-2.728170010407175,33.09000015258789,0.05900153730572
5529,2002-02-07,32.61999893188477,33.139999389648445,32.61999893188477,32.900001525878906,103200.0,-0.013010599549230895,-2.714254574188551,1.4000076293654418,25.62808386975587,37.18150577548081,1.2023044079648173,1.4355252333833306,2.0733409031198207,-0.6954664033466713,13.154033067061125,0.5200004577636719,-0.7299940588348477,-1.3050010681152244,-2.838040262232326,0.22803812600187712,-2.0715206651737716,-0.5384814710566772,1.784744697723383,28.124875823538396,-29.93075180834777,0.7665195970585496,2,0.6950016021728516,1.545001983642571,2.787501335144036,0.7600011825561452,4.100002288818359,3,0.08982220726904488,8.499971389879576,33.049999237060554,-1.1749994039529839,33.150001525878906,-1.4727318125385804,32.540000915527344,0.08982220726904488
5530,2002-02-08,33.049999237060554,33.049999237060554,32.5,32.810001373291016,105700.0,0.013182106660202031,3.583367771878861,-0.8571272870942284,31.954020166163005,36.39233158453822,0.6230536558758502,0.8747414090050611,1.6791569177141383,-1.0778142368344774,13.892845262828724,0.549999237060554,-0.6878776910423312,-0.763500785827631,-2.203124516357775,0.676122944702513,-1.483312651092703,-0.04368892056255902,1.3082495565765342,77.31949032562586,20.782762562102903,0.7198118652650705,2,0.2650012969970703,1.1150016784667898,2.4150009155273366,0.330000877380364,3.8699989318847585,4,0.09077156034049016,-2.714254574188551,32.61999893188477,8.499971389879576,33.049999237060554,-1.1749994039529839,33.150001525878906,0.09077156034049016
5531,2002-02-11,33.02000045776367,33.09999847412109,32.799999237060554,33.049999237060554,57200.0,-0.0009076786683626104,3.6154703914551836,-0.12499602632167132,34.2364587561448,36.46232276245756,0.4810282480542014,0.7975652478872703,1.7650270348174288,-0.9968198831988886,15.162418870985567,0.29999923706053266,-0.6650466746822161,-0.6994995117187486,-2.08490381517732,0.6859047917398229,-1.3922016634480343,-0.006797359989462848,1.2926833966217686,74.2268365581247,18.40052504174662,0.6927021517292861,2,0.2950000762939524,1.1200008392333984,2.362499237060547,0.3599996566772461,3.729999542236328,0,0.08631127906150615,3.583367771878861,33.049999237060554,-2.714254574188551,32.61999893188477,8.499971389879576,33.049999237060554,0.08631127906150615
5532,2002-02-12,33.150001525878906,33.400001525878906,32.759998321533196,32.759998321533196,57600.0,0.0039370401669593935,-2.282040748456933,-13.000635808745885,38.19097066804175,36.68320133077898,0.16803584019568518,0.6737550558697336,1.6584205353142778,-1.0751904105309222,15.505398221808267,0.6400032043457102,-0.6733259749582743,-0.5514986038208036,-1.9575641710070073,0.8545669633654001,-1.2545313874139055,0.15153417977229822,1.1180286880399208,77.27277456226426,19.964225841381477,0.7030327835931006,2,0.16499900817871804,0.9899997711181641,2.2324981689453125,0.22999858856201172,3.6499977111816406,1,0.07119145360557333,3.6154703914551836,33.02000045776367,3.583367771878861,33.049999237060554,-2.714254574188551,32.61999893188477,0.07119145360557333
5533,2002-02-13,33.25,33.299999237060554,33.049999237060554,33.299999237060554,198400.0,0.003016545083505573,9.000152590216125,-0.12820211860678252,38.03524705706014,36.78666748151029,-0.09915752484380391,0.5981217511009334,1.5844281873951047,-1.0969052501259284,15.36661086568733,0.25,-0.7050037258874653,-0.4475000381469698,-1.8584622456979005,0.9634621694039609,-1.1529811419224316,0.257981065628492,0.974269646261547,83.33319204848895,24.06329930499068,0.7054811037754649,2,-0.20999908447265625,0.8900012969970703,2.1374998092651367,0.13000011444091797,3.1500015258789062,2,0.07939847788416343,-2.282040748456933,33.150001525878906,3.6154703914551836,33.02000045776367,3.583367771878861,33.049999237060554,0.07939847788416343
5534,2002-02-14,33.11999893188477,33.40999984741211,32.990001678466804,33.330001831054695,196600.0,-0.00390980655985651,1.2702669264792792,4.200122072174577,33.24743712387654,36.90082719691537,-0.14422622283802156,0.7292843561738422,1.75009939794284,-0.8646310233508672,15.501484098693682,0.4199981689453054,-0.7203137792592429,-0.5545009613037024,-1.988339367643583,0.8793374450361782,-1.2714201644736463,0.16241824186624143,1.0613853580726342,68.13176218083423,9.277268645920977,0.7169192031699418,2,-0.2649993896484446,1.0200023651122976,2.3175010681152273,0.26000118255614524,2.930000305175774,3,0.0963165019409229,9.000152590216125,33.25,-2.282040748456933,33.150001525878906,3.6154703914551836,33.02000045776367,0.0963165019409229
5535,2002-02-15,33.200000762939446,33.669998168945305,32.759998321533196,32.84999847412109,89800.0,0.0024155143005653024,-2.433944881493051,-1.6666545566838022,34.26399625114229,36.42035621560642,-0.2313080553740221,0.5714701553847163,1.677129177091956,-0.8692776969293377,16.37185134233374,0.9099998474121094,-0.7503793030853956,-0.40649909973145526,-1.7916873790820063,0.9786891796190957,-1.0990932394067343,0.2860950399438238,0.9393558778399083,48.35192474565188,-8.437284093573886,0.6925941396752762,2,-0.21500205993651633,0.6650009155273509,2.2249994277954173,0.17999935150147195,3.7399978637695312,4,0.10602410773715998,1.2702669264792792,33.11999893188477,9.000152590216125,33.25,-2.282040748456933,33.150001525878906,0.10602410773715998
5536,2002-02-19,32.860000610351555,33.450000762939446,32.650001525878906,33.200000762939446,52500.0,-0.010240968216103985,-1.105265799657701,-0.9714226547939532,31.61594702668303,34.59135957336396,0.17752642301625343,0.8146210954936706,1.994564772691426,-0.45465545575357424,17.71402675791939,0.7999992370605398,-0.7963155342132069,-0.6584993362426843,-1.995365055576272,0.6783663830909035,-1.3269321959094782,0.00993352342410958,1.2381689342333075,20.58821329463716,-30.851393229251318,0.668432859666793,2,0.12499809265137429,0.9050006866455149,2.5375003814697337,0.5199995040893626,3.6800003051757884,1,0.12355439693189707,-2.433944881493051,33.200000762939446,1.2702669264792792,33.11999893188477,9.000152590216125,33.25,0.12355439693189707
5537,2002-02-20,34.049999237060554,34.150001525878906,32.799999237060554,33.189998626708984,131800.0,0.036214199774972755,1.5471616631998542,-2.529412424687833,48.1060543117257,35.03091280339923,-0.9737858742399439,-0.416417140898524,0.8066474679148499,-1.5695398303838672,18.34676461893315,1.3500022888183523,-0.6954118252341246,0.5439992904663171,-0.7665146805856224,1.8545132615182567,-0.11125769505965621,1.1992562759922905,-1.9699974060058594,93.33318074544317,42.58702133302205,0.6552569855259704,2,-0.7249984741211009,-0.45999908447266336,1.5000009536743093,-0.669999122619636,2.9900016784667898,2,0.07929517836818989,-1.105265799657701,32.860000610351555,-2.433944881493051,33.200000762939446,1.2702669264792792,33.11999893188477,0.07929517836818989
5538,2002-02-21,32.84999847412109,34.049999237060554,32.84999847412109,34.0,112800.0,-0.035242313944999104,-1.0869550795114529,-1.3372101275704804,39.87440848263736,36.61383776038607,0.21776120233140261,0.7229907576945678,1.9896702889711548,-0.2998418412843833,18.676138688406184,1.2000007629394673,-0.6283284359512251,-0.5940013885498132,-1.9055110937680197,0.7175083166683933,-1.24975624115892,0.061753464059293606,-0.7285966491699085,13.333129882812026,-36.523935824122894,0.6557548526091039,2,0.4750022888183665,0.6400032043457102,2.2975025177002024,0.5300016403198313,3.5800018310546946,3,0.120243560012681,1.5471616631998542,34.049999237060554,-1.105265799657701,32.860000610351555,-2.433944881493051,33.200000762939446,0.120243560012681
5539,2002-02-22,33.549999237060554,33.580001831054695,32.689998626708984,32.81999969482422,115800.0,0.021309004427836564,1.2531591781549305,-0.6347813683798528,53.820587691083304,39.04345637426609,-0.3759846129154951,-0.02972745181566694,1.2708042540553919,-0.9215352157318506,19.43954942178711,0.8900032043457102,-0.6358997901010923,0.1384994506836037,-1.1254831869943942,1.4024820883616016,-0.49349186815539525,0.7704907695226026,-1.3880254180908196,59.99984741210985,8.636456449845689,0.631991318838999,2,-0.14999771118164773,-0.059997558593757105,1.3525009155273366,-0.169999122619636,2.729999542236328,4,0.08494790919905992,-1.0869550795114529,32.84999847412109,1.5471616631998542,34.049999237060554,-1.105265799657701,32.860000610351555,0.08494790919905992
5540,2002-02-25,33.700000762939446,33.97999954223633,33.439998626708984,33.52000045776367,141700.0,0.004470984479582274,-2.1764389094580947,0.24657591513598454,60.32027129117841,41.94165776704761,-0.4739253964445922,-0.24921231502979424,1.1058704957349619,-0.9874106471668469,20.170891705134057,0.5400009155273438,-0.6090923714465788,0.324500846862783,-0.8568535522349592,1.5058552459605252,-0.2661763526860881,0.9151780464116541,-1.498266389831528,69.99994913736933,13.896396801980643,0.5906771995488729,2,-0.29999923706053977,-0.20999908447264914,1.1899995803833079,-0.32000064849852805,2.540000915527351,0,0.06973289082846068,1.2531591781549305,33.549999237060554,-1.0869550795114529,32.84999847412109,1.5471616631998542,34.049999237060554,0.06973289082846068
5541,2002-02-26,33.650001525878906,34.09999847412109,33.06999969482422,33.84000015258789,337900.0,-0.0014836568524806415,1.9014243422290182,-1.0555461365659722,54.94070639677335,43.802739514684454,-0.36337531507040666,-0.2755603825674413,1.128765411371731,-0.8742776509267216,21.17656925442918,1.029998779296868,-0.45706053265404023,0.3140014648437486,-0.7659673831622555,1.3939703128497527,-0.22598295915925348,0.8539858888467506,-1.409301809715572,65.75349266194794,7.701060211637369,0.5399844240030036,2,-0.25,-0.15999984741210938,1.2399988174438477,0.28499889373779297,3.069999694824226,1,0.09777108325834294,-2.1764389094580947,33.700000762939446,1.2531591781549305,33.549999237060554,-1.0869550795114529,32.84999847412109,0.09777108325834294
5542,2002-02-27,33.700000762939446,34.150001525878906,33.560001373291016,33.700000762939446,77200.0,0.0014858613608705884,-3.2143051771119304,-0.0,56.487038410406285,45.85293855394514,-0.3655992598482456,-0.4037541530585784,1.0855338085563844,-0.8689933589061667,21.850492098521222,0.5900001525878906,-0.350024329177252,0.40050067901610475,-0.5673069786226606,1.36830833665487,-0.08340314980327435,0.8844045078354839,-1.4211150105818007,69.1780911397295,8.388506254227671,0.4839038288193811,2,-0.29999923706053977,-0.2600002288818217,1.1899995803833079,0.3149995803833079,3.1899986267089915,2,0.08427299965260238,1.9014243422290182,33.650001525878906,-2.1764389094580947,33.700000762939446,1.2531591781549305,33.549999237060554,0.08427299965260238
5543,2002-02-28,33.450000762939446,33.790000915527344,33.25,33.5,144500.0,-0.007418397458166526,-1.4,-100.0,58.59214820290691,48.66901756272629,-0.09414612778923015,-0.22847512786501056,1.317936606809944,-0.5617282266801382,22.719150191603525,0.5400009155273438,-0.258343097790366,0.1905006408691321,-0.6723338337529583,1.0533351154912225,-0.2409165964419131,0.6219178781801773,-1.1336926951113782,52.05483747070348,-12.335106899382133,0.4314172373110453,2,-0.04999923706053977,-0.13500022888182173,1.4399995803833079,0.5649995803833079,4.50999832153321,3,0.10732436683724678,-3.2143051771119304,33.700000762939446,1.9014243422290182,33.650001525878906,-2.1764389094580947,33.700000762939446,0.10732436683724678
5544,2002-03-01,33.759998321533196,34.049999237060554,33.400001525878906,33.650001525878906,154700.0,0.009267490329543104,-1.1311512316534218,-2.199969481955752,57.537146735476874,51.2549231720968,-0.3395164125282122,-0.5991181952183169,0.9632775044661557,-0.8191022194002286,23.570355266409752,0.6499977111816477,-0.18433548062356664,0.5194982528686438,-0.27578987991612536,1.314786385653413,0.12185418647626278,0.9171423192610249,-1.4070163845441144,63.88865341414761,1.0873566203449485,0.3976440663923837,3,-0.35999679565428977,-0.4449977874755717,0.9925022125244212,0.2800016403198313,4.250000000000007,4,0.07908774041435818,-1.4,33.450000762939446,-3.2143051771119304,33.700000762939446,1.9014243422290182,33.650001525878906,0.07908774041435818
5545,2002-03-04,34.0,34.450000762939446,33.65999984741211,34.060001373291016,157900.0,0.0071090548104004725,-1.1351327666286724,-0.5454829200624594,59.95934092602515,54.404189160912594,-0.5074701879723165,-0.8089233481124012,0.6298687721514113,-1.0002393516428896,22.21938820523511,0.7900009155273366,-0.10599926585437913,0.7139999389648466,-0.14648709595986986,1.574486973889563,0.28375642150248837,1.1442434564272048,-1.6110776712331187,67.39127430139989,5.7859222608758,0.4302435174623586,3,-0.43000030517578125,-0.6849994659423757,0.7025003433227539,0.039999961853027344,4.290000915527344,0,0.06705878762637885,-1.1311512316534218,33.759998321533196,-1.4,33.450000762939446,-3.2143051771119304,33.700000762939446,0.06705878762637885
5546,2002-03-05,33.650001525878906,34.18000030517578,33.380001068115234,34.049999237060554,239900.0,-0.010294072768267437,1.4242406727740369,6.666475936168978,54.863813807127706,55.15505132706837,-0.037576925357321045,-0.3915790817083291,0.9004548051183647,-0.5900995343498892,20.850924352709395,0.7999992370605469,0.001594113185724666,0.3085014343261747,-0.4903737585623489,1.1073766272146983,-0.09093616211808353,0.707939030770433,-1.1786360597451235,33.333439297079096,-25.204072699548725,0.3994375964442614,3,-0.0800018310546875,-0.33500099182128196,0.9649982452392578,0.3899984359741211,4.25,1,0.07696879747824159,-1.1351327666286724,34.0,-1.1311512316534218,33.759998321533196,-1.4,33.450000762939446,0.07696879747824159
5547,2002-03-06,34.5,34.59000015258789,33.700000762939446,33.740001678466804,163000.0,0.025259983226669114,-1.1190457809001586,-1.9000066757583622,60.61120653252403,57.459139999278,-0.9130465397348999,-1.1966038725328048,0.0005606568745051277,-1.4005895434583948,19.339791784917804,0.9399986267089844,0.12825603777458383,1.0909999847412095,0.14556407649894965,2.0364358929834694,0.6182820306200796,1.5637179388623395,-1.9494891219939916,93.28357146720641,36.31765732790916,0.4727179541211308,3,-0.8600006103515625,-1.164999008178711,0.05750083923339844,-0.46000003814697266,4.540000915527344,2,0.06434786146965599,1.4242406727740369,33.650001525878906,-1.1351327666286724,34.0,-1.1311512316534218,33.759998321533196,0.06434786146965599
5548,2002-03-07,35.0,35.5,34.209999084472656,35.20000076293945,127100.0,0.01449275362318847,2.225005364423146,-0.2631594797946107,65.01598699833815,58.70307325563965,-1.2024464413927163,-1.626411207303974,-0.5539026179321098,-1.8635206579286034,18.06957487420305,1.2900009155273438,0.3259005284642882,1.4934999465942411,0.32748493696374226,2.65951495622474,0.9104924417789917,2.0765074514094906,-2.327119765519079,76.4150824568822,19.99980293857216,0.5830075048152502,3,-0.7150001525878906,-1.2099990844726562,-0.46249961853027344,-0.9600000381469727,3.8199996948242188,3,0.05399998256138394,-1.1190457809001586,34.5,1.4242406727740369,33.650001525878906,-1.1351327666286724,34.0,0.05399998256138394
5549,2002-03-08,35.54999923706055,35.61999893188477,35.130001068115234,35.20000076293945,180300.0,0.015714263916015714,-1.000000000000029,-1.7499856949398234,67.45913793455267,59.496280660459014,-1.6080103049675358,-2.050792493977724,-1.1563208712526674,-2.3709604192879112,16.777916642519003,0.6199989318847727,0.37313796762831686,1.8969991683959933,0.48884121908622546,3.305157117705761,1.1929201937411094,2.601078143050877,-2.6509494213380975,96.87501064369641,37.81055471988439,0.7040789746548828,3,-1.2049999237060547,-1.6999988555908132,-0.9499988555908203,-1.5099992752075195,3.549999237060547,4,0.06779183963806412,2.225005364423146,35.0,-1.1190457809001586,34.5,1.4242406727740369,33.650001525878906,0.06779183963806412
5550,2002-03-11,36.04999923706055,36.20000076293945,35.290000915527344,35.29999923706055,102200.0,0.014064697910844304,-1.3636462719841467,2.142866485013624,73.14949691917319,61.51947960739233,-1.9440441200002283,-2.4395955924827604,-1.688858748120154,-2.8266581167388694,15.522706596029467,0.9099998474121094,0.6025103719332563,2.2469991683959947,0.5088324476149353,3.985165889177054,1.3779158080054614,3.116082528786528,-2.8788545097218616,94.68079637901322,29.479130413687173,0.8690833603905298,3,-1.3249988555908203,-1.9099979400634766,-1.5224990844726562,-2.0099992752075195,2.470001220703125,0,0.054368907793421295,-1.000000000000029,35.54999923706055,2.225005364423146,35.0,-1.1190457809001586,34.5,0.054368907793421295
5551,2002-03-12,35.86999893188477,36.20000076293945,35.400001525878906,35.79999923706055,72800.0,-0.004993073758257638,1.191768652738731,0.09333292643230114,65.47619511017862,62.518274796255916,-1.582429970627338,-2.145114098468234,-1.5425469281602844,-2.5973639281382006,14.295908809937211,0.7999992370605469,0.6831398561560036,1.9244989395141658,-0.0006303495742727705,3.8496282286026045,0.9619342949699501,2.8870635840583816,-2.335391480273998,86.79992675781281,24.117510549741752,0.9625646445442189,3,-1.1449985504150462,-1.6199989318847727,-2.0549983978271555,-1.8299989700317454,2.0800018310546804,1,0.06746590620864046,-1.3636462719841467,36.04999923706055,-1.000000000000029,35.54999923706055,2.225005364423146,35.0,0.06746590620864046
5552,2002-03-13,35.5099983215332,35.970001220703125,34.889999389648445,35.65999984741211,42400.0,-0.010036259299454953,1.8051839961952136,-2.142888283378529,76.3889025548648,64.49569194647347,-1.048993600346833,-1.685668185852684,-1.2175664341592949,-2.1898220542500226,13.27222148056012,1.0800018310546804,0.7100134101745184,1.4464984893798842,-0.5608795423919659,3.4538765211517344,0.44280947349395916,2.4501875052658093,-1.6555436725629846,65.32653972745065,-3.4495901660492763,1.0036890158859266,3,-0.7199974060058594,-1.2599983215332031,-1.7699975967407227,-1.4699983596801758,2.9000015258789062,2,0.06730507793058416,1.191768652738731,35.86999893188477,-1.3636462719841467,36.04999923706055,-1.000000000000029,35.54999923706055,0.06730507793058416
5553,2002-03-14,35.88999938964844,36.04999923706055,35.5099983215332,35.9900016784668,66000.0,0.010701241511599902,3.9091571153612734,0.6666751436854687,74.78815083256626,66.41247017948339,-1.169464019405801,-1.9581411281365888,-1.618255438957263,-2.5171944261861583,12.225539891423658,0.5400009155273438,0.8006276861881929,1.6944995880126967,-0.43134538278388135,3.820344558809275,0.6315771026144077,2.7574220734109858,-1.754079207001908,76.33579783872861,6.1831039180767675,1.062922485398289,3,-1.0999984741210938,-1.6399993896484375,-2.149998664855957,-1.5549993515014648,2.3100013732910156,3,0.08776822455972089,1.8051839961952136,35.5099983215332,1.191768652738731,35.86999893188477,-1.3636462719841467,36.04999923706055,0.08776822455972089
5554,2002-03-15,36.310001373291016,36.83000183105469,35.38999938964844,36.0,195500.0,0.011702479542635924,1.1333333333333333,-3.099942780850658,76.15232192083478,68.2116902900178,-1.3295220568954704,-2.2418429769582247,-2.065130012968268,-2.882708851678771,11.626005373819385,1.44000244140625,0.9015355130088523,1.9550014495849624,-0.30550100905600175,4.2155039082259265,0.8247502202644768,3.085252678905448,-1.9263915210093359,73.19588642441394,2.898958311072917,1.130251229320483,3,-1.2049999237060547,-1.6450004577636719,-2.570000648498535,-1.975001335144043,2.1800003051757812,4,0.0691269134288579,3.9091571153612734,35.88999938964844,1.8051839961952136,35.5099983215332,1.191768652738731,35.86999893188477,0.0691269134288579
5555,2002-03-18,36.72000122070313,36.97999954223633,36.20000076293945,36.5,130500.0,0.01129165056197734,1.1081108946006413,0.7096782132529609,78.6915941160952,70.85922143545864,-1.467430310314171,-2.5029389880658997,-2.497469946199935,-3.2362418637736923,11.544827683365266,0.779998779296875,1.036648608993005,2.1890012741088967,-0.2350699815105557,4.613072529728349,0.9769656462991705,3.401036901918623,-1.9938964913932296,87.55988983009114,15.998873390839947,1.212035627809725,3,-1.3800010681152415,-1.980001449584968,-2.9800004959106516,-2.085000991821296,1.3400001525878835,0,0.06481473786215708,1.1333333333333333,36.310001373291016,3.9091571153612734,35.88999938964844,1.8051839961952136,35.5099983215332,0.06481473786215708
5556,2002-03-19,36.91999816894531,37.45000076293945,36.5,36.68000030517578,176900.0,0.005446539803746431,-2.166677263074908,1.0908933277846784,79.27272399397697,72.93272337562007,-1.2905091525412757,-2.5119653943917157,-2.7185882526258993,-3.3834645747386247,11.466525020421104,0.9500007629394531,1.1800203901547306,2.1859983444213853,-0.32722862773196937,4.69922531657474,0.9293848583447044,3.442611830498066,-1.8332702695671799,79.29678477817393,7.12723921970597,1.2566134860766782,3,-1.0899982452392578,-1.8699970245361328,-3.179997444152832,-2.1999969482421875,1.5800018310546875,1,0.043337008888699735,1.1081108946006413,36.72000122070313,1.1333333333333333,36.310001373291016,3.9091571153612734,35.88999938964844,0.043337008888699735
5557,2002-03-20,36.75,37.040000915527344,36.56999969482422,36.63000106811523,83400.0,-0.004604501012361983,-2.916649447667488,0.5000000000000296,80.44282910068068,74.64681694254702,-0.858013588560155,-2.2443895733663837,-2.5640628318165284,-3.155875767234974,12.621157584682777,0.470001220703125,1.3029496705268784,1.881000137329103,-0.7641293018390414,4.526129576497247,0.5584354177450308,3.203564856913175,-1.237882985180832,66.01940309286559,-8.33535619919303,1.3225647195840722,3,-0.5799999237060547,-1.6999988555908203,-3.0224990844726562,-2.029998779296875,1.1500015258789062,2,0.032653081984747034,-2.166677263074908,36.91999816894531,1.1081108946006413,36.72000122070313,1.1333333333333333,36.310001373291016,0.032653081984747034
5558,2002-03-21,36.79999923706055,36.93000030517578,36.650001525878906,36.70000076293945,154300.0,0.0013605234574298741,-1.8000305180437934,0.8333280350954779,79.45739586090247,75.97995671214143,-0.6993787390786821,-2.090471254402317,-2.6431351519692186,-3.1490056720388964,13.83818792745411,0.279998779296875,1.5039901628707213,1.733499336242673,-0.8663645463419272,4.333363218827273,0.4335673949503729,3.033431277534973,-0.9390631475797306,68.44654890494188,-6.933351702181852,1.299931941292301,3,-0.6299991607666016,-1.7499980926513672,-3.072498321533203,-2.079998016357422,1.3600006103515625,3,0.043750017492667936,-2.916649447667488,36.75,-2.166677263074908,36.91999816894531,1.1081108946006413,36.72000122070313,0.043750017492667936
5559,2002-03-22,36.400001525878906,37.11999893188477,36.400001525878906,36.75,104300.0,-0.010869503246587309,-3.1142888283379153,-3.5000381475547417,72.55643896045042,75.91406138339447,-0.18565161451881806,-1.5452359914685303,-2.260371897394748,-2.6930888713754086,14.714240203445394,0.7199974060058665,1.6049800826066587,1.1910015106201186,-1.3710274820420807,3.753030503282318,-0.09001298571097749,2.4720160069512147,-0.2530337951755328,16.00006103515625,-57.895684129287616,1.281014496331099,3,-0.23000144958496094,-1.3500003814697266,-2.810000419616699,-1.6800003051757812,2.0999984741210938,4,0.04945052641772074,-1.8000305180437934,36.79999923706055,-2.916649447667488,36.75,-2.166677263074908,36.91999816894531,0.04945052641772074
5560,2002-03-25,36.04999923706055,36.41999816894531,35.75,36.349998474121094,51400.0,-0.009615447091932738,2.0454557276991236,0.8571444141689373,72.5563869339347,76.70074936381181,0.18366501249032297,-1.0647405741201368,-1.9249340775250658,-2.285281951055971,15.90889484016699,0.6699981689453125,1.632771845927664,0.7234992980957031,-1.7615312942204966,3.208529890411903,-0.5190159980624003,1.9660145942538065,1.4000015258789062,17.64700602497504,-58.84407015354466,1.2425152961581007,3,0.12000083923339844,-0.9999980926513672,-2.5524988174438477,-1.3299980163574219,2.450000762939453,0,0.06768384169334052,-3.1142888283379153,36.400001525878906,-1.8000305180437934,36.79999923706055,-2.916649447667488,36.75,0.06768384169334052
5561,2002-03-26,36.93999862670898,37.060001373291016,35.79999923706055,35.900001525878906,63400.0,0.02468791701758155,-1.0322587591791028,-3.4666658189539836,72.76119482652722,76.29767072732986,-0.6018882695095513,-1.7872575434774873,-2.8072060317815755,-3.113790278068329,16.856132640105535,1.2600021362304688,1.6187868622194799,1.4489988327026282,-1.0041224015683952,3.9021200669736515,0.22243821556711652,2.67555944983814,0.47600212097168537,86.86128134945619,11.97821447215685,1.2265606171355106,3,-0.519998550415032,-1.8899974822997976,-3.514998435974114,-2.2199974060058523,1.7900009155273509,1,0.03031951240442754,2.0454557276991236,36.04999923706055,-3.1142888283379153,36.400001525878906,-1.8000305180437934,36.79999923706055,0.03031951240442754
5562,2002-03-27,36.540000915527344,37.79999923706055,36.13999938964844,36.900001525878906,146200.0,-0.01082830877238905,-1.8620596669385179,-0.34615539799507994,64.63880726040634,75.16996588597875,-0.04516979810334476,-1.2264665618317636,-2.359158756952226,-2.655440247836239,18.17709062626074,1.6599998474121094,1.5074495147498155,0.907001113891603,-1.4359171645755566,3.2499193923587626,-0.2644580253419804,2.0784602531251863,-0.7900009155273438,38.536644367736955,-34.65920487166821,1.171459139233581,3,0.05499839782714844,-1.2950019836425781,-3.1650009155273438,-1.8199996948242188,1.7999992370605469,2,0.05363982034384063,-1.0322587591791028,36.93999862670898,2.0454557276991236,36.04999923706055,-3.1142888283379153,36.400001525878906,0.05363982034384063
5563,2002-03-28,37.040000915527344,37.20000076293945,36.599998474121094,36.79999923706055,129100.0,0.013683634030439595,1.1428600622611562,-0.666670198787776,64.29945327504143,73.85298048089061,-0.4077682121210344,-1.5217432201614542,-2.7985057590477,-3.083528758614932,19.11583188913845,0.6599998474121094,1.5077499292553043,1.2275011062622099,-0.9558703118480096,3.4108725243724294,0.13581539720710367,2.319186815317316,-1.2490009307861314,62.92689734738879,-6.973228296766294,1.0916857090551086,3,-0.2650012969970703,-1.7950019836425781,-3.582500457763672,-2.3199996948242188,1.4199981689453125,3,0.023218158452880777,-1.8620596669385179,36.540000915527344,-1.0322587591791028,36.93999862670898,2.0454557276991236,36.04999923706055,0.023218158452880777
5564,2002-04-01,36.43000030517578,37.25,35.849998474121094,37.25,77900.0,-0.01646869857651234,2.4146391388085116,-3.416641500437098,53.57144137587346,71.06185239864372,0.24702124367458111,-0.7393641899534984,-2.1417493580278872,-2.413215642806705,20.14707265557486,1.4000015258789062,1.4734453475930422,0.48400039672851847,-1.4871534216932147,2.4551542151502517,-0.5015765124823446,1.4695773059393815,-0.5988203353881829,33.17075893895552,-32.20701287035333,0.9855769092108662,4,0.3449993133544922,-1.1850013732910156,-3.0224990844726562,-1.7099990844726562,2.1199989318847656,0,0.047488320827451025,1.1428600622611562,37.040000915527344,-1.8620596669385179,36.540000915527344,-1.0322587591791028,36.93999862670898,0.047488320827451025
5565,2002-04-02,36.27999877929688,36.650001525878906,35.95000076293945,36.5,41100.0,-0.004117527439536861,1.6922885061181372,0.26829427143906315,53.8752369764794,68.23990939669956,0.36659623330893254,-0.4319385340428852,-1.9773642171187404,-2.204279254096697,21.606686879018337,0.7000007629394531,1.4305985886015407,0.21999893188477415,-1.52841959658425,1.9684174603537983,-0.6542103323497344,1.0942081961192827,-0.43000030517578836,23.99997711181676,-37.070699481831284,0.8742092642345117,4,0.49500083923339133,-0.8449993133544993,-2.8349971771240305,-1.559997558593757,2.720001220703118,1,0.06119077440460008,2.4146391388085116,36.43000030517578,1.1428600622611562,37.040000915527344,-1.8620596669385179,36.540000915527344,0.06119077440460008
5566,2002-04-03,36.2400016784668,36.5,35.7599983215332,36.22999954223633,158700.0,-0.001102455958540749,1.7924655956699487,-0.04546400332917334,57.34410762832982,65.67338478866057,0.3352468253617715,-0.1981136611430543,-1.9250859086415346,-2.1037041825785323,22.886206117982724,0.7400016784667969,1.3385670094300863,0.05050182342529297,-1.2800697692738652,1.3810734161244511,-0.6147839729242861,0.715787619774872,1.55999755859375,23.529565760489476,-35.47422639517519,0.6652857963495789,4,0.5349979400634766,-0.8050022125244141,-2.7950000762939453,-1.5200004577636719,3.2099990844726562,2,0.062361981701453795,1.6922885061181372,36.27999877929688,2.4146391388085116,36.43000030517578,1.1428600622611562,37.040000915527344,0.062361981701453795
5567,2002-04-04,36.72000122070313,36.9900016784668,36.099998474121094,36.29999923706055,69400.0,0.01324501986768789,-1.1707302322768527,41.99122807017615,58.185435207228,63.30983360491898,-0.16701942486839982,-0.5304659580484028,-2.376657269802074,-2.5213163016452924,24.380594415154086,0.8900032043457031,1.1946175260019487,0.41950130462647195,-0.6653319635185753,1.5043345727715192,-0.12291532944605166,0.9619179386989956,1.0391979980468662,64.42965219728923,7.303540469129615,0.5424166340725235,4,0.05499839782714133,-1.1950016021728587,-3.2749996185302805,-2.000000000000007,2.409999847412095,3,0.05473851456192058,1.7924655956699487,36.2400016784668,1.6922885061181372,36.27999877929688,2.4146391388085116,36.43000030517578,0.05473851456192058
5568,2002-04-05,36.88999938964844,37.33000183105469,36.790000915527344,36.790000915527344,52100.0,0.0046295796104021125,-9.800183108262761,0.23809048055875565,56.01659159925638,61.47207278700853,-0.36085640876262914,-0.5814198440738352,-2.5088958026690875,-2.6324146296382764,24.909459347270886,0.6100006103515554,1.0232225720098924,0.4949995040893569,-0.4303971399088766,1.4203961480875904,0.032301182090243685,0.9576978260884701,0.8292158111572263,71.97442943676242,16.183697942552527,0.46269832199911626,4,-0.11499977111816406,-1.364999771118164,-3.469998359680176,-2.1699981689453125,2.6000022888183594,4,0.0393060663304412,-1.1707302322768527,36.72000122070313,1.7924655956699487,36.2400016784668,1.6922885061181372,36.27999877929688,0.0393060663304412
5569,2002-04-08,37.959999084472656,38.0,36.54999923706055,36.68999862670898,95500.0,0.02900514265458254,1.1481456364175815,12.700198367284727,61.31387369426386,60.22290464926732,-1.3257121051375265,-1.540598247858668,-3.5314700405751864,-3.634778483873376,25.541495955693094,1.4500007629394531,0.8794380335383494,1.4444992065429716,0.3672222847241784,2.521776128361765,0.905860745633575,1.9831376674523682,-2.200000762939453,98.21424618062238,44.52362432898154,0.538638460909395,4,-1.0799999237060547,-2.269998550415039,-4.6024980545043945,-3.2399978637695312,1.7900009155273438,0,0.013171760064781601,-9.800183108262761,36.88999938964844,-1.1707302322768527,36.72000122070313,1.7924655956699487,36.2400016784668,0.013171760064781601
5570,2002-04-09,38.0099983215332,38.2400016784668,37.349998474121094,37.400001525878906,97100.0,0.0013171559079672157,-1.5070410427512988,0.4803122643974706,60.22516058616188,58.8300119558934,-1.1940102838970788,-1.5138460924607173,-3.5395772740460956,-3.615845134524662,25.66425479729203,0.8900032043457031,0.7458368837709983,1.39649848937988,0.15364511948139636,2.6393518592783636,0.7750718044306382,2.0179251743291218,-2.205199966430662,90.72568364512288,38.61038893724307,0.6214266849492401,4,-1.0099983215332031,-2.1999969482421875,-4.652497291564941,-3.289997100830078,1.7400016784667969,1,0.014206812401289293,1.1481456364175815,37.959999084472656,-9.800183108262761,36.88999938964844,-1.1707302322768527,36.72000122070313,0.014206812401289293
5571,2002-04-10,38.290000915527344,38.5,37.310001373291016,37.70000076293945,134500.0,0.007366551074944772,1.3564368402167961,0.9672184457215757,64.15443367819915,58.77619266898149,-1.4107298162292778,-1.6898941165334236,-3.7742152606595027,-3.8346464137482386,25.866718054275733,1.1899986267089844,0.6888110901787314,1.5555009841918945,0.15608056398136938,2.9549214044024197,0.8557907740866355,2.2552111942971536,-2.3877944274902347,91.25004371004505,39.20425585862032,0.6997102101052624,4,-1.1600017547607422,-2.3500003814697266,-4.847500801086426,-3.5699996948242188,1.2299995422363281,2,0.018542676090267163,-1.5070410427512988,38.0099983215332,1.1481456364175815,37.959999084472656,-9.800183108262761,36.88999938964844,0.018542676090267163
5572,2002-04-11,37.900001525878906,38.29999923706055,37.68000030517578,38.13000106811523,232800.0,-0.010185410820669039,1.1754505725433506,-0.3898296317848132,59.51559902348947,58.244653307697924,-0.90242642162724,-1.171736618843262,-3.3421254455790574,-3.3846132139485263,26.946462066720507,0.6199989318847656,0.6538442420990336,1.0460014343261719,-0.32095270520574815,2.412955573858092,0.3625243645602154,1.7294785040921283,-1.841927427124027,69.23085951942657,18.464061049250688,0.683477069765959,4,-0.7700023651123047,-1.8000011444091797,-4.457501411437988,-3.1800003051757812,1.5999984741210938,3,0.04089707584845814,1.3564368402167961,38.290000915527344,-1.5070410427512988,38.0099983215332,1.1481456364175815,37.959999084472656,0.04089707584845814
5573,2002-04-12,39.040000915527344,39.099998474121094,37.849998474121094,37.849998474121094,128200.0,0.03007913835755449,-1.1008360260552905,-5.1739339558490975,70.24540451608907,60.097315878832994,-1.932068632952891,-2.1751678259274954,-4.4201168682577645,-4.44536491596925,28.20386677971076,1.25,0.5817111798616281,2.028500747680667,0.4239772761024909,3.633024219258843,1.226239011891579,2.830762483469755,-2.835411262697754,97.64715386099837,40.72768466822542,0.8022617357890882,4,-1.6100025177001953,-2.3850021362304688,-5.5525007247924805,-4.334999084472656,-0.15999984741211648,4,0.0023053317232912818,1.1754505725433506,37.900001525878906,1.3564368402167961,38.290000915527344,-1.5070410427512988,38.0099983215332,0.0023053317232912818
5574,2002-04-15,38.81999969482422,39.22999954223633,38.61999893188477,39.04999923706055,158400.0,-0.0056352770374967776,1.0677981443765316,-0.1932765297225214,71.67450998418606,62.07501287968928,-1.4945626037107616,-1.8524588131715518,-4.135839453040518,-4.144195669155188,28.736012352140587,0.6100006103515554,0.5954221860127262,1.682999610900879,-0.07573314837571132,3.441732370177469,0.8036332312625873,2.5623659905391705,-2.3837773362913097,78.64582091568715,16.06636674138562,0.8793663796382942,4,-1.3250007629394531,-1.760000228881836,-4.782499313354492,-4.279998779296875,-0.20999908447265625,0,0.01725919600488579,-1.1008360260552905,39.040000915527344,1.1754505725433506,37.900001525878906,1.3564368402167961,38.290000915527344,0.01725919600488579
5575,2002-04-16,39.099998474121094,39.290000915527344,38.61999893188477,38.77999877929688,244300.0,0.0072127455306034705,-1.0937581956464968,-1.3913057900585166,68.68513606535423,63.33512715046979,-1.4890688053579524,-2.0501228598928876,-4.313133399094895,-4.351431875270755,29.168485645243038,0.670001983642571,0.5886456622347822,1.843998527526857,-0.10744761072162134,3.795444665775335,0.8682754584026213,2.8197215966510925,-2.3843983972178435,90.40391488213932,29.619668776118537,0.9757230691242376,4,-1.404998779296875,-2.009998321533203,-5.002498626708984,-4.55999755859375,-0.5,1,0.016624080594507484,1.0677981443765316,38.81999969482422,-1.1008360260552905,39.040000915527344,1.1754505725433506,37.900001525878906,0.016624080594507484
5576,2002-04-17,38.52000045776367,39.25,38.2599983215332,39.150001525878906,101800.0,-0.014833709437132137,1.3855519144770405,-1.9687552154114354,66.61074759805092,64.27127297167233,-0.6164696356923827,-1.4167480815252347,-3.6173217939350337,-3.710087165503751,28.96230741339767,0.9900016784667969,0.6919111669694757,1.1840003967285142,-0.839309781966179,3.2073105754232074,0.17234530738117115,2.1956554860758573,-1.4954722802255276,52.17390274184224,-10.952580415158671,1.0116550893473464,4,-0.6000003814697266,-1.4300003051757812,-4.087499618530273,-4.125,0.7999992370605469,2,0.03193145191119595,-1.0937581956464968,39.099998474121094,1.0677981443765316,38.81999969482422,-1.1008360260552905,39.040000915527344,0.03193145191119595
5577,2002-04-18,37.95000076293945,38.90999984741211,37.4900016784668,38.310001373291016,140500.0,-0.0147974996897835,-1.2187492549412298,0.5714285714285714,57.545610342582876,64.44116394315306,0.16355328670816505,-0.7928896993602024,-2.955409282791905,-3.07887775258137,28.302028689726328,1.4199981689453125,0.8049593808013356,0.5540006637573214,-1.4673107956200226,2.5753121231346654,-0.45665506593135063,1.5646563934459934,-0.653615856842606,25.555515524764814,-36.04315308016099,1.0106557296886736,4,-0.030000686645507812,-0.8600006103515625,-3.46250057220459,-3.760000228881836,0.7900009155273438,3,0.04137021510569827,1.3855519144770405,38.52000045776367,-1.0937581956464968,39.099998474121094,1.0677981443765316,38.81999969482422,0.04137021510569827
5578,2002-04-19,38.40999984741211,38.63999938964844,37.900001525878906,38.02000045776367,122300.0,0.012121187752962337,-1.3492098092643052,-1.0833298012122239,66.83674958884913,65.0548168203292,-0.06499407184925587,-1.1869423049002137,-3.3130314123331885,-3.4793206716043414,27.60606768337085,0.7399978637695312,0.928309764254621,0.9334997177124009,-1.1159134685740426,2.9829129039988445,-0.09120687543082084,1.9582063108556227,-0.9199981689453125,51.11103104952963,-13.501798903234885,1.0247065931432207,4,-0.10999870300292969,-1.0699996948242188,-3.8899993896484375,-4.244998931884766,0.2599983215332031,4,0.02837803064092781,-1.2187492549412298,37.95000076293945,1.3855519144770405,38.52000045776367,-1.0937581956464968,39.099998474121094,0.02837803064092781
5579,2002-04-22,38.20000076293945,38.59000015258789,37.90999984741211,38.5,91600.0,-0.005467302403199703,1.833337306980108,-0.7692300168238194,66.16165735361068,65.71442757226795,0.20409189963796592,-0.8803115708584741,-2.987122473692807,-3.215491412877583,27.356133073122713,0.6800003051757812,1.0198109473287573,0.6335006713867202,-1.3745385659208296,2.64153990869427,-0.37051894726705825,1.6375202900404986,-0.7099990844726562,39.44441030053469,-29.05377633307848,1.0040196186537755,4,0.10000038146972656,-0.8600006103515625,-3.6800003051757812,-4.034999847412109,0.09000015258789062,0,0.01780105475378657,-1.3492098092643052,38.40999984741211,-1.2187492549412298,37.95000076293945,1.3855519144770405,38.52000045776367,0.01780105475378657
5580,2002-04-23,38.4900016784668,38.70000076293945,38.0,38.25,54000.0,0.007591646851711431,1.121214923561541,-0.8000076294139339,68.17449019209081,66.1611005182559,-0.011912897496898722,-1.031000908094022,-3.1693162048867975,-3.453261460907342,28.26588170358345,0.7000007629394531,1.135009012518907,0.8015014648437528,-1.1129011349436482,2.715904064631154,-0.15569983504995122,1.758702764737457,-0.7840000915527341,56.818236004274205,-16.650717189813754,0.9572012998937008,4,-0.10000038146972656,-0.970001220703125,-3.6050004959106445,-4.034999847412109,0.31999969482421875,1,0.0031176650208331047,1.833337306980108,38.20000076293945,-1.3492098092643052,38.40999984741211,-1.2187492549412298,37.95000076293945,0.0031176650208331047
5581,2002-04-24,38.060001373291016,38.70000076293945,37.9900016784668,38.54999923706055,75000.0,-0.011171740359168236,-1.2539751740841658,-2.0416434872446954,60.912061224071344,66.31626298498723,0.4269268975494853,-0.5405024325712944,-2.6333155076110586,-2.9632604904823836,28.521019364409263,0.7099990844726562,1.12708269185854,0.31550102233886435,-1.5720476759663313,2.20304972064406,-0.6282733268137335,1.2592753714914622,-0.1639198669433597,40.14087533983086,-33.04750699990334,0.9437743491525991,4,0.3299999237060547,-0.5400009155273438,-3.0200014114379883,-3.530000686645508,0.779998779296875,2,0.014188047329105613,1.121214923561541,38.4900016784668,1.833337306980108,38.20000076293945,-1.3492098092643052,38.40999984741211,0.014188047329105613
5582,2002-04-25,38.5,38.52000045776367,37.70000076293945,38.04999923706055,72600.0,0.011560657142218433,2.3469260651921746,-0.9183729077462047,62.558514873757844,65.46216413583932,0.09050617337469191,-0.8707792978794373,-2.964206385452485,-3.357494937332497,27.927086828290903,0.8199996948242188,1.1379582295830488,0.6574996948242173,-1.1692818540359582,2.484281243684393,-0.255891079605874,1.5708904692543086,0.7900009155273438,79.99992370605469,6.382950017050717,0.913390774430088,4,-0.10999870300292969,-0.9799995422363281,-3.059999465942383,-3.7349987030029297,-0.4900016784667969,3,0.021298693372057587,-1.2539751740841658,38.060001373291016,1.121214923561541,38.4900016784668,1.833337306980108,38.20000076293945,0.021298693372057587
5583,2002-04-26,37.900001525878906,38.650001525878906,37.900001525878906,38.650001525878906,58100.0,-0.015584375951197216,1.0,-1.6666638409697792,49.49496960441427,62.997770760309116,0.5719349577054658,-0.21402123466980782,-2.263046374648418,-2.7142775823361234,27.356806470161665,0.75,1.0862066062173596,0.014501190185548296,-1.7728044854921947,1.8018068658632913,-0.8791516476533232,0.9081540280244198,1.3581993865966808,20.000076293945312,-48.41917741953935,0.893652837838872,4,0.48999977111816406,-0.3800010681152344,-2.2900009155273438,-3.135000228881836,0.43000030517578125,4,0.022163591524246185,2.3469260651921746,38.5,-1.2539751740841658,38.060001373291016,1.121214923561541,38.4900016784668,0.022163591524246185
5584,2002-04-29,38.15999984741211,38.45000076293945,37.7599983215332,37.900001525878906,115000.0,0.006860113748430097,-1.5555422120811817,-0.3466644287109375,51.21952581094962,61.05714739870861,0.23296938387303356,-0.35602030916373906,-2.4125852603667184,-2.923837251418192,27.844821734043958,0.69000244140625,1.0979487197133793,0.18799953460693075,-1.4651261949549266,1.841125264168788,-0.6385633301739944,1.0145623993878559,1.0670370620727567,45.999908447265625,-18.788169810241953,0.8265628647809273,4,0.21000099182128906,-0.6399993896484375,-2.549999237060547,-3.394998550415039,0.5400009155273438,0,0.01336473594267562,1.0,37.900001525878906,2.3469260651921746,38.5,-1.2539751740841658,38.060001373291016,0.01336473594267562
5585,2002-04-30,38.5,38.75,38.0099983215332,38.2599983215332,108300.0,0.00890985728373761,1.0,0.9230893378523116,51.69081621119569,59.39937724461359,-0.22472300495282838,-0.5493409469144908,-2.6384768040969107,-3.225918701964133,28.492296570251607,0.7400016784667969,0.933879912440382,0.4169996261596651,-1.044824139483751,1.8788233918030812,-0.3139122566620429,1.1479115089813732,0.6964961865539578,76.19045889024927,14.14034882785127,0.7309118828217076,4,-0.2999992370605469,-0.9799995422363281,-2.8899993896484375,-3.7349987030029297,0.2700004577636719,1,-0.005454521674614465,-1.5555422120811817,38.15999984741211,1.0,37.900001525878906,2.3469260651921746,38.5,-0.005454521674614465
5586,2002-05-01,38.5,38.75,38.2599983215332,38.4900016784668,144500.0,0.0,-1.0850911865204653,0.04165938170547564,55.15463309378924,59.13371310585874,-0.254636134992019,-0.39141433087444,-2.5110546248218384,-3.200388748565814,29.46106456994146,0.4900016784667969,0.7684453788146186,0.30399971008300497,-0.8811963700703487,1.4891957902363586,-0.2885983299936754,0.8965977501596853,0.6665662780816675,76.19045889024927,14.42702049854691,0.5925980400766769,5,-0.27499961853027344,-0.9750003814697266,-2.8899993896484375,-3.7349987030029297,1.029998779296882,2,0.008051983721844458,1.0,38.5,-1.5555422120811817,38.15999984741211,1.0,37.900001525878906,0.008051983721844458
5587,2002-05-02,38.72999954223633,39.099998474121094,38.349998474121094,38.7400016784668,251500.0,0.005974014084060508,1.0548065466858971,-1.0003815337657382,46.843158201417886,56.912202951699705,-0.4049411730720749,-0.48813590901488624,-2.6466952855374615,-3.3976732384679025,30.107734240455148,0.75,0.6154693724358253,0.4334993362426758,-0.5481055356494053,1.415104208134757,-0.05730309970336833,0.9243017721887199,0.4072354255424955,72.38814255578994,14.537353850585177,0.4908024359460419,5,-0.3299999237060547,-1.2049999237060547,-2.9949989318847656,-3.964998245239258,0.6300010681152344,3,0.0028401913672011503,-1.0850911865204653,38.5,1.0,38.5,-1.5555422120811817,38.15999984741211,0.0028401913672011503
5588,2002-05-03,38.34000015258789,38.95000076293945,38.2599983215332,38.83000183105469,292700.0,-0.01006969776034028,-1.12306699140233,48.98970251716247,45.275586116578275,54.591528369807214,-0.028961014950354524,0.016931824959378616,-2.126237835705375,-2.979449235596711,30.387453040213536,0.69000244140625,0.4994210446949836,-0.029000091552731533,-0.7538051368222227,0.6958049537167597,-0.3914026141874771,0.33340243108201406,0.768490131094147,43.283713806640414,-11.443552762033484,0.3624025226347466,5,0.05999946594238281,-0.8150005340576172,-2.4200010299682617,-3.3999996185302734,1.0099983215332031,4,-0.008607246472126406,1.0548065466858971,38.72999954223633,-1.0850911865204653,38.5,1.0,38.5,-0.008607246472126406
5589,2002-05-06,38.459999084472656,38.7599983215332,38.25,38.25,182800.0,0.0031298625823470427,-3.857148047229791,-0.4285680921129458,43.49592865571981,51.849465976877106,-0.12091632462560398,-0.06712949854342298,-2.1342611161051153,-3.075029356910619,30.073729477959652,0.5099983215332031,0.4934133944895933,0.06599884033202841,-0.6334558375060695,0.7654535181701263,-0.283728498587017,0.4157261792510738,0.6399993896484375,41.284467884803156,-8.56105589407651,0.3497273389190484,5,-0.05999946594238281,-0.9349994659423828,-2.4499998092651367,-3.519998550415039,1.420001983642571,0,-0.003380063871880168,-1.12306699140233,38.34000015258789,1.0548065466858971,38.72999954223633,-1.0850911865204653,38.5,-0.003380063871880168
5590,2002-05-07,38.54999923706055,39.29999923706055,38.29999923706055,38.29999923706055,166200.0,0.002340097626893245,-7.0,1.1904813805631245,50.33858723357352,50.67463553348846,-0.22519217818016557,-0.12079297518059207,-2.113766849563575,-3.138562107618476,29.776864956004495,1.0,0.3880954633745404,0.12899894714355753,-0.5494161066783576,0.8074140009654727,-0.2102085797674036,0.46820647405451865,-0.8499984741210938,28.57137667074779,-20.11297625047805,0.3392075269109577,5,-0.049999237060546875,-1.0200004577636719,-2.5399999618530273,-3.6099987030029297,0.22999954223633523,1,0.003891090242479134,-3.857148047229791,38.459999084472656,-1.12306699140233,38.34000015258789,1.0548065466858971,38.72999954223633,0.003891090242479134
5591,2002-05-08,39.0,39.18000030517578,38.54999923706055,38.790000915527344,141500.0,0.011673171772902169,1.210531247072051,0.839996337890625,62.18098330824126,50.6326875817644,-0.5898620832787458,-0.5426995912611403,-2.4441541181709994,-3.5647985115918317,29.254597644745427,0.6300010681152344,0.31070556469406796,0.5434997558593722,-0.17893007291456087,1.2659295846333052,0.1822848414724092,0.9047146702463351,-1.2679992675781264,71.4286233292522,18.999940947558045,0.36121491438696485,5,-0.470001220703125,-1.470001220703125,-2.895000457763672,-4.059999465942383,0.3899993896484375,2,-0.005897424159905795,-7.0,38.54999923706055,-3.857148047229791,38.459999084472656,-1.12306699140233,38.34000015258789,-0.005897424159905795
5592,2002-05-09,39.45000076293945,40.0,38.650001525878906,38.650001525878906,155600.0,0.011538481101011522,-2.374999403952984,3.8095367847411445,62.09304677533538,52.03247393408896,-0.9956353759870566,-0.9176739811755752,-2.7684580389182685,-3.9714114286392004,29.001021730239962,1.3499984741210938,0.20048422072054706,0.9160005569458036,0.11649075333673409,1.7155103605548732,0.5162456551412689,1.3157554587503384,-1.686640060424807,68.57147216796875,15.316158892375796,0.3997549018045346,5,-0.5700016021728516,-1.4000015258789062,-3.345001220703125,-4.510000228881836,0.7099990844726562,3,0.00202783307503962,1.210531247072051,39.0,-7.0,38.54999923706055,-3.857148047229791,38.459999084472656,0.00202783307503962
5593,2002-05-10,39.13000106811523,39.5,38.5,39.0,95900.0,-0.008111525694185606,1.2988533970578564,0.1625014901175316,60.54423063282501,53.06855224763067,-0.5395514254702007,-0.6225019878599696,-2.315828849446355,-3.6201421489637866,28.011800118645503,1.0,0.1713925179076483,0.5915008544921818,-0.22090958844856345,1.403911297432927,0.18529563302180918,0.9977060759625545,-1.277174793701164,50.28577532087013,-4.521689543698059,0.40620522147037175,5,-0.1250019073486257,-0.8550014495849538,-2.980001449584954,-4.19000053405761,0.9799995422363352,4,0.005877831228165986,-2.374999403952984,39.45000076293945,1.210531247072051,39.0,-7.0,38.54999923706055,0.005877831228165986
5594,2002-05-13,39.4900016784668,40.0,39.09000015258789,39.650001525878906,77600.0,0.009200117570272948,1.1162866001605727,-1.2307579447754422,61.16072492941097,54.12076432743237,-0.7722627627434235,-0.9799780676963934,-2.5462758705715203,-3.961471492257303,27.040323656126514,0.9099998474121094,0.10275900079425782,0.9180013656616239,0.00739498541126693,1.828607745911981,0.46269817553644543,1.3733045557868024,-1.5512884550292938,70.00011219692804,14.80889687263894,0.4553031901251787,5,-0.3650016784667969,-1.2150020599365234,-3.3400020599365234,-4.55000114440918,-0.02000045776366477,0,-0.0035452823093204966,1.2988533970578564,39.13000106811523,-2.374999403952984,39.45000076293945,1.210531247072051,39.0,-0.0035452823093204966
5595,2002-05-14,39.75,40.0,39.0,39.349998474121094,101100.0,0.006583902519178064,1.2222184546263721,-2.5000119209403238,69.60558097215615,55.726425202806475,-0.9345832220753749,-1.2530263996335478,-2.678765440478543,-4.22616553340702,25.904748899010205,1.0,0.1941955510208686,1.1454996109008775,0.11680651981562562,2.1741927019861294,0.631153065358248,1.659846156443507,-1.7288353054999988,83.33333333333334,25.154471997066942,0.5143465455426259,5,-0.625,-1.0949993133544922,-3.4650001525878906,-4.709999084472656,-0.22999954223632812,1,0.0032704671223957593,1.1162866001605727,39.4900016784668,1.2988533970578564,39.13000106811523,-2.374999403952984,39.45000076293945,0.0032704671223957593
5596,2002-05-15,39.75,39.9900016784668,39.29999923706055,39.790000915527344,117400.0,0.0,2.1363573311138855,-0.10000190734135689,66.14989117749103,57.87161775570348,-0.8254263484715239,-1.2186331333113358,-2.5373445114187376,-4.221009309743387,25.379387960895848,0.69000244140625,0.2634958337913531,1.0839996337890625,-0.06361841983829208,2.231617687416417,0.5101906069753852,1.6578086606027398,-1.6496818932799968,83.33333333333334,26.761562597395823,0.573809026813679,5,-0.625,-1.0949993133544922,-3.344999313354492,-4.589998245239258,-0.8600006103515625,2,-0.024402546432782835,1.2222184546263721,39.75,1.1162866001605727,39.4900016784668,1.2988533970578564,39.13000106811523,-0.024402546432782835
5597,2002-05-16,39.52000045776367,39.810001373291016,39.36999893188477,39.599998474121094,57500.0,-0.005786152005945344,-1.3157958138835004,1.9999046347510967,73.14286710779137,60.96798231028272,-0.5270000923490201,-0.9117271077996989,-2.193083045439977,-3.9766003172398,26.094791822330876,0.4400024414062429,0.30562755796584895,0.7755001068115206,-0.38065458673575847,1.9316548003587997,0.19742276003788106,1.3535774535851601,-1.3436950753124677,68.00003051757812,6.521195090668201,0.5780773467736405,5,-0.3950004577636719,-0.7749996185302734,-2.9850006103515625,-4.229999542236328,-1.2700004577636719,3,-0.0032895006733153487,2.1363573311138855,39.75,1.2222184546263721,39.75,1.1162866001605727,39.4900016784668,-0.0032895006733153487
5598,2002-05-17,39.5,39.77000045776367,39.22999954223633,39.560001373291016,63700.0,-0.0005060844517207341,1.2500059604701619,0.7500357636736446,70.5521601612002,63.97423025533609,-0.3633607147960589,-0.8494303408440942,-2.072816198204663,-3.9467908501479982,26.72923653818082,0.5400009155273438,0.32875450023693276,0.7009996414184556,-0.49097166470166087,1.892970947538572,0.10501398835840092,1.2969852944785103,-1.2507468328468434,50.0,-12.881754596287578,0.5959856530600569,5,-0.35000038146972656,-0.7549991607666016,-2.885000228881836,-4.209999084472656,-1.8499984741210938,4,0.016708856896509028,-1.3157958138835004,39.52000045776367,2.1363573311138855,39.75,1.2222184546263721,39.75,0.016708856896509028
5599,2002-05-20,38.88000106811523,39.650001525878906,38.88000106811523,39.650001525878906,56000.0,-0.01569617549075375,1.0000000000000184,12.833047237586742,55.3672511204334,64.53297068720941,0.360378491984072,-0.18537996529656198,-1.3754188748675844,-3.3220853408959883,27.114284679832757,0.770000457763679,0.38058610707590645,0.047000694274892396,-1.1113483716514168,1.2053497602012015,-0.5321738386882657,0.6261752272380505,-0.5607180276481998,0.0,-58.67025465259094,0.5791745329631547,5,0.36999893188477273,-0.13500022888182883,-1.8375024795532156,-3.2900009155273366,-1.3100013732910085,0,0.03163578982627735,1.2500059604701619,39.5,-1.3157958138835004,39.52000045776367,2.1363573311138855,39.75,0.03163578982627735
5600,2002-05-21,38.61000061035156,39.400001525878906,38.36999893188477,39.29999923706055,83100.0,-0.006944456027422441,1.3146042372990165,0.8961015798782187,51.443578488698066,63.33992570726017,0.7149721721933631,0.09915519625774039,-1.0456806279441366,-3.041395983761568,27.03858084891875,1.0300025939941335,0.4713802023761744,-0.22899971008300923,-1.381094411539003,0.9230949913729845,-0.8050470608110061,0.3470476406449876,1.3899993896484375,14.81489330639465,-39.919102041517185,0.5760473507279958,5,0.5749988555908203,0.13500022888183594,-1.3325014114379883,-2.9549999237060547,-2.1000022888183594,1,0.022274037730033003,1.0000000000000184,38.88000106811523,1.2500059604701619,39.5,-1.3157958138835004,39.52000045776367,0.022274037730033003
5601,2002-05-22,38.599998474121094,39.5,38.349998474121094,38.45000076293945,106900.0,-0.00025905558332950385,-5.57139431722815,-0.21738841988290514,48.189400242482975,61.79507609249879,0.7400961151643131,0.15988417124279408,-0.969022428810419,-3.0198562490228724,27.026275854936,1.1500015258789062,0.5704204196149831,-0.26600170135498047,-1.3653300259317263,0.8333266232217653,-0.8156658636433534,0.2836624609333924,1.3674015045166001,17.123253669026024,-33.916198179390406,0.5496641622883719,5,0.5750007629394531,0.1450023651123047,-1.207498550415039,-2.914997100830078,-2.9399986267089844,2,0.02383424922307653,1.3146042372990165,38.61000061035156,1.0000000000000184,38.88000106811523,1.2500059604701619,39.5,0.02383424922307653
5602,2002-05-23,39.31999969482422,39.45000076293945,38.47999954223633,39.15999984741211,70700.0,0.018652882102724533,3.6190316164249188,1.0666819256885633,62.499987835792886,62.01238244838411,-0.00031853462548525613,-0.5223142241708558,-1.6010211346256753,-3.722259571160187,27.529324601565776,0.970001220703125,0.6463633580704382,0.4129995346069322,-0.6900128568798536,1.516011926093718,-0.1385066611364607,0.964505730350325,0.5827042236328097,68.3098496957649,15.616452935116428,0.5515061957433932,5,-0.14500045776367188,-0.5749988555908203,-1.8149995803833008,-3.634998321533203,-3.049999237060547,3,-0.01093591832434282,-5.57139431722815,38.599998474121094,1.3146042372990165,38.61000061035156,1.0000000000000184,38.88000106811523,-0.01093591832434282
5603,2002-05-24,38.7400016784668,39.56999969482422,38.560001373291016,39.45000076293945,85800.0,-0.014750712636291463,1.1263190863971475,-4.4374985098824595,53.19637586429434,61.12745477448226,0.5794786557822391,0.13053367995054543,-0.9501962542360758,-3.1225884707503155,27.962859896737502,1.0099983215332031,0.6152716568370593,-0.20899848937987997,-1.2097965735900331,0.7917995948302732,-0.7093975314849601,0.29140055272520016,1.1005940222167965,30.000176062537413,-23.13932478038192,0.5003990421050779,5,0.43499755859375,0.10999870300292969,-1.235001564025879,-2.9450016021728516,-2.3000030517578196,4,-0.012648468178543149,3.6190316164249188,39.31999969482422,-5.57139431722815,38.599998474121094,1.3146042372990165,38.61000061035156,-0.012648468178543149
5604,2002-05-28,38.66999816894531,39.099998474121094,38.0,39.099998474121094,159000.0,-0.0018070084276841092,4.116268341583719,0.6056350135932346,51.376133143298595,59.10196057127587,0.5821518150678742,0.2537119616078769,-0.8222590218830774,-3.038388407449432,28.28628991897967,1.0999984741210938,0.5464468155673785,-0.3045019149780259,-1.2448154708339771,0.6358116408779253,-0.7746586929060015,0.1656548629499497,1.1109736426757806,42.675050903135826,-13.011500800715666,0.47015677792797556,5,0.32500267028808594,0.18000221252441406,-0.8499975204467773,-2.874998092651367,-3.1899986267089844,1,-0.026376950901578655,1.1263190863971475,38.7400016784668,3.6190316164249188,39.31999969482422,-5.57139431722815,38.599998474121094,-0.026376950901578655
5605,2002-05-29,38.290000915527344,39.040000915527344,37.91999816894531,38.70000076293945,103900.0,-0.009826668513347236,1.0550506234754338,0.9534873405368961,41.72495416139815,56.38807868059889,0.8194418463209914,0.6505225816277544,-0.4007667217851463,-2.6461004948380733,28.195108472255193,1.1200027465820312,0.49478571012570427,-0.6739992141723619,-1.6409351584850356,0.29293673014031185,-1.1574671863287023,-0.19053124201602145,1.384112587396487,22.4243881462438,-29.979128855021997,0.48346797215633835,5,0.5749988555908203,0.5599994659423828,-0.4700002670288086,-2.4950008392333984,-1.3899993896484375,2,-0.01880389666982618,4.116268341583719,38.66999816894531,1.1263190863971475,38.7400016784668,3.6190316164249188,39.31999969482422,-0.01880389666982618
5606,2002-05-30,38.810001373291016,39.06999969482422,37.97000122070313,38.099998474121094,108100.0,0.013580580969712264,-1.268044156222121,-1.7317150327040631,42.66055848560042,53.00115550035545,0.1699525581810164,0.1633104550316773,-0.8788216299820704,-3.150981028288413,28.117380022237214,1.0999984741210866,0.4195756602037193,-0.16949882507324077,-1.1148140079297306,0.7758163577832491,-0.6421564165014857,0.30315876635500416,0.723782902914536,53.93953826022222,3.4332248734615334,0.47265759142824526,5,0.03499794006347656,0.03999900817871094,-0.8550004959106445,-2.9150009155273438,-1.9600028991699219,3,-0.05926315306292851,1.0550506234754338,38.290000915527344,4.116268341583719,38.66999816894531,1.1263190863971475,38.7400016784668,-0.05926315306292851
5607,2002-05-31,38.84000015258789,39.5,38.52000045776367,39.08000183105469,153200.0,0.0007729651696821715,-1.227268983514459,-0.3380291527645697,46.43733492294695,50.321730473882866,0.037271369584566116,0.14964770125214244,-0.8601810573516815,-3.1615401541952934,27.850986951876315,0.9799995422363281,0.2744888556401861,-0.14500007629394673,-1.0854706700992907,0.7954705175113972,-0.6152353731966187,0.32523522060872523,-0.9200019836425781,55.75764441505717,5.00765975728136,0.4702352969026704,5,-0.05500030517578125,0.010000228881835938,-0.8849992752075195,-2.9449996948242188,-1.9399986267089844,4,-0.08187436386927771,-1.268044156222121,38.810001373291016,1.0550506234754338,38.290000915527344,4.116268341583719,38.66999816894531,-0.08187436386927771
5608,2002-06-03,38.0099983215332,38.97000122070313,37.88999938964844,38.7599983215332,134400.0,-0.02136976899572396,-1.1818265888826525,3.124978145116427,33.7004068449435,47.914303332161765,0.7081600830310819,1.0051959196112534,0.008206398448265873,-2.323593613530022,27.429671233099217,1.0800018310546946,0.12438702869640395,-0.9585018157958984,-1.9564430665821604,0.03943943499036351,-1.4574724411890259,-0.459531190402771,1.4900016784667969,7.453346980940736,-39.17367438719512,0.4989706253931296,6,0.720001220703125,0.8700008392333984,-0.05499744415283203,-2.039997100830078,-1.9699974060058594,0,-0.045777372812558004,-1.227268983514459,38.84000015258789,-1.268044156222121,38.810001373291016,1.0550506234754338,38.290000915527344,-0.045777372812558004
5609,2002-06-04,38.33000183105469,38.790000915527344,37.70000076293945,38.38999938964844,161700.0,0.008418929851417456,1.5348822767516546,0.07999674479166667,34.56525777367928,46.038934363826336,0.3374176878637698,0.7114293417961619,-0.2560064945074032,-2.6252483830513285,27.113139545601644,1.0900001525878906,-0.036605581773109463,-0.6319984436035142,-1.6454577427279347,0.38146085552090625,-1.1387280931657244,-0.12526879404130398,1.1699981689453125,35.000074174700494,-6.695350136948299,0.5067296495622106,6,0.30499839782714844,0.5199985504150391,-0.3750009536743164,-2.3600006103515625,-2.5900001525878906,1,-0.049308716776904626,-1.1818265888826525,38.0099983215332,-1.227268983514459,38.84000015258789,-1.268044156222121,38.810001373291016,-0.049308716776904626
5610,2002-06-05,38.70000076293945,38.77000045776367,38.099998474121094,38.54999923706055,140300.0,0.009652984978075096,3.6206887479940018,-2.5001271617497456,39.43663809612259,45.06640523645296,-0.020642982651118302,0.3723341050655904,-0.553481762083905,-2.971047976954523,26.115875205201135,0.6700019836425781,-0.18159617190069355,-0.26949958801269247,-1.272284938758503,0.733285762733118,-0.7708922633855977,0.23189308736021275,0.7279992675781273,55.55557910307952,18.336950708989797,0.5013926753729055,6,-0.06500053405761719,0.14999961853027344,-0.755000114440918,-2.729999542236328,-3.4000015258789062,2,-0.08320416426933808,1.5348822767516546,38.33000183105469,-1.1818265888826525,38.0099983215332,-1.227268983514459,38.84000015258789,-0.08320416426933808
5611,2002-06-06,38.77000045776367,39.13000106811523,38.2400016784668,38.52999877929688,122800.0,0.0018087776083781648,-1.1707411249691626,1.5999949137886713,42.203750612650815,42.81126776721495,-0.07151217460575765,0.2995795333114586,-0.5773408392796782,-3.010128139868499,24.99924486619523,0.8899993896484304,-0.22611753663014866,-0.187999916076663,-1.1945806496550375,0.8185808175017115,-0.6912902828658503,0.31529045071252426,0.5888796020507812,59.44445268607783,25.040496501736378,0.5032903667891881,6,-0.13500022888183594,0.07999992370605469,-0.9099998474121094,-2.799999237060547,-2.900001525878899,3,-0.04823314185724492,3.6206887479940018,38.70000076293945,1.5348822767516546,38.33000183105469,-1.1818265888826525,38.0099983215332,-0.04823314185724492
5612,2002-06-07,39.52999877929688,39.61000061035156,37.79999923706055,38.29999923706055,148200.0,0.019602742134634754,1.6043125190391376,5.124962250655828,50.27025912433851,42.48614368499764,-0.8924389741340519,-0.47865935905620205,-1.2685208820525062,-3.7122792872444563,23.231986971962908,1.8100013732910156,-0.21539956409715444,0.5679985046386804,-0.44741123703869334,1.5834082463160541,0.06029363379999353,1.0757033754773673,-1.829998016357429,95.81142212324906,60.7620874049976,0.507704870838686,6,-0.8749980926513743,-0.6799983978271555,-1.654998779296882,-3.559997558593757,-4.599998474121101,4,-0.06779661998318576,-1.1707411249691626,38.77000045776367,3.6206887479940018,38.70000076293945,1.5348822767516546,38.33000183105469,-0.06779661998318576
5613,2002-06-10,39.36000061035156,39.91999816894531,39.09000015258789,39.83000183105469,169300.0,-0.00430048505426095,1.5538640311751726,-0.382114955789811,54.705875753121944,42.856115086089126,-0.6987234040915027,-0.3062482202267134,-1.046379904642997,-3.481961168530873,21.84910905369944,0.8299980163574219,-0.18997864197108782,0.38650035858154297,-0.6420454204299944,1.4150461375930803,-0.1277725309242257,0.9007732480873116,-1.6217998504638658,74.77485527330964,33.83413868088767,0.5142728895057672,6,-0.5500011444091797,-0.5100002288818359,-1.397500991821289,-3.3899993896484375,-4.200000762939453,0,-0.06249997577046995,1.6043125190391376,39.52999877929688,-1.1707411249691626,38.77000045776367,3.6206887479940018,38.70000076293945,-0.06249997577046995
5614,2002-06-11,39.349998474121094,39.72999954223633,39.349998474121094,39.63999938964844,122600.0,-0.00025411931085783657,-1.6206887479940018,0.6170216219725991,57.64459976449779,44.62496459754464,-0.6505295028218541,-0.3238779517119639,-0.9636109623432105,-3.4150766516033286,19.929332572916486,0.3800010681152344,-0.2889824361955462,0.3834983825683622,-0.6320701784926683,1.3990669436293928,-0.12428589796215306,0.8912826630988775,-1.5499992370605469,73.113208395937,27.67525385393843,0.5077842805305152,6,-0.5399990081787109,-0.4999980926513672,-1.3874988555908203,-3.3599987030029297,-4.819999694824219,1,-0.0841168408372519,1.5538640311751726,39.36000061035156,1.6043125190391376,39.52999877929688,-1.1707411249691626,38.77000045776367,-0.0841168408372519
5615,2002-06-12,39.88000106811523,39.95000076293945,38.97999954223633,39.59000015258789,79100.0,0.013468935566609774,3.5116303827114494,-0.9999999999999755,61.94031284761926,46.76715952665784,-1.0407140823993046,-0.8892332771947267,-1.4083520425553218,-3.9001852429473374,17.858307219522008,0.970001220703125,-0.2904370315717202,0.9070009231567298,-0.13109648118522443,1.945098327498684,0.38795222098575266,1.4260496253277068,-1.995201873779287,96.74420255140933,45.75317359088249,0.5190487021709788,6,-1.0550003051757741,-1.0300006866455007,-1.9175014495849538,-3.890001296997063,-6.580001831054673,2,-0.10381141621780032,-1.6206887479940018,39.349998474121094,1.5538640311751726,39.36000061035156,1.6043125190391376,39.52999877929688,-0.10381141621780032
5616,2002-06-13,38.77999877929688,40.0,38.68999862670898,39.9900016784668,83700.0,-0.02758280489861409,1.1300843265506246,-4.172410617979084,45.29616377396816,46.64036273232687,0.06099952941688258,0.1416346127284882,-0.23282303156182138,-2.7621876282849556,15.498158336435482,1.3100013732910227,-0.3018022669224081,-0.14450130462645916,-1.11840232448494,0.8293997152320216,-0.631451814555696,0.34244920530277767,-0.7712874908447276,44.54541829008021,-4.079130945332068,0.48695050992923977,6,0.07000160217284446,0.07000160217284446,-0.7649993896484446,-2.7849998474121165,-6.099998474121101,3,-0.08973696884421178,3.5116303827114494,39.88000106811523,-1.6206887479940018,39.349998474121094,1.5538640311751726,39.36000061035156,-0.08973696884421178
5617,2002-06-14,39.38999938964844,39.43000030517578,38.060001373291016,38.5,137600.0,0.015729773840973182,1.82473651093283,-0.7355349233121624,55.63255459405928,49.07726803778418,-0.5171644920136771,-0.5044691123486587,-0.7741256493209221,-3.32515057023096,13.216127093339324,1.3699989318847656,-0.21422994085671831,0.4719993591308622,-0.4867848576098339,1.4307835758715584,-0.007392749239485852,0.9513914675012103,0.6100006103515625,68.55664731132475,16.850183776570816,0.4793921083703489,6,-0.5399990081787109,-0.5399990081787109,-1.3600006103515625,-3.2049999237060547,-6.1300010681152415,4,-0.08936279543809056,1.1300843265506246,38.77999877929688,3.5116303827114494,39.88000106811523,-1.6206887479940018,39.349998474121094,-0.08936279543809056
5618,2002-06-17,40.15999984741211,40.95000076293945,39.16999816894531,39.650001525878906,106200.0,0.019548120581236228,-1.4217639411137322,0.5730322149261919,61.51468716263984,52.07164908100202,-1.0617713642116229,-1.2885536245517812,-1.4705446256672445,-4.039805222177762,11.32208441600018,1.7800025939941406,-0.1438958090704503,1.2089998245239286,0.12820297730552,2.2897966717423373,0.6686014009147243,1.749398248133133,-2.0999984741210938,72.66432240930523,18.996890285760088,0.5403984236092034,6,-0.7849998474121094,-0.8349990844726562,-1.6950006484985352,-3.625,-5.659999847412109,0,-0.13022907276164608,1.82473651093283,39.38999938964844,1.1300843265506246,38.77999877929688,3.5116303827114494,39.88000106811523,-0.13022907276164608
5619,2002-06-18,40.11000061035156,40.4900016784668,39.709999084472656,39.95000076293945,95200.0,-0.001245000927552753,-1.4374959022011886,0.3137262235120762,64.82082747771763,54.89211456784591,-0.818835628870481,-1.2033790356500518,-1.3805223776806557,-3.935945436977896,10.13848780281124,0.7800025939941406,-0.09258520782272228,1.0975006103515597,-0.09996823200881266,2.294969452711932,0.49876618917136994,1.6962350315317494,-2.049999237060547,70.9342446369833,12.764757845245924,0.5987344211801874,6,-0.7350006103515625,-0.7849998474121094,-1.470001220703125,-3.4850006103515625,-5.779998779296868,1,-0.12341063793606522,-1.4217639411137322,40.15999984741211,1.82473651093283,39.38999938964844,1.1300843265506246,38.77999877929688,-0.12341063793606522
5620,2002-06-19,39.47000122070313,41.15999984741211,39.29999923706055,39.88999938964844,139300.0,-0.015956105208416727,-3.8947246900567185,-2.6249910592947128,55.27155926516576,56.344093307014234,-0.06495608162610722,-0.5224324608479947,-0.7087235096048303,-3.2487729927968587,10.176978565998624,1.8600006103515625,0.08986066994168596,0.414501190185554,-0.783874622127513,1.612877002498621,-0.18468671597098307,1.013689096342091,-1.352199859619148,45.483888433586316,-12.67452663820933,0.5991879061565336,6,0.00999832153319602,-0.040000915527350855,-0.7700014114379954,-2.845001220703132,-5.360000610351577,2,-0.12515840609640227,-1.4374959022011886,40.11000061035156,-1.4217639411137322,40.15999984741211,1.82473651093283,39.38999938964844,-0.12515840609640227
5621,2002-06-20,39.52000045776367,40.47999954223633,39.20000076293945,39.79999923706055,129600.0,0.0012667655311424664,-1.7826115801170948,0.666666666666678,55.41400964364206,56.915621142492405,0.0029281734287209815,-0.5269926849349957,-0.7347133379087296,-3.2511488723174864,10.020423051905361,1.279998779296875,0.2606598473493733,0.4185003280639634,-0.7768816269558059,1.6138822830837327,-0.17919064944592122,1.016191305573848,-1.280511157226563,47.09676784233233,-10.895838571693105,0.5976909775098833,6,0.09000015258789062,-0.09000015258789062,-0.630000114440918,-2.8299999237060547,-2.900001525878899,3,-0.1573886930328009,-3.8947246900567185,39.47000122070313,-1.4374959022011886,40.11000061035156,-1.4217639411137322,40.15999984741211,-0.1573886930328009
5622,2002-06-21,38.88999938964844,40.099998474121094,38.599998474121094,40.09000015258789,259300.0,-0.015941322389116275,1.4590216218751466,4.285735694822888,57.23684416913402,57.19683985538264,0.5951886330732918,0.07287862356742636,-0.0749557369411491,-2.5765447457207955,9.54443087870574,1.5,0.3766981710325652,-0.1900007247924833,-1.384303082462587,1.0043016328776204,-0.7871519036275316,0.407150454042565,-0.5336896672363309,11.32815468589114,-50.86558465358964,0.597151178835051,6,0.720001220703125,0.5400009155273438,9.5367431640625e-07,-2.1999988555908203,-2.0900001525878906,4,-0.1596811309317121,-1.7826115801170948,39.52000045776367,-3.8947246900567185,39.47000122070313,-1.4374959022011886,40.11000061035156,-0.1596811309317121
5623,2002-06-24,38.25,39.20000076293945,37.4900016784668,38.68000030517578,141800.0,-0.016456657230464966,1.3265274346571447,0.3583333598242697,49.37498584390024,56.277993864205136,1.1858845194560104,0.7107253542762209,0.5512256416059955,-1.8923369521179723,8.697192164162479,1.7099990844726562,0.46014610264268896,-0.8055000305175781,-2.0482895285979694,0.43728946756281317,-1.4268947795577702,-0.18410528147738603,2.9099998474121094,20.708411463638747,-43.06933228876527,0.621394749040194,6,1.0750007629394531,1.0750007629394531,0.6850004196166992,-1.5599994659423828,-0.8800010681152273,0,-0.13045756022135435,1.4590216218751466,38.88999938964844,-1.7826115801170948,39.52000045776367,-3.8947246900567185,39.47000122070313,-0.13045756022135435
5624,2002-06-25,37.650001525878906,38.5,37.310001373291016,38.29999923706055,165400.0,-0.015686234617544925,1.2666656978539588,1.5116215113287557,42.081454993196225,54.07145410260257,1.6979348505109257,1.2968819863167766,1.1372415544745138,-1.249413827345677,8.9802510279217,1.1899986267089844,0.42321686220446963,-1.3544986724853487,-2.7394776350641123,0.030480290093414908,-2.046988153774727,-0.6620091911959705,3.436598358154299,8.83117629457005,-53.67386663353057,0.6924894812893803,6,1.5849990844726562,1.5849990844726562,1.2974987030029297,-0.8000011444091797,-0.9900016784667969,1,-0.08366537578262079,1.3265274346571447,38.25,1.4590216218751466,38.88999938964844,-1.7826115801170948,39.52000045776367,-0.08366537578262079
5625,2002-06-26,37.56999969482422,38.11000061035156,36.52000045776367,37.29999923706055,182400.0,-0.0021248825448173525,1.3555517879597057,-0.41538678232087,40.963854037343765,53.59008635408874,1.582187667005364,1.3915214530389264,1.1930163273322592,-1.1097512788766863,9.69536370099604,1.5900001525878906,0.36252135393743856,-1.3985004425048828,-2.8946466733135168,0.09764578830375115,-2.1465735579092,-0.6504273271005658,3.3655362487793,26.51513837913861,-34.87435027564722,0.7480731154043171,6,1.2700004577636719,1.2700004577636719,1.4275007247924805,-0.4650001525878906,-1.1399993896484375,2,-0.08623896433557543,1.2666656978539588,37.650001525878906,1.3265274346571447,38.25,1.4590216218751466,38.88999938964844,-0.08623896433557543
5626,2002-06-27,36.5099983215332,37.75,36.36000061035156,37.75,285900.0,-0.02821403731437999,1.2419314647494764,-4.592591022760988,28.24209124373843,50.54670153738643,2.555013941636659,2.393071491376837,2.2346717546885486,0.013134562556132323,10.44733404668434,1.3899993896484375,0.2515406795601507,-2.3435016632080092,-4.200905791327564,-0.48609753508845444,-3.2722037272677866,-1.4147995991482318,4.160605492919927,4.010636279627669,-50.8343132479132,0.9287020640597782,6,2.250001907348633,2.250001907348633,2.4550018310546875,0.9350013732910156,-0.20999908447265625,3,-0.0657353552866683,1.3555517879597057,37.56999969482422,1.2666656978539588,37.650001525878906,1.3265274346571447,38.25,-0.0657353552866683
5627,2002-06-28,35.65999984741211,36.88999938964844,35.5,36.099998474121094,782700.0,-0.02328125207334708,-2.657901209161317,0.3548371218763363,25.721800675731345,46.569714149952155,3.151705525112618,3.154341879600281,3.074444577867311,0.9119732502328759,10.77319652066248,1.3899993896484375,0.029516334889009954,-3.0345001220703125,-5.377683010751781,-0.691317233388844,-4.206091566411047,-1.8629086777295782,4.665755710712894,4.324319308653278,-46.0168159272948,1.1715914443407338,6,2.6700000762939453,2.6700000762939453,3.3000001907348633,1.7849998474121094,0.5600013732910227,4,0.026920894239497173,1.2419314647494764,36.5099983215332,1.3555517879597057,37.56999969482422,1.2666656978539588,37.650001525878906,0.026920894239497173
5628,2002-07-01,36.27000045776367,37.20000076293945,35.0,35.599998474121094,207700.0,0.017106018310760973,-1.352943336413652,-1.522736533643134,31.265230355133156,42.841314469665,2.1589124646818334,2.537394769826875,2.446266331999155,0.35645256414022697,12.174084526168723,2.200000762939453,0.0021857535559774988,-2.3374996185302734,-4.906061759191395,0.23106252213084844,-3.621780688860831,-1.053218548199716,3.573179544548829,36.28572736467634,-10.713270433427716,1.2842810703305605,7,1.8099994659423828,1.8099994659423828,2.689999580383301,1.1749992370605469,0.2999992370605469,0,0.014612593675427554,-2.657901209161317,35.65999984741211,1.2419314647494764,36.5099983215332,1.3555517879597057,37.56999969482422,0.014612593675427554
5629,2002-07-02,36.43999862670898,36.83000183105469,35.68000030517578,36.08000183105469,187200.0,0.004687018660042952,1.017540865666148,0.5373070594464614,28.11703451475684,39.82414505295289,1.579699879797161,2.338435103490248,2.266461071562418,0.24934182028768248,13.345485676733308,1.1500015258789062,-0.1522557005974221,-2.0730012893676815,-4.817589500712401,0.6715869219770383,-3.4452953950400413,-0.7007071836953216,2.82199977532602,46.302197559575276,5.3644837540998225,1.3722941056723592,7,1.3000011444091868,1.6400012969970774,2.5725011825561594,1.0050010681152415,0.6500015258789134,1,0.025521414385953012,-1.352943336413652,36.27000045776367,-2.657901209161317,35.65999984741211,1.2419314647494764,36.5099983215332,0.025521414385953012
5630,2002-07-03,35.47999954223633,37.099998474121094,35.22999954223633,36.61000061035156,131700.0,-0.026344652048614803,-1.2944757135000409,-3.138919795276153,28.626940764945743,36.84780406643109,2.1391513178955748,3.209377378807069,3.195946563692601,1.2604185487464008,14.694070528787053,1.8699989318847656,-0.4638313857418481,-2.872000312805177,-5.930253432848865,0.18625280723851034,-4.401126872827021,-1.3428737527833334,3.2705590515544714,17.45452880859375,-22.075619856412708,1.529126560021843,7,2.0699996948242188,2.6000003814697266,3.4425010681152344,2.2150001525878906,1.9599990844726491,2,0.03325818264938474,1.017540865666148,36.43999862670898,-1.352943336413652,36.27000045776367,-2.657901209161317,35.65999984741211,0.03325818264938474
5631,2002-07-05,36.900001525878906,37.400001525878906,35.65999984741211,35.9900016784668,54300.0,0.040022604339444046,-1.2165576929151267,-0.805308838273868,35.404465298324524,34.4219841918967,0.3446639649183538,1.7308375675664323,1.7751647265592396,-0.0992510033483569,16.150067015913454,1.9200019836425781,-0.7891201572659696,-1.3584983825683565,-4.476698353822783,1.7597015886860703,-2.91759836819557,0.20060160305885688,1.400490036656997,79.16667991213487,41.519171533528066,1.5590999856272132,7,0.1999988555908203,1.1799983978271484,1.957498550415039,0.7949981689453125,1.2199974060058665,4,-0.012737159925955588,-1.2944757135000409,35.47999954223633,1.017540865666148,36.43999862670898,-1.352943336413652,36.27000045776367,-0.012737159925955588
5632,2002-07-08,36.849998474121094,37.290000915527344,36.599998474121094,36.900001525878906,76100.0,-0.0013550961975636877,-1.5090858648911083,-0.05494841773876446,28.809213884323285,32.13689841861037,0.08365897575628622,1.6545993255157327,1.8096061650949835,0.009330475023119789,16.938560032592605,0.69000244140625,-1.0231677525865308,-1.2745014190673842,-4.392973020707238,1.8439701825724697,-2.833737219887311,0.28473438175254273,1.0544341009104983,77.08322074685367,42.05308164916856,1.5592358008199267,7,-0.09999847412109375,1.230001449584961,1.9975013732910156,1.0250015258789062,0.5600013732910156,0,-0.014925353048435008,-1.2165576929151267,36.900001525878906,-1.2944757135000409,35.47999954223633,1.017540865666148,36.43999862670898,-0.014925353048435008
5633,2002-07-09,36.900001525878906,37.560001373291016,36.7599983215332,36.810001373291016,105800.0,0.0013569349749886772,-7.420807484591138,-1.7998931949954227,29.44944332809395,30.733341566932335,-0.1988958772417888,1.48709391033249,1.7636443966595294,0.017194624433891192,17.19522395190401,0.8000030517578125,-1.286407567168979,-1.1014984130859347,-4.208822996719881,2.005826170548012,-2.6551607049029116,0.45216387873104225,-1.9000015258789062,71.67384855172595,39.48401353352641,1.5536622918169742,7,-0.345001220703125,1.1799983978271484,1.9174985885620117,0.9749984741210938,1.3999977111816406,1,-0.018428191790151316,-1.5090858648911083,36.849998474121094,-1.2165576929151267,36.900001525878906,-1.2944757135000409,35.47999954223633,-0.018428191790151316
5634,2002-07-10,36.040000915527344,37.209999084472656,35.689998626708984,37.0,94400.0,-0.023306248639269667,1.2029035985382492,-10.666638409697791,28.642605431402387,29.36431394404996,0.45674020685903116,2.1991550908675777,2.6093945252357784,0.9327248000032995,17.75619561848631,1.5200004577636719,-1.5621185293340432,-1.795999145507814,-4.953102739860292,1.3611044488446638,-3.3745509426840528,-0.21744734833157509,-0.988800888061526,34.76398011774799,4.079952663699871,1.5785517971762373,7,0.33499908447265625,2.039999008178711,2.764998435974121,1.8349990844726562,2.5,2,0.014705848108581332,-7.420807484591138,36.900001525878906,-1.5090858648911083,36.849998474121094,-1.2165576929151267,36.900001525878906,0.014705848108581332
5635,2002-07-11,35.7400016784668,36.29999923706055,34.610000610351555,36.0,91900.0,-0.008324062970023305,2.930244008463353,0.27083184321579284,27.173938082167,29.24563025943091,0.5250723469257252,2.290529825406935,2.880402551019081,1.2857954673324201,19.284154102395348,1.6899986267089915,-1.7613225665737104,-1.888998413085936,-5.0246332973920715,1.2466364712201994,-3.4568158552390074,-0.3211809709328648,1.8199996948242188,38.305111046455394,9.296604165184437,1.5678174421530682,7,0.3449993133544922,2.144998550415039,3.0024986267089844,2.134998321533203,3.3899993896484304,3,0.03777275911361988,1.2029035985382492,36.040000915527344,-7.420807484591138,36.900001525878906,-1.5090858648911083,36.849998474121094,0.03777275911361988
5636,2002-07-12,35.29999923706055,36.36000061035156,34.860000610351555,35.72999954223633,56700.0,-0.01231120371411032,-1.2900806038298327,1.6538580043135702,27.81213412066593,29.477889531090312,0.8665090387436152,2.589201580392519,3.2857031783625743,1.7822783709196628,21.372119457717712,1.500000000000007,-1.8844511269524844,-2.155000877380374,-5.405811505574569,1.095809750813821,-3.780406191477468,-0.5295955632832801,2.2010021209716797,23.3897779070897,-7.530685458706767,1.6254053140970974,7,0.7850017547607422,2.585000991821289,3.4425010681152344,2.575000762939453,3.6199989318847656,4,0.06062321348159405,2.930244008463353,35.7400016784668,1.2029035985382492,36.040000915527344,-7.420807484591138,36.900001525878906,0.06062321348159405
5637,2002-07-15,35.86999893188477,35.90999984741211,33.799999237060554,35.2599983215332,213800.0,0.01614730048565538,5.115922158336998,-1.418605063785258,35.16210306616689,29.91087538787184,0.36814470705031255,1.8361093468165421,2.67949493240193,1.253646174450104,23.181539509527134,2.1100006103515554,-1.993556860555998,-1.4090011596679588,-4.59929540972751,1.7812930903915927,-3.0041482846977345,0.18614596536181693,1.5731824111938408,55.0531520947344,21.89739746859776,1.5951471250297753,7,-0.18999862670899148,1.6100006103515554,2.8725013732910085,2.0050010681152273,3.400001525878899,0,0.06272651427374254,-1.2900806038298327,35.29999923706055,2.930244008463353,35.7400016784668,1.2029035985382492,36.040000915527344,0.06272651427374254
5638,2002-07-16,34.93000030517578,35.4900016784668,34.529998779296875,35.400001525878906,129300.0,-0.026205705455804473,1.95384814019273,-0.7704930334942502,33.73206614934068,30.53476779171449,1.2271197177739737,2.4919640647406425,3.584188369470496,2.249126815018954,24.60573611928642,1.3400001525878977,-1.9420577184341,-2.0874998092651396,-5.137793610537116,0.9627939920068371,-3.612646709901128,-0.5623529086291512,2.3674537536621116,33.1378627178767,-2.966944996443658,1.5251469006359897,7,0.75,2.549999237060547,3.822500228881836,2.9499988555908203,3.950000762939446,1,0.07099912741394543,5.115922158336998,35.86999893188477,-1.2900806038298327,35.29999923706055,2.930244008463353,35.7400016784668,0.07099912741394543
5639,2002-07-17,35.15999984741211,35.63999938964844,34.130001068115234,35.11999893188477,115500.0,0.006584584604262034,2.0199966430664062,-0.08510810986298079,35.84019881237934,31.336240908096,0.8900570829577603,1.9732797518490912,3.3169598197415127,2.065332970835385,26.176321390939183,1.5099983215332031,-1.7771836068500235,-1.6100002288818374,-4.395564930169002,1.175564472405327,-3.002782579525416,-0.21721787823825878,1.9975560185546897,53.12499534338949,15.154181521625077,1.392782350643582,7,0.5200004577636719,2.3199996948242188,3.6700000762939453,2.719999313354492,3.770000457763672,2,0.08930601260737925,1.95384814019273,34.93000030517578,5.115922158336998,35.86999893188477,-1.2900806038298327,35.29999923706055,0.08930601260737925
5640,2002-07-18,34.529998779296875,35.7599983215332,34.209999084472656,35.540000915527344,91700.0,-0.017918119193666704,1.1379344817788628,-25.249475491135517,37.74753614635586,31.596582113432813,1.532262785882601,2.333871216461027,3.8987422136055017,2.7359503042266056,27.070113479238035,1.5499992370605469,-1.7089744341364153,-1.9930011749267607,-4.643301228394527,0.6572988785410061,-3.3181512016606405,-0.6678511481928808,2.4932548215136734,28.515591821650883,-13.182918252840803,1.3251500267338825,7,1.1500015258789062,2.950000762939453,4.30000114440918,3.3500003814697266,4.720001220703125,3,0.11613096663747191,2.0199966430664062,35.15999984741211,1.95384814019273,34.93000030517578,5.115922158336998,35.86999893188477,0.11613096663747191
5641,2002-07-19,33.299999237060554,34.439998626708984,33.02000045776367,34.34999847412109,182200.0,-0.035621186959722384,1.308940971414571,1.039601006171473,36.05201691812388,32.401338006077324,2.4561943398119084,3.240113574189955,5.050729125747239,4.000624414006488,28.364098744356454,1.5099983215332031,-1.666042536971851,-2.9120006561279226,-5.541218275158151,-0.28278303709769403,-4.226609465643037,-1.5973918466128083,3.5943241891999946,9.688541122181462,-35.21996232019198,1.3146088095151147,7,1.9900016784667898,3.7900009155273366,5.537501335144036,4.579999923706048,6.959999084472649,4,0.1750751340728649,1.1379344817788628,34.529998779296875,2.0199966430664062,35.15999984741211,1.95384814019273,34.93000030517578,0.1750751340728649
5642,2002-07-22,32.68000030517578,34.27000045776367,31.54999923706055,33.59999847412109,157400.0,-0.018618586969658457,1.4070784510318208,0.8761893689759579,28.807567778392794,32.33001850055497,2.7071602473642287,3.5531949207004843,5.569395445253875,4.651246327696029,30.80599576541399,2.7200012207031214,-1.5796696382643063,-3.2214996337890653,-5.982539311128946,-0.4604599564491849,-4.6020194724590056,-1.8409797951191251,3.9818637429749515,26.84088631474787,-18.366929033874847,1.3805198386699413,7,1.6999988555908203,3.674999237060547,6.170000076293945,5.19999885559082,8.139999389648438,0,0.19094240530901274,1.308940971414571,33.299999237060554,1.1379344817788628,34.529998779296875,2.0199966430664062,35.15999984741211,0.19094240530901274
5643,2002-07-23,33.259998321533196,33.959999084472656,32.09999847412109,32.419998168945305,120100.0,0.017747797152424027,-1.5135151157426,-0.9130454613305098,32.09460272183655,32.71357375504766,1.7394500871847853,2.7196273407386258,4.903031310102364,4.109546631053931,33.85239463748003,1.8600006103515696,-1.6453627129979225,-2.3920015335083065,-5.161304614939709,0.37730154792309634,-3.776653074224008,-1.007349992792605,2.992916541730324,40.61756428355236,-4.267919021679056,1.3846515407157,7,0.6950016021728587,3.095001220703132,5.5900020599365305,4.6200008392334055,7.620002746582031,1,0.18069760792319345,1.4070784510318208,32.68000030517578,1.308940971414571,33.299999237060554,1.1379344817788628,34.529998779296875,0.18069760792319345
5644,2002-07-24,34.5,34.75,32.86999893188477,33.34999847412109,141200.0,0.03728207279144691,1.2787870661074778,1.3690491868792687,44.65066188691599,34.655431955575324,0.2883494688218988,1.2980892026243964,3.577686087133813,2.910492856554569,36.48956378575967,1.8800010681152273,-1.6415926129481875,-0.99449977874756,-3.64092359823303,1.65192404073791,-2.3177116884902986,0.3287121309951786,1.3766816131672854,70.07129226748914,20.818913064178048,1.323211909742736,7,-0.5450000762939453,1.8549995422363281,4.850000381469727,4.024999618530273,6.799999237060547,2,0.1269565526989922,-1.5135151157426,33.259998321533196,1.4070784510318208,32.68000030517578,1.308940971414571,33.299999237060554,0.1269565526989922
5645,2002-07-25,34.330001831054695,34.650001525878906,32.93000030517578,34.459999084472656,165400.0,-0.004927483157834978,5.74507457327928,-0.11304093994015221,33.75475028453488,35.31572264044966,0.26519353591462647,1.278456325441347,3.6502239136157115,3.117033967122971,38.49197151765363,1.720001220703125,-1.665888833217025,-1.002498054504386,-3.5068261675413837,1.5018300585326116,-2.2546621110228813,0.24966600201410927,1.2005451920240517,86.87506034968865,39.69617345513319,1.252164056518498,7,-0.6000022888183665,2.0249977111816335,5.019998550415032,4.419998168945305,6.859996795654283,3,0.13399354001664965,1.2787870661074778,34.5,-1.5135151157426,33.259998321533196,1.4070784510318208,32.68000030517578,0.13399354001664965
5646,2002-07-26,34.110000610351555,34.509998321533196,33.240001678466804,34.389999389648445,91000.0,-0.0064084243801038054,3.8846340067785463,2.1538822700864997,33.04457151705944,35.08044135721549,0.33373784436680864,1.3802003259446778,3.768198937313379,3.37825830193313,40.45682370845428,1.269996643066392,-1.6296386843922406,-1.1024993896484432,-3.5992502941041877,1.3942515148073014,-2.350874841876319,0.14587606257943264,1.1021025898457353,80.00002384185198,35.09176743358323,1.2483754522278732,7,-0.4550018310546804,1.904998779296882,5.344999313354499,4.744998931884773,7.040000915527351,4,0.1506889269327243,5.74507457327928,34.330001831054695,1.2787870661074778,34.5,-1.5135151157426,33.259998321533196,0.1506889269327243
5647,2002-07-29,36.61999893188477,36.68000030517578,34.240001678466804,34.240001678466804,146700.0,0.07358540828555404,-1.0504213802808715,-8.500027247955972,48.671714084380156,36.740402238886546,-2.300619647668384,-1.1111593919620546,1.1906519664967803,0.9109250654446797,40.91381152548582,2.569999694824226,-1.4919226877449745,1.35949897766114,-1.2093468144568646,3.9283447697791445,0.07507608160213408,2.6439218737201458,-5.069999694824222,98.68992687111675,54.805814102031206,1.2844228960590027,7,-2.5049991607666087,-0.7950000762939524,2.900001525878899,2.6150016784667898,6.3400001525878835,0,0.09939922162256298,3.8846340067785463,34.110000610351555,5.74507457327928,34.330001831054695,1.2787870661074778,34.5,0.09939922162256298
5648,2002-07-30,36.79999923706055,36.86000061035156,35.529998779296875,36.5,104200.0,0.004915355281975398,5.333312140670839,0.1260502450705399,53.85394811623144,38.74192993931456,-2.4445339043368506,-1.3169377410070524,0.9444466976699601,0.7670861083159224,40.964748837570944,1.3300018310546875,-1.3237796415099439,1.5129993438720675,-1.110057257335015,4.13605594507915,0.20147104326852627,2.8245276444756087,-5.147399978637694,98.4962068157808,51.25014482150321,1.3115283006035428,7,-2.594999313354492,-1.4249992370605469,2.720001220703125,2.4350013732910156,7.200000762939453,1,0.1092391451387642,-1.0504213802808715,36.61999893188477,3.8846340067785463,34.110000610351555,5.74507457327928,34.330001831054695,0.1092391451387642
5649,2002-07-31,37.36999893188477,37.36999893188477,35.939998626708984,36.25,133500.0,0.015489122463083982,1.5535744088064898,3.733339267321972,58.04539829893829,40.99724795626816,-2.981627761627024,-1.9117059360087936,0.3334879591638895,0.22814747948929437,40.84916878387672,1.4300003051757884,-1.2556669246385042,2.036499023437507,-0.703007542571271,4.776005589446285,0.6667457404331145,3.4062523064418997,-5.509103619384771,100.0,49.49047629092659,1.3697532830043906,7,-2.9099998474121094,-2.3449993133544993,1.9550018310546804,1.9550018310546804,6.7600021362304545,2,0.09392566862600726,5.333312140670839,36.79999923706055,-1.0504213802808715,36.61999893188477,3.8846340067785463,34.110000610351555,0.09392566862600726
5650,2002-08-01,36.65999984741211,37.81999969482422,36.349998474121094,37.5,105200.0,-0.01899917326106426,-1.0136963036702018,-0.7500008514957327,56.53846831011743,43.273520333156334,-2.1654322438123756,-1.168690898021147,1.002137515262831,0.9574107836356092,40.25834199132519,1.470001220703125,-1.1087110698548628,1.2674999237060547,-1.535384942738645,4.070384790150754,-0.13394250951629516,2.6689423569284045,-4.468558317749022,74.67248144498792,19.876054412897744,1.4014424332223512,8,-1.9750003814697266,-1.8299999237060547,2.575000762939453,2.575000762939453,7.549999237060547,3,0.126568450871829,1.5535744088064898,37.36999893188477,5.333312140670839,36.79999923706055,-1.0504213802808715,36.61999893188477,0.126568450871829
5651,2002-08-02,36.43000030517578,36.88000106811523,35.79999923706055,36.36000061035156,150800.0,-0.006273855515374849,1.226805096743765,-0.08333295489121303,52.78330875519066,45.93749155280054,-1.6145362514502182,-1.0284365383341623,1.1875848247276082,1.208406775233584,40.22142465942817,1.0800018310546804,-0.9969114374454051,1.0610004425048842,-1.6961749955766479,3.8181758805864163,-0.3175872765358818,2.4395881615456503,-3.7882741222998035,61.1731798929113,6.144468304555367,1.3785877190407674,8,-1.470001220703125,-1.7450008392333984,2.4099998474121094,2.4099998474121094,7.829998016357422,4,0.1306614955162908,-1.0136963036702018,36.65999984741211,1.5535744088064898,37.36999893188477,5.333312140670839,36.79999923706055,0.1306614955162908
5652,2002-08-05,36.29999923706055,36.849998474121094,36.290000915527344,36.43000030517578,89600.0,-0.0035685168000606504,-6.4667480481167825,-1.85716621253406,57.4054026857954,48.749802659907076,-1.024806667393527,-0.9926462072843378,1.2473931232298767,1.364609686227844,40.18251226904226,0.55999755859375,-0.8598609556075871,0.9584993362426744,-1.7469670939265,3.663965766411849,-0.3942338788419164,2.311232551327265,-3.2440111732287065,33.62446069530742,-23.17472212587711,1.3527332150845874,8,-0.9549999237060547,-1.614999771118164,2.460000991821289,2.460000991821289,8.319999694824226,0,0.13360888128798476,1.226805096743765,36.43000030517578,-1.0136963036702018,36.65999984741211,1.5535744088064898,37.36999893188477,0.13360888128798476
5653,2002-08-06,36.22000122070313,36.9900016784668,35.900001525878906,36.36999893188477,189000.0,-0.0022038021498287375,-1.7595041841104708,1.1538190674608997,55.82418678780925,49.991305426672994,-0.5372770626332439,-1.0184190353062874,1.2735194934708929,1.464542833616484,40.65112302961128,1.0900001525878906,-0.5913658940995674,0.9125013351440501,-1.7267797912888696,3.5517824615769698,-0.40713922807240976,2.23214189836051,-2.782892226391901,20.792172696216436,-34.96515892784856,1.319640563216461,8,-0.8450012207031321,-1.5350017547607493,2.1099987030029226,2.1099987030029226,8.489997863769524,1,0.18608497064094465,-6.4667480481167825,36.29999923706055,1.226805096743765,36.43000030517578,-1.0136963036702018,36.65999984741211,0.18608497064094465
5654,2002-08-07,36.56999969482422,36.849998474121094,35.97999954223633,36.40999984741211,139900.0,0.009663127065855148,1.4166724063938796,-1.0666819256885633,61.56464144408477,53.08129333328965,-0.6289028868594642,-1.3983706614726472,0.8748624370560094,1.130010865830279,40.312902589899444,0.8699989318847656,-0.16033995429449277,1.2359998703002901,-1.444568654622266,3.9165683952228463,-0.1042843921609844,2.5762841327615646,-2.782259444471947,38.11882590443241,-20.213427670934685,1.3402842624612776,8,-1.039999008178711,-1.885000228881836,1.510000228881836,1.510000228881836,8.119998931884759,2,0.2031720089466491,-1.7595041841104708,36.22000122070313,-6.4667480481167825,36.29999923706055,1.226805096743765,36.43000030517578,0.2031720089466491
5655,2002-08-08,37.09000015258789,37.22999954223633,35.900001525878906,36.77999877929688,88400.0,0.014219318077743015,3.5084666860634273,1.9375104308227389,73.3662404173874,57.56147876665943,-0.8003956922684381,-1.9099722010843507,0.3234929346640172,0.6221111821828771,39.14728115188398,1.3299980163574219,0.25168795938599686,1.6885004043579102,-1.1008949661791831,4.4778957748950035,0.2938027190893635,3.083198089626457,-2.97967914667786,90.20983498103323,24.661827239567202,1.394697685268545,8,-1.0599994659423828,-2.405000686645508,0.8199996948242188,0.9899997711181641,7.459999084472656,3,0.1898085976426218,1.4166724063938796,36.56999969482422,-1.7595041841104708,36.22000122070313,-6.4667480481167825,36.29999923706055,0.1898085976426218
5656,2002-08-09,37.43999862670898,37.88999938964844,36.099998474121094,36.79999923706055,120500.0,0.009436464617988527,1.3246751316565188,2.0645050144588937,80.35716110348001,61.08208399100385,-0.7022031375574898,-2.2044503225256946,-0.07121806671230502,0.2831781746629005,37.77782108832143,1.7900009155273438,0.4726121291096348,1.9314989089965735,-1.0019612891485608,4.864959107141708,0.4647688099240028,3.398229008069144,-3.0329033256858082,77.38687205990004,6.655879086543081,1.4667300990725678,8,-0.729999542236321,-2.719999313354485,0.3750009536743235,0.6400012969970774,7.14000320434571,4,0.18082266843177952,3.5084666860634273,37.09000015258789,1.4166724063938796,36.56999969482422,-1.7595041841104708,36.22000122070313,0.18082266843177952
5657,2002-08-12,38.11999893188477,38.59000015258789,37.43999862670898,37.43999862670898,186800.0,0.018162401979648912,-2.3823559110951043,1.0625014901175744,80.60455784554979,64.0543739609281,-1.281852835906406,-2.853546250719667,-0.7899182099187882,-0.37897577046189923,35.8711258102626,1.1500015258789134,0.8487373228361079,2.498999214172372,-0.6569731674944848,5.654971595839228,0.9210130233389435,4.0769854050058,-3.364613221999079,82.5278267417508,7.657724430190271,1.577986190833427,8,-0.924999237060554,-3.049999237060554,-0.5299987792968821,-0.03999900817871804,6.5,0,0.1610702928040415,1.3246751316565188,37.43999862670898,3.5084666860634273,37.09000015258789,1.4166724063938796,36.56999969482422,0.1610702928040415
5658,2002-08-13,37.40999984741211,38.790000915527344,37.38999938964844,38.11999893188477,145400.0,-0.018625369999126562,-2.73333740234375,-1.0441158321085056,69.63564712211412,65.34217938572543,-0.532191111751267,-2.0535100414299876,-0.10090958815467843,0.3441238985401043,33.920919931586795,1.4000015258789062,1.26936908086617,1.6650001525878935,-1.570535736979508,4.900536042155295,0.04723220780419268,3.2827680973715943,-2.1944604044021503,52.249087904371194,-22.26850557850436,1.6177679447837001,8,-0.11499977111816406,-2.239999771118164,0.005000114440917969,0.6700000762939453,5.8600006103515625,1,0.19272919310026215,-2.3823559110951043,38.11999893188477,1.3246751316565188,37.43999862670898,3.5084666860634273,37.09000015258789,0.19272919310026215
5659,2002-08-14,38.29999923706055,38.36000061035156,36.91999816894531,37.349998474121094,94700.0,0.023790414148050498,1.691584520223177,-1.3380309689343415,74.41574790883556,67.328543785583,-1.4263977129320153,-2.841913396304591,-1.0123065956068729,-0.5210797808813865,31.507179268475305,1.44000244140625,1.3944058726090134,2.3979995727539034,-1.0177258991197249,5.813725044627532,0.6901368368170893,4.1058623086907176,-2.5840351878981522,83.04492103970982,9.673637346996088,1.7078627359368137,8,-1.0049991607666016,-3.1299991607666016,-0.9824991226196289,-0.2199993133544922,5.590000152587891,2,0.1673629236318508,-2.73333740234375,37.40999984741211,-2.3823559110951043,38.11999893188477,1.3246751316565188,37.43999862670898,0.1673629236318508
5660,2002-08-15,38.540000915527344,38.63999938964844,37.810001373291016,38.29999923706055,82800.0,0.006266362486883947,2.7727300312979546,0.25263314286632105,77.17793633616539,70.03905796124684,-1.5328746207243142,-2.9155754046926603,-1.283286220303836,-0.7290498815229469,29.237152131929445,0.8299980163574219,1.456218575087938,2.4375011444091825,-1.107451254872629,5.982453543690994,0.6650249447682768,4.209977344050088,-2.3936717050738565,90.70632813740839,17.422805487821975,1.7724761996409057,8,-1.1949996948242188,-3.3700008392333984,-1.3125009536743164,-0.46000099182128906,4.450000762939453,3,0.15957440490625063,1.691584520223177,38.29999923706055,-2.73333740234375,37.40999984741211,-2.3823559110951043,38.11999893188477,0.15957440490625063
5661,2002-08-16,39.13000106811523,39.77999877929688,38.209999084472656,38.540000915527344,111700.0,0.015308773704522105,-1.5119918457280213,2.4583167766033243,70.14449323885766,71.45451246714265,-1.899338343255991,-3.2110438136533688,-1.9003038085843755,-1.2974731958937795,26.60895753239948,1.5699996948242259,1.440479104163721,2.7360012054443317,-0.7974204098710942,6.2694228207597575,0.9692903977866223,4.502712013102041,-2.6135578189513993,77.27281215154171,6.9054790794299805,1.7667108076577123,8,-1.2900009155273366,-3.4650020599365092,-2.1450004577636648,-1.2450008392333913,3.329998016357429,4,0.13851259956549722,2.7727300312979546,38.540000915527344,1.691584520223177,38.29999923706055,-2.73333740234375,37.40999984741211,0.13851259956549722
5662,2002-08-19,38.91999816894531,39.5,38.77000045776367,39.11999893188477,99200.0,-0.005366800241184633,-1.9200204469333415,-0.33898425629588136,66.93290335711731,72.68881430817689,-1.4288654428852965,-2.6452076851862927,-1.7448164040651477,-1.0605087398544697,23.303000392732258,0.7299995422363281,1.4955657600352836,2.213998413085939,-1.0286149106078,5.456611736779678,0.5926917512390659,3.835305074932812,-1.8813860349601939,69.93005500632209,2.9919167984471926,1.621306661846871,8,-1.0799980163574219,-3.2549991607665945,-1.93499755859375,-1.0349979400634766,3.3300018310546875,0,0.14542661686519698,-1.5119918457280213,39.13000106811523,2.7727300312979546,38.540000915527344,1.691584520223177,38.29999923706055,0.14542661686519698
5663,2002-08-20,39.27000045776367,39.54999923706055,38.40999984741211,39.0099983215332,93400.0,0.008992864986762328,1.780487351017408,-1.3000057220240244,65.72848706855714,73.15146382200714,-1.4535874792098866,-2.658154720899205,-2.140910734205704,-1.3892240808792948,19.68545860248052,1.1399993896484375,1.6390567674119083,2.263500595092772,-0.7395588264181043,5.266560016603648,0.7619708843373303,3.7650303058482137,-1.792766460528668,82.16789466102533,18.609975718636164,1.50152971075544,8,-1.4300003051757812,-3.605001449584954,-2.690000534057617,-1.7900009155273438,3.8199996948242188,1,0.13623627226272172,-1.9200204469333415,38.91999816894531,-1.5119918457280213,39.13000106811523,2.7727300312979546,38.540000915527344,0.13623627226272172
5664,2002-08-21,38.88000106811523,39.66999816894531,38.18999862670898,39.150001525878906,153200.0,-0.009931229567157862,1.259552076690352,-1.0384547668652522,69.40560093473397,72.71139276837899,-0.7838894937118042,-2.0271236247767277,-1.8021630828267163,-0.970249491097789,16.886703748063116,1.4799995422363352,1.7492890555296299,1.65450115203857,-1.2147728331816694,4.523775137258809,0.21986415942845383,3.089138144648686,-1.034324705750322,54.31477683991556,-7.513477027856588,1.4346369926101188,8,-0.9400024414062429,-3.2150020599365092,-2.3000011444091726,-1.4000015258788991,3.299999237060554,2,0.11291150383348625,1.780487351017408,39.27000045776367,-1.9200204469333415,38.91999816894531,-1.5119918457280213,39.13000106811523,0.11291150383348625
5665,2002-08-22,38.93000030517578,39.04999923706055,38.709999084472656,38.900001525878906,73000.0,0.0012859885721956399,1.5185509621633841,-0.1111064016162957,72.56317316657004,71.84539410872233,-0.6095358660879029,-1.807504446200447,-1.9209759442791778,-0.9882935262741057,13.936700703603163,0.3400001525878906,1.9040577175164373,1.4745004653930636,-1.1440124041860855,4.093013334972213,0.16524403060348902,2.783756900182638,-0.7748323561017614,46.540981600685235,-14.73521030864233,1.3092564347895728,8,-0.5800018310546875,-3.265001296997063,-2.3500003814697266,-1.4500007629394531,3.1899986267089915,3,0.1274081439915431,1.259552076690352,38.88000106811523,1.780487351017408,39.27000045776367,-1.9200204469333415,38.91999816894531,0.1274081439915431
5666,2002-08-23,39.25,40.849998474121094,39.099998474121094,39.599998474121094,169100.0,0.008219873935672029,-4.384602744228083,-11.66709053916582,75.7417190105753,71.30507868261405,-0.7216785261426892,-1.8157802347726033,-2.272027839953708,-1.273514181421291,11.31079171311713,1.9199981689453125,1.9982163491381257,1.5375001907348604,-0.6761313515306782,3.751131733000399,0.4306844196020876,2.6443159618676333,-1.0600013732910227,39.84967797356402,-23.89467600041357,1.1068157711327706,8,-0.3650016784667969,-3.0500011444091797,-2.6700000762939453,-1.7700004577636719,4.540000915527344,4,0.09528666696730692,1.5185509621633841,38.93000030517578,1.259552076690352,38.88000106811523,1.780487351017408,39.27000045776367,0.09528666696730692
5667,2002-08-26,40.2599983215332,40.599998474121094,39.290000915527344,39.290000915527344,79700.0,0.02573244131294783,-1.701033117166577,-2.771433242506812,80.33030925969088,72.49337447567814,-1.560274166431526,-2.6763127158572786,-3.3216474742592936,-2.250171512707311,11.101612549195139,1.3499984741210938,1.9843905109951265,2.3654985427856445,-0.05848220224972067,4.78947928782101,1.153508170267962,3.577488915303327,-1.5911997222900425,77.81954186343675,8.28503265588624,1.2119903725176837,8,-1.375,-4.059999465942383,-4.069997787475586,-3.1699981689453125,3.0700035095214844,0,0.05464482997165887,-4.384602744228083,39.25,1.5185509621633841,38.93000030517578,1.259552076690352,38.88000106811523,0.05464482997165887
5668,2002-08-27,40.81999969482422,41.4900016784668,40.25,40.5,165900.0,0.013909622370537944,-2.0243954632998076,0.3298974748209644,80.93157424219703,73.21735517938495,-1.7720484995856012,-3.0774883233411003,-3.9404030150807188,-2.7759514168126813,11.252004943797408,1.2400016784667969,1.9093651936796832,2.7244998931884794,0.030956316894432234,5.418043469482527,1.3777281050414558,4.071271681335503,-1.7585851181030279,79.69692836236358,5.932904027709114,1.3467717881470254,8,-1.1699981689453125,-4.024999618530273,-5.452500343322754,-4.465000152587891,2.7600021362304688,1,0.0350318548717945,-1.701033117166577,40.2599983215332,-4.384602744228083,39.25,1.5185509621633841,38.93000030517578,0.0350318548717945
5669,2002-08-28,40.88000106811523,41.099998474121094,40.099998474121094,40.68999862670898,146100.0,0.0014699013654970727,2.174617014834927,0.5937581956464726,79.56317277890709,73.4823814508007,-1.5953586536888409,-3.01566083108586,-4.0580608468999415,-2.8181198370055185,11.834402788843962,1.0,1.7862717065746807,2.6090011596679616,-0.3315745368787404,5.549576856214664,1.1387133113946106,4.079289007941313,-1.5900001525878835,78.05755247605155,6.1105169604080345,1.4702878482733528,8,-1.0400009155273366,-3.700000762939446,-5.725001335144036,-4.525001525878899,2.0399971008300852,2,0.054060641554052546,-2.0243954632998076,40.81999969482422,-1.701033117166577,40.2599983215332,-4.384602744228083,39.25,0.054060641554052546
5670,2002-08-29,41.29999923706055,41.63000106811523,40.43000030517578,40.90999984741211,115200.0,0.010273927543336114,1.2857090956650807,2.052601991647928,79.78393989735639,74.5534310795228,-1.768673976123452,-3.2361368907728973,-4.511391560403908,-3.2184600855816683,12.97012572248054,1.200000762939446,1.859524245186222,2.796999359130858,-0.33437722727943253,5.928375945541148,1.2313110659257163,4.362687652336,-1.569998168945311,86.95646273888975,15.04908119066657,1.5656882932051435,8,-1.3899993896484446,-4.019998550415039,-6.1449995040893555,-4.944999694824219,0.5,3,0.02130753230923954,2.174617014834927,40.88000106811523,-2.0243954632998076,40.81999969482422,-1.701033117166577,40.2599983215332,0.02130753230923954
5671,2002-08-30,41.18999862670898,41.95000076293945,40.75,41.04999923706055,102200.0,-0.002663453084349232,-2.243254667862629,0.35897335576507433,75.97290856608764,75.55787610274172,-1.492706950408298,-2.899925471555953,-4.438300827634812,-3.093712475014648,13.8106307168754,1.2000007629394531,1.8127823495746611,2.448998832702628,-0.7419743778387939,5.63997204324405,0.8535122274319207,4.044485437973336,-1.0900001525878835,71.42848948018266,0.8288102761870846,1.5954866052707104,8,-1.1199989318847585,-3.5949974060058523,-6.147499084472649,-4.834999084472649,1.740001678466804,4,0.022578303864587923,1.2857090956650807,41.29999923706055,2.174617014834927,40.88000106811523,-2.0243954632998076,40.81999969482422,0.022578303864587923
5672,2002-09-03,41.150001525878906,41.65999984741211,40.36000061035156,41.18999862670898,181100.0,-0.0009710391396841045,1.6530609067306083,-0.2856948228882471,85.6870274854674,77.77549170462063,-1.2327553793830006,-2.611859679364848,-4.416129451186137,-3.0328240624442486,14.529788916161667,1.2999992370605469,1.727455435675708,2.166501617431642,-0.9802478218417434,5.3132510567050275,0.5931268977949458,3.7398763370683383,0.7999992370605469,56.75685149711217,-15.496333690278384,1.5733747196366943,9,-1.0800018310546875,-3.0550003051757812,-6.31500244140625,-4.795001983642578,0.4699974060058665,1,0.06415551134276787,-2.243254667862629,41.18999862670898,1.2857090956650807,41.29999923706055,2.174617014834927,40.88000106811523,0.06415551134276787
5673,2002-09-04,42.959999084472656,42.97000122070313,41.04999923706055,41.16999816894531,190000.0,0.04398535823760441,1.1215430722345543,-44.75326657130027,87.82467502308326,79.822055492215,-2.7538814344044056,-4.101299205366196,-6.20265568238699,-4.829395708868617,15.24750285564092,1.9200019836425852,1.7711427905733927,3.6394992828369155,0.3010819364370576,6.977916629236773,1.97029060963699,5.308707956036841,-2.5999984741210938,99.65149384465268,27.57520466557024,1.6692086731999283,9,-2.1199989318847656,-3.7099990844726562,-7.989999771118164,-6.604999542236328,-1.6599998474121094,2,0.008612727059292835,1.6530609067306083,41.150001525878906,-2.243254667862629,41.18999862670898,1.2857090956650807,41.29999923706055,0.008612727059292835
5674,2002-09-05,44.0,44.099998474121094,42.20000076293945,43.0,351200.0,0.024208587935078407,2.1666709052299633,0.5586589321410457,89.22413651356355,81.67327364188094,-3.3427602941816943,-4.802341146578939,-7.187273737625148,-5.846274062916208,16.1881930602044,1.8999977111816406,1.898065827202771,4.30800018310547,0.6227202082751049,7.9932801579358355,2.4653601956902875,6.150640170520653,-3.6399993896484375,97.32624248024821,26.466130742662372,1.8426399874151818,9,-2.4000015258789062,-4.05000114440918,-9.210000038146973,-7.645000457763672,-1.2900009155273438,3,-0.009545412930575314,1.1215430722345543,42.959999084472656,1.6530609067306083,41.150001525878906,-2.243254667862629,41.18999862670898,-0.009545412930575314
5675,2002-09-06,44.13000106811523,44.27000045776367,43.43999862670898,44.0,257200.0,0.0029545697298916096,3.0487909265996493,0.13000106811522727,88.46153846153847,83.08658691421019,-2.969885900037518,-4.6144666814810975,-7.256660354359354,-5.956632657022702,17.606476919722176,0.8300018310546946,2.038088955894942,4.086001205444326,0.11350384565027838,8.058498565238374,2.099752525547302,6.07224988534135,-3.620400543212881,96.41945281043668,25.2811662061345,1.986248679897022,9,-2.3500003814697195,-4.095001220703118,-9.387501716613762,-7.775001525878899,-0.7200012207031179,4,-0.027419054382125663,2.1666709052299633,44.0,1.1215430722345543,42.959999084472656,1.6530609067306083,41.150001525878906,-0.027419054382125663
5676,2002-09-09,44.209999084472656,44.650001525878906,43.599998474121094,44.11999893188477,262400.0,0.001812780748270404,1.1649435073796313,0.6923031779101332,91.52280196615746,84.33019721492869,-2.539358323469365,-4.386148046802859,-7.239692356079097,-6.007062685947389,19.81075460506712,1.0500030517578125,2.215105766286939,3.8274991989135714,-0.3587332315464309,8.013731629373574,1.7343829836835738,5.920615414143569,-3.474774563598629,89.74353502318162,17.69016500776,2.0931162152300007,9,-1.8349990844726562,-3.9849987030029297,-9.452499389648438,-7.854999542236328,0.220001220703125,0,-0.05451255139832256,3.0487909265996493,44.13000106811523,2.1666709052299633,44.0,1.1215430722345543,42.959999084472656,-0.05451255139832256
5677,2002-09-10,44.2599983215332,44.75,43.93999862670898,44.20000076293945,367200.0,0.0011309486110826494,-1.793099365972964,0.6666384096978444,91.10382526024178,85.46044732804478,-2.192894134406565,-4.1661703559302765,-7.162743170088646,-6.017801742503593,21.85203124243651,0.8100013732910227,2.402067657056641,3.570498466491699,-0.8130275895522487,7.954024522535647,1.3787354384697252,5.762261494513673,-3.2115916402587885,86.75671412355287,15.322531979954007,2.1917630280219753,9,-1.8349990844726562,-3.93499755859375,-9.437499046325684,-7.904998779296875,0.460002899169929,1,-0.030049662602683713,1.1649435073796313,44.209999084472656,3.0487909265996493,44.13000106811523,2.1666709052299633,44.0,-0.030049662602683713
5678,2002-09-11,44.61999893188477,44.75,44.150001525878906,44.150001525878906,350000.0,0.00813376918219233,-1.5531990877141721,7.8336088504579005,97.51659142525838,87.45527162208381,-2.187184491905221,-4.172233041914865,-7.408659868912132,-6.34339508305127,23.833057970747596,0.5999984741210938,2.576947000278942,3.5699991226196346,-0.86353758138155,8.00353582662082,1.3532307706190423,5.786767474620227,-3.201432918737801,94.90191737213682,20.422271800768627,2.2167683520005936,9,-2.0649986267089915,-4.29499816894532,-9.604999542236335,-8.264999389648445,2.120002746582024,2,-0.06723442563456106,-1.793099365972964,44.2599983215332,1.1649435073796313,44.209999084472656,3.0487909265996493,44.13000106811523,-0.06723442563456106
5679,2002-09-12,44.709999084472656,45.5099983215332,44.0099983215332,44.5,398200.0,0.0020170361887563715,-1.5210032312663486,0.4468090287077777,97.53293002909965,89.42738163672195,-1.873817693905437,-3.960443654303411,-7.386658524773921,-6.394762223326481,26.49325224364579,1.5,2.6373843637743164,3.339499282836911,-1.182863007345425,7.861861573019247,1.0783181377457467,5.600680427928076,-2.958289672640383,61.352688164116906,-15.972761343250191,2.2611811450911676,9,-1.7749996185302734,-4.004999160766602,-9.679999351501465,-8.354999542236328,0.970001220703125,3,-0.07626928913528808,-1.5531990877141721,44.61999893188477,-1.793099365972964,44.2599983215332,1.1649435073796313,44.209999084472656,-0.07626928913528808
5680,2002-09-13,44.68999862670898,44.900001525878906,43.810001373291016,44.18999862670898,233200.0,-0.0004473374675291186,1.3695506149087016,2.380962761126249,97.05885264629993,91.7702643123011,-1.4777801560817423,-3.642847793449455,-7.221631374373402,-6.340483332712907,28.94974984696235,1.0900001525878906,2.6623296089378954,3.01199893951415,-1.5362705558208418,7.560268434849142,0.7378641918466542,5.286133687181646,-2.4872945457125937,57.068075375228055,-23.965173562298254,2.2741347476674942,9,-1.7549991607665945,-3.9849987030029226,-9.582498550415032,-8.33499908447265,1.1400032043457102,4,-0.044305204812715604,-1.5210032312663486,44.709999084472656,-1.5531990877141721,44.61999893188477,-1.793099365972964,44.2599983215332,-0.044305204812715604
5681,2002-09-16,44.54999923706055,45.0,44.31999969482422,44.84000015258789,195500.0,-0.0031326783161894634,1.2295069665057408,-0.5800018310546875,93.68639900056405,92.65908336953406,-0.906355064525215,-3.2422057214076148,-6.981019872901442,-6.159805719591716,30.630934127282195,0.6800003051757812,2.727176767956834,2.600999641418454,-1.9539133476275339,7.155912630464442,0.32354314689546015,4.878456135941448,-1.950419847199747,43.52936424590032,-36.34435762739776,2.277456494522994,9,-1.2700004577636719,-3.7450008392333984,-9.192499160766602,-8.194999694824219,0.8400001525878906,0,-0.025589212327081,1.3695506149087016,44.68999862670898,-1.5210032312663486,44.709999084472656,-1.5531990877141721,44.61999893188477,-0.025589212327081
5682,2002-09-17,44.58000183105469,44.95000076293945,43.43999862670898,44.45000076293945,298100.0,0.0006734589115140466,2.4712735404380495,-0.44827813001499567,92.92242573093303,93.2255001148507,-0.4454937997443267,-2.9791775082278775,-6.906375324078468,-6.155568176644067,31.993934504900214,1.5100021362304759,2.7765293764373027,2.3480020523071303,-2.1169466926456906,6.812950797259951,0.11552767983071988,4.580476424783541,-1.6311721693931958,55.07262668666788,-23.798026917141563,2.2324743724764105,9,-0.7250022888183594,-3.3650035858154297,-8.865002632141113,-8.22500228881836,1.1099967956542898,1,-0.0033647716401485894,1.2295069665057408,44.54999923706055,1.3695506149087016,44.68999862670898,-1.5210032312663486,44.709999084472656,-0.0033647716401485894
5683,2002-09-18,44.61999893188477,44.849998474121094,43.15999984741211,44.54999923706055,343600.0,0.0008971982769687692,5.377367996775494,0.5384547668652796,92.88995280616935,93.63281303625133,-0.25172900498478157,-2.7382046160608766,-6.840714909331652,-6.15116468183988,33.6910656268741,1.6899986267089844,2.905428715653642,2.120499229431161,-2.237019872697701,6.478018331560023,-0.058260321633269996,4.299258780495592,0.8899993896484304,62.12766095598029,-16.14996001376879,2.1787595510644318,9,-0.2849998474121165,-3.405000686645515,-8.487499237060554,-8.264999389648445,0.9700012207031179,2,0.0022411988169479535,2.4712735404380495,44.58000183105469,1.2295069665057408,44.54999923706055,1.3695506149087016,44.68999862670898,0.0022411988169479535
5684,2002-09-19,43.27000045776367,44.79999923706055,43.22999954223633,44.400001525878906,177100.0,-0.03025545733835533,-1.5950346001670896,-16.142942779289914,68.62007297690982,91.42820576018148,1.0994480320347648,-1.0987908775373754,-5.370842958941019,-4.7683164556042215,35.70941953351866,1.5699996948242188,2.986106120936867,0.5510007858276396,-3.467958670068107,4.569960241723386,-1.4584789421202302,2.5604805137755093,2.1929978942871102,5.978293545076657,-68.26025128193604,2.009479727947872,9,1.0649986267089844,-2.055002212524414,-7.037500381469727,-6.915000915527344,2.9599990844726562,3,0.0801941572450462,5.377367996775494,44.61999893188477,2.4712735404380495,44.58000183105469,1.2295069665057408,44.54999923706055,0.0801941572450462
5685,2002-09-20,43.88999938964844,44.0099983215332,43.0,43.5,319200.0,0.014328609321138108,2.206357856494096,-0.3451318769980724,73.27590232519292,89.40077246674097,0.4937474789405911,-1.399921192007156,-5.851621089662501,-5.356955707662124,37.73347114672914,1.0099983215332031,2.9020768254019487,0.9229997634887681,-2.7045791407366266,4.550578667714163,-0.8907896886239257,2.736789215601462,1.5269389923095744,44.499969482421875,-28.85087517469887,1.8137894521126965,9,0.36499977111816406,-2.229999542236328,-7.657499313354492,-7.534999847412109,1.9500007629394531,4,0.04078379905262697,-1.5950346001670896,43.27000045776367,5.377367996775494,44.61999893188477,2.4712735404380495,44.58000183105469,0.04078379905262697
5686,2002-09-23,42.9900016784668,44.18000030517578,42.54999923706055,43.75,109800.0,-0.02050575811568378,1.0123483244755376,-1.9487166947063657,63.81383110035813,86.36855089342056,1.3438047752128455,-0.21646385542130986,-4.805805434033957,-4.430513389775186,38.28526705199361,1.6300010681152344,2.6660276617837226,-0.16399803161620952,-3.3426065852248925,3.0146105219924735,-1.753302308420551,1.425306245188132,2.3302591682128977,18.333423402517063,-54.757028164197514,1.5893042768043426,9,1.0399971008300781,-1.1400032043457031,-6.732501029968262,-6.635002136230469,3.2299995422363352,0,0.066061875824732,2.206357856494096,43.88999938964844,-1.5950346001670896,43.27000045776367,5.377367996775494,44.61999893188477,0.066061875824732
5687,2002-09-24,42.459999084472656,42.9900016784668,42.29999923706055,42.70000076293945,308100.0,-0.012328508334523147,-1.46428839040606,0.3157923796234484,45.35315747900852,80.57261378828169,1.778672558023196,0.5131157497478398,-4.151512727095785,-3.880552094330824,38.76137855658887,0.69000244140625,2.424170391236963,-0.8040006637573214,-3.7006872014804557,2.092685873965813,-2.252343932618892,0.6443426051042493,2.694046065629891,6.274505697364267,-60.83484444503555,1.4483432688615687,9,1.4449996948242188,-0.6100006103515625,-5.7074995040893555,-6.104999542236328,3.5400009155273438,1,0.06900613208555773,1.0123483244755376,42.9900016784668,2.206357856494096,43.88999938964844,-1.5950346001670896,43.27000045776367,0.06900613208555773
5688,2002-09-25,42.25,43.400001525878906,41.81999969482422,42.61999893188477,258700.0,-0.004945809915230304,-1.569109624515797,1.541651434475115,30.769211421634353,73.15442283189667,1.8071769972777147,0.8809042848566833,-3.7867975429441003,-3.6453856399042763,38.50477446083248,1.5800018310546875,2.1386977446575557,-1.0854997634887695,-3.7925696670988174,1.6215701401212783,-2.4390347152937935,0.2680351883162544,2.6757214770591844,14.429542658690792,-46.83931784663841,1.353534951805023,9,1.1599998474121094,-0.40000152587890625,-5.497500419616699,-5.895000457763672,3.200000762939453,2,0.08142008583926574,-1.46428839040606,42.459999084472656,1.0123483244755376,42.9900016784668,2.206357856494096,43.88999938964844,0.08142008583926574
5689,2002-09-26,43.09000015258789,43.27999877929688,42.22000122070313,42.400001525878906,214800.0,0.019881660416281477,-1.0190444358058919,-1.864866536760349,40.11404941416062,66.82722247277009,0.7970300162232036,0.22657764086594057,-4.466545516966704,-4.456994399311085,38.409398361144014,1.05999755859375,1.8730813494116347,-0.35599956512451314,-2.809597218740919,2.0975980884918926,-1.5827983919327124,0.8707992616836862,1.5251491462477986,53.81356480134484,-2.88468422919037,1.2267988268082017,9,0.31999969482421875,-1.2400016784667969,-6.33750057220459,-6.7350006103515625,-6.6399993896484375,3,0.0580181014422636,-1.569109624515797,42.25,-1.46428839040606,42.459999084472656,1.0123483244755376,42.9900016784668,0.0580181014422636
5690,2002-09-27,42.18000030517578,43.25,41.63999938964844,43.25,172900.0,-0.02111858538384004,2.0093477935356905,-1.5507272817740037,33.33333333333337,60.12132628752224,1.4679103647398435,1.2710528066386075,-3.3832537912234173,-3.5250435742274036,37.75630318689372,1.6100006103515625,1.4931180628475929,-1.3099994659423828,-3.62945440297041,1.0094554710856443,-2.4697269344563964,-0.15027199742836927,2.155634033258764,21.25987090107923,-29.96712060314813,1.159727468514014,9,1.114999771118164,-0.07000160217285156,-5.377501487731934,-5.825000762939453,-5.5800018310546875,4,0.09601705091888268,-1.0190444358058919,43.09000015258789,-1.569109624515797,42.25,-1.46428839040606,42.459999084472656,0.09601705091888268
5691,2002-09-30,42.11999893188477,42.72999954223633,41.16999816894531,41.86999893188477,141800.0,-0.0014225076542648818,1.122449085511449,-0.2336449264511897,32.45901700855126,53.40316976281315,1.2817573426095876,1.480189945317825,-3.1074322294724865,-3.450402506769656,36.83085904747275,1.5600013732910156,1.0770150692136866,-1.4165008544921776,-3.5734011757440385,0.7403994667596834,-2.4949510151181116,-0.33805069386624353,1.8921592126954394,42.600866944244245,-3.961170990105771,1.0784501606259316,9,0.8899993896484304,0.1849994659423757,-5.11250019073487,-5.764999389648445,-5.049999237060554,0,0.08831911954031613,2.0093477935356905,42.18000030517578,-1.0190444358058919,43.09000015258789,-1.569109624515797,42.25,0.08831911954031613
5692,2002-10-01,43.790000915527344,43.81999969482422,41.83000183105469,42.06999969482422,324600.0,0.03964867108242931,1.2359541893119825,6.8800048828125,44.399473458509576,48.01533872418429,-0.5722715073500666,0.01908974236474137,-4.517771234289754,-5.1030904202206315,36.57243274666605,1.9899978637695312,0.6990401488315854,0.12150115966797159,-1.7206057157034707,1.9636080350394138,-0.7995522780177495,1.0425545973536927,-2.6200027465820312,98.86797124439671,56.007308107977764,0.9210534376857227,10,-0.8050022125244141,-1.3900012969970703,-6.247502326965332,-7.435001373291016,-6.8500022888183665,1,0.05549212729781283,1.122449085511449,42.11999893188477,2.0093477935356905,42.18000030517578,-1.0190444358058919,43.09000015258789,0.05549212729781283
5693,2002-10-02,43.33000183105469,43.97000122070313,42.5,43.36999893188477,174600.0,-0.01050466030726993,1.370966501465872,-0.023254111885882663,41.131121658461964,44.9610107999123,-0.3514619122287783,0.5356951477127652,-3.8167986427087968,-4.623166879213343,35.59853248573964,1.470001220703132,0.3699559568629738,-0.3569980621337905,-2.176437640887805,1.462441516620224,-1.2667178515107977,0.5527217272432168,-2.160003662109375,77.14290385338481,35.10856701340363,0.909719789377008,10,-0.6550025939941406,-0.5250034332275391,-5.787503242492676,-6.975002288818359,-7.150001525878906,2,0.06162007976264894,1.2359541893119825,43.790000915527344,1.122449085511449,42.11999893188477,2.0093477935356905,42.18000030517578,0.06162007976264894
5694,2002-10-03,43.58000183105469,44.650001525878906,43.36000061035156,44.0,146000.0,0.00576967434653608,-2.0,10.500715307580395,43.07117959893764,41.604930496995046,-0.6178358360160274,0.26626833485768486,-3.8579268383284386,-4.857334591142418,34.23953574608658,1.3199996948242188,0.05649062188049925,-0.08599815368652486,-1.8999134539686935,1.7279171465956438,-0.9929558038276056,0.8209594964545559,-2.298003540039062,69.25291199238815,27.91731481161537,0.9069576501410834,10,-0.6700019836425781,-0.7750034332275391,-5.357501029968262,-7.060001373291016,-8.540000915527344,3,0.04290956524357514,1.370966501465872,43.33000183105469,1.2359541893119825,43.790000915527344,1.122449085511449,42.11999893188477,0.04290956524357514
5695,2002-10-04,42.91999816894531,44.29999923706055,42.83000183105469,43.68999862670898,184900.0,-0.015144645121126676,-2.0947537494729658,1.8333424159854508,40.44548316279004,39.00844739282081,-0.12281172556353681,0.8758805373431073,-2.9869338003653425,-4.189327229411589,32.53051686223522,1.4699974060058594,-0.2975995525075703,-0.6855016708374038,-2.5149040901989395,1.143900748524132,-1.6002028805181752,0.22919953884336763,-1.4359196838378878,50.287307812887086,8.847958373831737,0.9147012096807682,10,-0.009998321533203125,0.015001296997070312,-4.409997940063477,-6.399997711181641,-8.109996795654297,4,-0.1507455191525897,-2.0,43.58000183105469,1.370966501465872,43.33000183105469,1.2359541893119825,43.790000915527344,-0.1507455191525897
5696,2002-10-07,41.79999923706055,44.099998474121094,41.68000030517578,43.0,149000.0,-0.026095036804897553,-2.3611117733855735,1.5584416227811748,35.55092046434626,37.91930994674723,0.905898501663259,1.9036732208465992,-1.6575174522038552,-3.0677560819167695,30.27512392098134,2.4199981689453125,-0.4868121099822389,-1.6850006103515653,-3.658557158590554,0.2885559378874234,-2.6717788844710597,-0.698222336232071,-0.12596536950683657,4.040366416292476,-34.200789784217086,0.9867782741194948,10,1.1100006103515625,1.135000228881836,-3.2049989700317383,-5.209999084472656,-7.6899986267089915,0,-0.12440193439833969,-2.0947537494729658,42.91999816894531,-2.0,43.58000183105469,1.370966501465872,43.33000183105469,-0.12440193439833969
5697,2002-10-08,42.93000030517578,43.29999923706055,41.90999984741211,41.90999984741211,172100.0,0.02703351886938221,-1.7254877761446892,-0.8499998410543816,42.11018595130364,39.17941822782159,-0.16809910546339069,0.7050726173535651,-2.641569787283032,-4.1859256349966145,27.854593046823005,1.5,-0.75560536929801,-0.48849964141845703,-2.4416268506868946,1.4646275678499805,-1.4650632460526793,0.4880639632157653,-1.25,42.08752478909999,6.58414696189859,0.9765636046342204,10,-0.020000457763671875,0.0049991607666015625,-4.097499847412109,-6.180000305175781,-9.060001373291009,1,-0.13650129440239167,-2.3611117733855735,41.79999923706055,-2.0947537494729658,42.91999816894531,-2.0,43.58000183105469,-0.13650129440239167
5698,2002-10-09,41.61999893188477,42.88000106811523,41.41999816894531,42.72999954223633,132400.0,-0.03051482329323607,1.0709207194338137,-1.0882354041146283,42.26803828852827,39.41875032497355,1.1657273071571623,1.8749261955500813,-1.20363570029253,-2.8712708745875517,25.454705247137426,1.5100021362304688,-0.9503739777297682,-1.648501014709467,-3.6726114283965927,0.37560939897765877,-2.66055622155303,-0.6364458078659041,3.0300025939941335,6.191967649511396,-31.681033031766354,1.0120552068435618,10,1.2900009155273366,1.6599998474121023,-2.537498474121101,-4.869998931884773,-8.020000457763686,2,-0.11244594967037547,-1.7254877761446892,42.93000030517578,-2.3611117733855735,41.79999923706055,-2.0947537494729658,42.91999816894531,-0.11244594967037547
5699,2002-10-10,41.29999923706055,42.18999862670898,40.83000183105469,41.400001525878906,209300.0,-0.00768860410947958,-1.6153857439964063,0.09009210255000401,37.51206116754675,39.88305341766393,1.3467369591808733,2.0304613921041152,-0.7751596259493283,-2.538531718001522,22.763396786920705,1.3599967956542898,-0.97591859276897,-1.7980007171630845,-3.8843740209581696,0.2883725866320006,-2.841187369060627,-0.754814065265542,3.285402221679689,13.544603958273557,-22.519776709742942,1.043186651897542,10,1.44000244140625,1.8700008392333984,-1.2549991607666016,-4.039999008178704,-7.799999237060547,3,-0.12397092073770155,1.0709207194338137,41.61999893188477,-1.7254877761446892,42.93000030517578,-2.3611117733855735,41.79999923706055,-0.12397092073770155
5700,2002-10-11,42.709999084472656,42.95000076293945,41.599998474121094,41.900001525878906,117800.0,0.03414043277140899,1.0930253189262078,-8.099790196452412,48.71322440184157,41.68907646136285,0.02215330897635681,0.4896224632230144,-2.035173330002884,-3.9231525523286095,19.94230153313644,1.6500015258789062,-0.872274569612685,-0.28900089263915874,-2.240874185313679,1.6628724000353614,-1.2649375389764188,0.6869357536981013,1.7251863891601573,57.49232976750155,18.39258546894498,0.9759366463372607,10,0.030002593994140625,0.46000099182128906,-1.9350004196166992,-4.885000228881836,-8.8499984741211,4,-0.1795831967538899,-1.6153857439964063,41.29999923706055,1.0709207194338137,41.61999893188477,-1.7254877761446892,42.93000030517578,-0.1795831967538899
5701,2002-10-14,43.40999984741211,43.599998474121094,42.43000030517578,42.650001525878906,82900.0,0.01638962252270204,1.0526363341286227,0.9382723607866778,54.29864331498022,42.78898422319293,-0.5315114484334416,-0.31638441481523216,-2.5665467830989854,-4.593286473545376,16.898968400821296,1.1699981689453125,-0.8552795246054359,0.4679998397827134,-1.3555269152038818,2.2915265947693086,-0.44376353771058064,1.3797632172760075,0.8809782805175814,93.14083548857104,47.82805947627675,0.9117633774932976,10,-0.6699981689453125,-0.23999977111816406,-2.502499580383301,-5.5,-8.959999084472663,0,-0.1981109998698556,1.0930253189262078,42.709999084472656,-1.6153857439964063,41.29999923706055,1.0709207194338137,41.61999893188477,-0.1981109998698556
5702,2002-10-15,44.43000030517578,44.650001525878906,43.29999923706055,43.63000106811523,117300.0,0.02349690074519728,1.1774200991204673,1.0526328998288494,59.1905513938431,44.79558752712416,-1.6217222770389128,-1.421057143217908,-3.3983997425701418,-5.588681989179534,15.147602891382844,1.3500022888183594,-0.6769774080392494,1.4955003738403292,-0.30068895877099777,3.291689706451656,0.5974057075346622,2.3935950401459962,-3.5999984741210938,94.24080528065988,43.16171589841767,0.8980946663056644,10,-1.6899986267089844,-1.260000228881836,-3.130000114440918,-6.329999923706055,-9.819999694824226,1,-0.23227548106998364,1.0526363341286227,43.40999984741211,1.0930253189262078,42.709999084472656,-1.6153857439964063,41.29999923706055,-0.23227548106998364
5703,2002-10-16,44.72000122070313,44.88999938964844,43.81999969482422,44.41999816894531,174100.0,0.006527141875656728,2.3437522351763107,0.37500417232911887,57.206011364483444,46.366124389962586,-1.892872324218125,-1.7952240757982807,-3.4904251602535297,-5.8428809125829915,13.706569743705177,1.0699996948242188,-0.46370051546652746,1.780501174926762,-0.03588705820190796,3.596889408055432,0.8723070583624235,2.6886952914911006,-3.8135993957519574,95.81285046377744,43.21745983245534,0.9081941165643359,10,-1.8600006103515696,-1.5500011444091868,-3.345001220703132,-6.570001602172859,-9.630001068115241,2,-0.24262079590005348,1.1774200991204673,44.43000030517578,1.0526363341286227,43.40999984741211,1.0930253189262078,42.709999084472656,-0.24262079590005348
5704,2002-10-17,46.7400016784668,46.88000106811523,44.560001373291016,44.849998474121094,271400.0,0.04516995533596946,1.1382466120421344,6.299946594781398,68.35747924262655,49.4674572877222,-3.819107745089191,-3.733341975386452,-5.2961789356646705,-7.813851948762064,12.611370139517492,2.3199996948242116,-0.39566386611068793,3.6270015716552706,1.1389648809436537,6.1150382623668875,2.3829832262994586,4.871019917011083,-5.67425595092773,97.34849771082166,39.104407588845056,1.2440183453558096,10,-2.885000228881836,-2.885000228881836,-5.30000114440918,-8.590002059936523,-11.870002746582024,3,-0.28112971186304714,2.3437522351763107,44.72000122070313,1.1774200991204673,44.43000030517578,1.0526363341286227,43.40999984741211,-0.28112971186304714
5705,2002-10-18,45.68000030517578,46.849998474121094,45.52999877929688,46.849998474121094,338800.0,-0.022678676406196252,1.2564132660380436,-0.6190456006926994,63.263781010382374,52.54666401505955,-2.5998276113833896,-2.6692143852815136,-4.046594619845102,-6.704419781129914,11.75317740748694,1.3199996948242116,-0.2768678601291299,2.4775001525878935,-0.24587268645400684,5.200872991629794,1.1158137330669433,3.8391865721088436,-4.265399257202148,73.03369534375571,12.28163999958636,1.361686419520952,10,-1.8249988555908203,-1.8249988555908203,-3.8600006103515625,-7.150001525878906,-9.889999389648438,4,-0.26663748300797896,1.1382466120421344,46.7400016784668,2.3437522351763107,44.72000122070313,1.1774200991204673,44.43000030517578,-0.26663748300797896
5706,2002-10-21,45.83000183105469,46.20000076293945,44.68000030517578,46.20000076293945,185700.0,0.0032837461663044465,7.2162424092460284,0.3162388982354552,58.57142582374958,54.37569066755354,-2.366968009588163,-2.7358073265350527,-4.0126446059656615,-6.811919354570165,11.128595112558603,1.5200004577636719,-0.18151345463760293,2.485501670837401,-0.47689201359931843,5.44789535527412,1.0043048286190412,3.9666985130557606,-4.08747678187256,70.67042737374226,14.130893978170235,1.48119684221836,10,-1.9750003814697266,-1.9750003814697266,-4.010002136230469,-7.3000030517578125,-9.84000015258789,0,-0.2611826476644866,1.2564132660380436,45.68000030517578,1.1382466120421344,46.7400016784668,2.3437522351763107,44.72000122070313,-0.2611826476644866
5707,2002-10-22,45.38999938964844,45.9000015258789,45.02000045776367,45.29999923706055,128700.0,-0.009600751119937856,-1.7077051287317921,-0.24324435784025653,58.67001426335641,56.198132442534444,-1.7224521037490064,-2.176639158679464,-3.4119326055373307,-6.332021060211844,10.772548079677307,0.8800010681152273,-0.004045806899632964,1.8989992141723633,-1.1671973832856182,4.965195811630345,0.365900915443369,3.4320975129013576,-3.3392257793303273,51.3071565433873,-2.5177038942805083,1.5330982987289916,10,-1.5349979400634766,-1.5349979400634766,-3.347500801086426,-6.8600006103515625,-8.729999542236328,1,-0.2410222245828879,7.2162424092460284,45.83000183105469,1.2564132660380436,45.68000030517578,1.1382466120421344,46.7400016784668,-0.2410222245828879
5708,2002-10-23,45.68999862670898,45.81999969482422,44.81999969482422,44.81999969482422,69000.0,0.006609368607503274,-1.2988533970578564,9.666638409697713,58.84323016607184,58.568262331259454,-1.5471023366272831,-2.3249076436754166,-3.5215338887981247,-6.57672217013684,10.88950711501314,1.0,0.35900649494074344,2.026998519897454,-1.130657196249679,5.184654236044587,0.44817066182388743,3.6058263779710202,-3.349471368923041,48.706784571520494,-3.0357249707198832,1.5788278580735655,10,-1.4499988555908132,-1.8349971771240163,-3.1549997329711843,-7.159999847412102,-9.5,2,-0.2425037940333925,-1.7077051287317921,45.38999938964844,7.2162424092460284,45.83000183105469,1.2564132660380436,45.68000030517578,-0.2425037940333925
5709,2002-10-24,45.59000015258789,47.20000076293945,45.38999938964844,45.54999923706055,233300.0,-0.0021886293965137638,-9.05554613656593,0.04597812027272964,61.7414267496349,60.01584036990315,-0.8655984172748532,-2.1376086111781447,-3.257065588631093,-6.426555201248675,11.305832899593412,1.8100013732910156,0.5933630839574278,1.8020000457763672,-1.4564707267126948,5.060470818265429,0.17276465953183617,3.431235432020898,-2.9771044661821975,36.111098496373764,-15.162162936310274,1.6292353862445323,10,-0.7749996185302734,-1.5749988555908203,-2.8150014877319336,-7.060001373291016,-8.799999237060547,3,-0.2303136645066226,-1.2988533970578564,45.68999862670898,-1.7077051287317921,45.38999938964844,7.2162424092460284,45.83000183105469,-0.2303136645066226
5710,2002-10-25,46.22999954223633,46.33000183105469,45.459999084472656,45.72999954223633,77800.0,0.014038152829707995,1.4857058778650913,12.49971390425329,70.33974954023998,61.798185506043126,-1.0658633414534862,-2.591502840384038,-3.729504447056705,-7.018063038406112,12.4006326200153,0.8700027465820312,0.9675135834397182,2.239499473571776,-1.1005706209206068,5.579569568064159,0.5694644263255881,3.9095345208179637,-3.2501354497079333,61.50789505951381,4.084014271957798,1.670035047246191,10,-0.9799995422363281,-2.214998245239258,-3.455000877380371,-7.700000762939453,-9.989997863769531,4,-0.24572789796315941,-9.05554613656593,45.59000015258789,-1.2988533970578564,45.68999862670898,-1.7077051287317921,45.38999938964844,-0.24572789796315941
5711,2002-10-28,45.84000015258789,46.6500015258789,45.599998474121094,46.56999969482422,59500.0,-0.008436067348262188,1.3595489243878507,-1.4599990844726562,64.3349670752337,62.36978724841986,-0.32957769402298,-2.0116596585923148,-3.1920419963621853,-6.582465323411178,13.760610859681343,1.0500030517578054,1.4559769448748199,1.6635000228881864,-1.6522131170504295,4.979213162826802,0.005643452918874914,3.321356592857498,-2.5225251264266078,42.857142857142854,-15.824809739437498,1.657856569969309,10,-0.3299999237060547,-1.8249988555908203,-2.882500648498535,-7.310001373291016,-9.470001220703118,0,-0.21924082032301595,1.4857058778650913,46.22999954223633,-9.05554613656593,45.59000015258789,-1.2988533970578564,45.68999862670898,-0.21924082032301595
5712,2002-10-29,46.22000122070313,46.40999984741211,45.0,45.7599983215332,99600.0,0.00828972658923055,2.3571418840059764,-0.6301413529119843,74.94576885346895,64.3408714138627,-0.47937650098569407,-2.3191826519573695,-3.410353932051521,-6.926330461530675,14.294902354605671,1.4099998474121094,1.7432068299117631,1.9220010757446389,-1.5101242353474902,5.354126386836768,0.2059384201985779,3.6380637312907,-2.591924135599598,58.82356712501813,-6.229589231641384,1.7160626555460634,10,-0.34000015258789773,-2.204999923706062,-3.2800025939941477,-7.690002441406257,-9.25,1,-0.22133274063294606,1.3595489243878507,45.84000015258789,1.4857058778650913,46.22999954223633,-9.05554613656593,45.59000015258789,-0.22133274063294606
5713,2002-10-30,46.0,46.54999923706055,45.7599983215332,46.22000122070313,91400.0,-0.004759870508280861,-1.2571307124717988,-0.47826050901010037,75.76752950427793,65.16421033182395,-0.06561309464323273,-1.9909739974874014,-3.0391696788514935,-6.668391362053121,14.75980464757102,0.7900009155273438,1.9232617664841811,1.5684999465942369,-1.9124523725025,5.049452265690974,-0.17197621295413512,3.308976106142609,-2.086169020669594,45.45452969133908,-25.035365093350727,1.7404761595483689,10,-0.05999946594238281,-1.9849987030029297,-3.1225013732910156,-7.470001220703125,-8.740001678466797,2,-0.20304348157799768,2.3571418840059764,46.22000122070313,1.3595489243878507,45.84000015258789,1.4857058778650913,46.22999954223633,-0.20304348157799768
5714,2002-10-31,45.45000076293945,46.5,44.77000045776367,46.040000915527344,139900.0,-0.011956505153490116,1.2913926692047484,2.6818039950061556,66.58595462730295,65.53334073370402,0.3153147437172166,-1.3636089296078069,-2.3286886123026846,-6.083107606515398,14.357663983521512,1.7299995422363281,1.9535125427400288,0.9250007629394545,-2.5601055225215674,4.4101070484004765,-0.81755237979106,2.667553905669969,-1.2732762009203213,36.170208448738144,-34.47816379227559,1.7425531427305123,10,0.48999977111816406,-1.4349994659423828,-2.8200016021728516,-6.920001983642578,-8.119998931884766,3,-0.2037404176191171,-1.2571307124717988,46.0,2.3571418840059764,46.22000122070313,1.3595489243878507,45.84000015258789,-0.2037404176191171
5715,2002-11-01,36.45000076293945,42.75,36.29999923706055,42.5099983215332,1823800.0,-0.19801979865616903,-1.0283019320600082,10.271179646332396,28.985516594158256,62.246017485971656,8.793032895131532,7.51196451923083,6.728909347080986,2.891737936177954,15.297706930360933,9.150001525878906,1.7726722522175606,-7.751499366760257,-12.740537373994094,-2.7624613595264194,-10.246018370377172,-5.256980363143342,10.75,1.4492897846115524,-63.6129244292151,2.4945190036169174,11,5.299999237060547,5.299999237060547,6.179998397827148,2.079998016357422,1.2000007629394531,4,0.009327850355865808,1.2913926692047484,45.45000076293945,-1.2571307124717988,46.0,2.3571418840059764,46.22000122070313,0.009327850355865808
5716,2002-11-04,36.599998474121094,37.5099983215332,35.060001373291016,36.5099983215332,581400.0,0.0041151634579428276,1.565442035570557,-0.014851516311299566,25.047799194756195,58.51021581168275,8.041746999267154,7.328138756670555,6.629124002028412,2.7347665241844794,17.235850333280823,2.4499969482421875,1.2250843633888877,-7.341501617431639,-13.304430897829988,-1.3785723370332903,-10.32296625763081,-4.360036977232468,10.38200225830078,13.402936354636102,-45.98685793342164,2.9814646401991736,11,4.530002593994141,4.530002593994141,6.102500915527344,1.9300003051757812,1.9000015258789062,0,-0.009835978433410109,-1.0283019320600082,36.45000076293945,1.2913926692047484,45.45000076293945,-1.2571307124717988,46.0,-0.009835978433410109
5717,2002-11-05,37.06999969482422,37.18999862670898,36.0099983215332,36.959999084472656,224400.0,0.01284156394256275,5.74288828337898,1.2222269317170347,25.897919968770893,54.84962578976042,7.003984728899766,6.742292059896528,6.183271626718806,2.2507138679850556,19.27873341401561,1.1800003051757741,0.7821930597302256,-6.578500366210939,-13.280752966975065,0.12375223455318718,-9.929626666593002,-3.227374065828876,9.435121063232423,17.49346122918931,-35.748688749788016,3.351126300382062,11,4.060001373291016,4.060001373291016,5.587498664855957,1.4599990844726562,1.049999237060554,1,-0.018883214693880435,1.565442035570557,36.599998474121094,-1.0283019320600082,36.45000076293945,1.2913926692047484,45.45000076293945,-0.018883214693880435
5718,2002-11-06,36.93999862670898,37.45000076293945,36.18000030517578,37.18999862670898,166500.0,-0.0035069077201366206,2.298684184451914,-2.272714662227771,14.949925970878411,49.65057014767637,6.439447599630526,6.855170322727638,6.318355533249566,2.3534701859610863,20.935854455092766,1.2700004577636719,0.3748969876021846,-6.474501419067387,-13.775041509566883,0.8260386714321086,-10.124771464317135,-2.8242313738176392,9.107317355957036,16.433544397712854,-29.939392892337555,3.650270045249749,11,3.9150028228759837,4.190002441406257,5.752500534057624,1.5900001525878977,0.9000015258789134,2,0.0008121980267876694,5.74288828337898,37.06999969482422,1.565442035570557,36.599998474121094,-1.0283019320600082,36.45000076293945,0.0008121980267876694
5719,2002-11-07,36.18000030517578,37.0099983215332,36.0,36.7599983215332,192500.0,-0.020573858954712865,-1.148935738489946,2.3199920654296875,15.277778552367039,43.53257337124604,6.396974781320239,7.6016652840082415,7.072775923880997,3.082326155360917,22.21316600540271,1.0099983215332031,-0.0655865855652138,-6.978499794006346,-14.921999089660417,0.9649995016477249,-10.950249441833378,-3.0067501461793142,9.42782309311523,14.564358022051833,-27.261503717641617,3.971749647827035,11,4.67500114440918,4.950000762939453,6.559998512268066,2.3499984741210938,2.349998474121101,3,0.029850691189820644,2.298684184451914,36.93999862670898,5.74288828337898,37.06999969482422,1.565442035570557,36.599998474121094,0.029850691189820644
5720,2002-11-08,35.040000915527344,36.91999816894531,34.639999389648445,36.47999954223633,332200.0,-0.03150910392572204,-1.0357116704104097,2.482764744184211,13.224259501379748,37.85360586304004,6.4623300202739955,8.57735045909891,8.180295617435092,4.194456954166171,24.431404868130098,2.279998779296868,-0.6131663239293204,-7.734999275207521,-16.47075209456696,1.0007535441519195,-12.102875684887245,-3.367122865527797,10.14590960176367,13.937340583475894,-23.2385532552667,4.367876409679722,11,5.554998397827148,5.879999160766602,7.817498207092285,3.7649974822998047,2.759998321533203,4,0.06535390569903132,-1.148935738489946,36.18000030517578,2.298684184451914,36.93999862670898,5.74288828337898,37.06999969482422,0.06535390569903132
5721,2002-11-11,34.810001373291016,35.5,34.700000762939446,35.2400016784668,201500.0,-0.006563913705105229,-1.4615303355751643,0.29861160781695795,13.416315776838545,31.016999965636664,5.546454029890867,8.569381559957478,8.37801937882513,4.394169196748926,26.83714156348964,0.799999237060554,-1.2572364216571827,-7.534998893737793,-16.958692718456007,1.8886949309804208,-12.2468458060969,-2.823151981378686,9.743154476341445,6.0498896996434075,-28.126551503104047,4.711846912359108,11,5.784997940063477,6.10999870300293,8.11249828338623,4.379997253417969,2.8400001525878906,0,0.08158575238571997,-1.0357116704104097,35.040000915527344,-1.148935738489946,36.18000030517578,2.298684184451914,36.93999862670898,0.08158575238571997
5722,2002-11-12,34.110000610351555,35.41999816894531,33.810001373291016,35.41999816894531,334600.0,-0.020109185157244913,1.4580149559707403,3.0465037880804267,11.036337438027232,23.82464529160881,4.8589743265944065,8.913596839744983,9.038234257592222,5.069564027849083,28.642633948923162,1.6099967956542969,-2.1526700822802383,-7.718999671936039,-17.771193982643013,2.3331946387709337,-12.745096827289522,-2.6929025165825564,9.848365851681862,8.241738663849464,-23.101301515898637,5.026097155353487,11,6.045000076293952,6.395000457763679,8.81249904632569,5.109998703002937,3.540000915527351,1,0.12870124043082498,-1.4615303355751643,34.810001373291016,-1.0357116704104097,35.040000915527344,-1.148935738489946,36.18000030517578,0.12870124043082498
5723,2002-11-13,33.86999893188477,34.689998626708984,33.299999237060554,34.110000610351555,268200.0,-0.0070361088880762646,-1.0144903098471738,0.1832077295811278,10.933329264322964,17.641020251277695,3.5731410085133177,8.747557787157099,9.17649035418605,5.293533337581458,30.420478248980793,1.3899993896484304,-3.0192749822739984,-7.41650123596191,-17.97035399490032,3.137351522976502,-12.693427615431112,-2.1395748564927075,9.276498323049253,15.363876967242978,-14.740867720127513,5.276926379469206,11,4.155000686645501,6.380001068115227,9.052500724792473,5.505001068115227,4.24000167846679,2,0.1254797795697331,1.4580149559707403,34.110000610351555,-1.4615303355751643,34.810001373291016,-1.0357116704104097,35.040000915527344,0.1254797795697331
5724,2002-11-14,33.59999847412109,34.630001068115234,33.450000762939446,34.25,330400.0,-0.007971670099744532,-1.484219149038671,2.7083207502187387,6.83526949413158,15.179881684608066,2.21877511245102,8.41406138072211,9.305982560220336,5.55534888821618,31.080397093795852,1.1800003051757884,-4.12389868251644,-7.029501533508309,-17.787917907122342,3.7289148401057233,-12.408709720315322,-1.6502933467012966,8.56184897902559,8.287274187242302,-17.108017067455606,5.379208186807016,11,1.8050003051757884,6.650001525878913,9.495000839233406,6.275001525878913,5.040000915527351,3,0.12619053187554385,-1.0144903098471738,33.86999893188477,1.4580149559707403,34.110000610351555,-1.4615303355751643,34.810001373291016,0.12619053187554385
5725,2002-11-15,33.5,33.889999389648445,33.27000045776367,33.889999389648445,467000.0,-0.0029761451982834863,2.179486677882467,0.5999976524995055,6.973500623147061,13.171626287762606,2.0744613579130657,7.963047919864515,9.257222851657431,5.647775275300404,31.793495296938236,0.6199989318847727,-5.332625803346119,-6.520499992370603,-17.45269609624834,4.411696111507133,-11.986598044309467,-1.0544019404317382,7.775662631538069,10.313882934956832,-12.340847639130287,5.466098051938867,11,1.8600006103515625,6.7350006103515625,9.455000877380371,7.019998550415039,5.240001678466797,4,0.15014921729244435,-1.484219149038671,33.59999847412109,-1.0144903098471738,33.86999893188477,1.4580149559707403,34.110000610351555,0.15014921729244435
5726,2002-11-18,33.860000610351555,34.459999084472656,33.400001525878906,33.720001220703125,220800.0,0.010746286876165856,-1.717946711530185,-0.3589733557650678,6.843572368165127,11.054476554361965,1.4359207662924476,7.02023619138788,8.747001255951169,5.299144290149009,33.18206624726351,1.05999755859375,-6.486330065186671,-5.561999320983894,-16.46563198379078,5.341633341822995,-11.013815652387336,-0.11018298958045136,6.454982560333583,27.44189677595605,8.97553461421759,5.451816331403444,11,1.500000000000007,6.375000000000007,9.095000267028816,6.79499816894532,5.3800010681152415,0,0.11636144582656827,2.179486677882467,33.5,-1.484219149038671,33.59999847412109,-1.0144903098471738,33.86999893188477,0.11636144582656827
5727,2002-11-19,34.450000762939446,34.900001525878906,33.61999893188477,34.0,177300.0,0.017424694091928483,-1.1157016976938607,3.214305177111829,10.687541467632798,10.580878276223563,0.4863332870742738,5.869550372415993,8.008926868571287,4.737632063596642,34.515450918670645,1.2800025939941335,-6.412385231108999,-4.424999237060554,-15.16443276729732,6.3144342931762125,-9.794716002178937,0.9447175280578293,5.019584482195114,72.39260932142855,54.97140974944439,5.369716765118383,11,0.6899986267089915,5.7849998474121165,8.505000114440925,6.204998016357429,3.9500007629394602,1,0.09288826392079352,-1.717946711530185,33.860000610351555,2.179486677882467,33.5,-1.484219149038671,33.59999847412109,0.09288826392079352
5728,2002-11-20,34.610000610351555,34.610000610351555,33.86999893188477,34.22999954223633,144500.0,0.004644407659468941,2.894734728705587,0.8444453863434045,12.09789954220959,10.227558386206072,-0.04350985954249609,5.098296073389804,7.688053357348416,4.597599778112738,36.11220975380197,0.7400016784667827,-6.2983001213105965,-3.7109994888305735,-14.107871491341278,6.685872513680131,-8.909435490085926,1.4874365124247788,4.1156344602985016,82.2085444482145,64.38470069567714,5.198436001255353,11,0.4849987030029368,5.625000000000007,8.345000267028816,6.04499816894532,4.340000152587898,2,0.08783591048588746,-1.1157016976938607,34.450000762939446,-1.717946711530185,33.860000610351555,2.179486677882467,33.5,0.08783591048588746
5729,2002-11-21,35.09000015258789,35.75,34.400001525878906,34.720001220703125,731200.0,0.013868810568375745,-1.6732687477574453,0.9736786628519983,38.23528635314863,13.006561369735948,-0.775989496798303,3.9962178732326663,7.046539503649257,4.1378473003126715,36.622873679243234,1.3499984741210938,-6.22780096726369,-2.7059999465942397,-12.60591487660924,7.193914983420761,-7.65595741160174,2.2439575184132607,2.9809587645157976,73.38709801466506,51.282284658176096,4.9499574650075,11,-0.5799999237060547,5.145000457763672,7.925000190734863,5.614999771118164,3.990001678466797,3,0.08606441848479007,2.894734728705587,34.610000610351555,-1.1157016976938607,34.450000762939446,-1.717946711530185,33.860000610351555,0.08606441848479007
5730,2002-11-22,34.86999893188477,35.279998779296875,34.509998321533196,34.540000915527344,215700.0,-0.006269627237003417,-2.9486878527342255,0.8918891053993779,35.213684911345865,15.428491273570092,-0.6511102464480274,3.5010187504151347,7.099784677444241,4.392350289438461,37.16113451776215,0.770000457763679,-6.029069555237214,-2.3580011367797766,-11.49458065032126,6.778578376761708,-6.926290893550522,2.210288619990969,2.624844970098117,62.5531217230109,37.72217153020808,4.568289756770742,11,-0.3599987030029368,5.36500167846679,8.985002517700188,6.520002365112298,4.24000167846679,4,0.10811587534395972,-1.6732687477574453,35.09000015258789,2.894734728705587,34.610000610351555,-1.1157016976938607,34.450000762939446,0.10811587534395972
5731,2002-11-25,35.790000915527344,36.20000076293945,34.81999969482422,35.310001373291016,352900.0,0.026383768621264014,1.1230798123167844,1.4545528107551677,39.841284450332644,18.62904094160403,-1.5840611892129246,1.8861977768323754,6.024792291152053,3.4898767267803876,37.29025859489034,1.3800010681152344,-5.772557991632723,-0.9354991912841797,-9.135208128611353,7.264209746042994,-5.035353659947766,3.164355277379407,1.197861773149242,84.10854432438502,55.93909548795888,4.099854468663586,11,-1.0550003051757812,4.444999694824219,8.065000534057617,5.600000381469727,2.75,0,0.08242527766071128,-2.9486878527342255,34.86999893188477,-1.6732687477574453,35.09000015258789,2.894734728705587,34.610000610351555,0.08242527766071128
5732,2002-11-26,35.9900016784668,36.25,35.310001373291016,36.25,244400.0,0.005588174289559378,6.2308053464794515,-0.5416636864315857,42.54319828392597,22.141248610448805,-1.6643647760434277,0.9280781334294801,5.66796236429272,3.309543737660846,38.025433679086646,0.9399986267089844,-5.336874560123476,-0.22399845123290874,-7.099279706722257,6.651282804256443,-3.6616390789775863,3.213642176511769,0.5517175425002421,89.07570567860705,56.96709291530821,3.437640627744676,11,-1.230001449584961,4.244998931884766,7.864999771118164,5.399999618530273,3.299999237060547,1,0.09030285769462765,1.1230798123167844,35.790000915527344,-2.9486878527342255,34.86999893188477,-1.6732687477574453,35.09000015258789,0.09030285769462765
5733,2002-11-27,36.65999984741211,36.709999084472656,35.7599983215332,36.25,195400.0,0.018616230555670743,2.7255054490511843,-1.5769326701586044,53.8216508277829,27.361957647521173,-2.119913229092198,-0.503332866983385,4.844397567681398,2.66251061416294,38.58589009284976,0.9500007629394531,-4.861701437959937,0.9129997253417983,-4.208707037243052,6.034706487926648,-1.6478536559506267,3.4738531066342233,-3.3899993896484375,97.83552857558064,60.88424859788829,2.5608533812924255,11,-1.6700000762939453,3.575000762939453,7.195001602172852,4.829999923706055,2.279998779296868,2,0.04746322110499479,6.2308053464794515,35.9900016784668,1.1230798123167844,35.790000915527344,-2.9486878527342255,34.86999893188477,0.04746322110499479
5734,2002-11-29,36.18999862670898,36.75,36.13999938964844,36.75,78200.0,-0.012820546171832814,1.1785682658837473,-1.365857516352049,60.24952588314247,33.28151600974289,-1.3900645052474658,-0.8038516907055282,5.195725638567197,3.166708749467638,40.11874991541229,0.6100006103515625,-4.257335948789574,0.9059986114501868,-1.4498261979291982,3.2618234208295718,-0.2719137932395057,2.0839110161398793,-2.8511981964111257,74.99995742528539,33.68607216639265,1.1779124046896932,11,-1.1149978637695241,4.045001983642585,7.857501983642585,5.710000991821296,2.4200019836425852,4,0.07626422329271754,2.7255054490511843,36.65999984741211,6.2308053464794515,35.9900016784668,1.1230798123167844,35.790000915527344,0.07626422329271754
5735,2002-12-02,36.790000915527344,37.650001525878906,36.29999923706055,37.0,251000.0,0.016579229388960393,-1.268906754885367,0.3749974455214835,66.55516026493615,39.91613688716188,-1.6475604257318537,-1.4514948919485562,4.461588019030529,2.609529665555641,39.251215906963225,1.460002899169929,-3.577560412302077,1.4890008926391616,-0.9068189754752183,3.8848207607535414,0.2910909585819752,2.686910826696348,-3.314752502441408,69.61130551526686,22.852089933235035,1.1979099340571895,12,-1.1550006866455078,3.1700000762939453,7.625,5.269998550415039,2.1399993896484375,0,0.062245198655617395,1.1785682658837473,36.18999862670898,2.7255054490511843,36.65999984741211,6.2308053464794515,35.9900016784668,0.062245198655617395
5736,2002-12-03,36.2400016784668,37.400001525878906,36.099998474121094,36.52000045776367,119500.0,-0.014949693486645654,-3.642825029631749,1.3333333333333333,68.26757294538191,46.313918162467345,-0.809591792737919,-0.9800987219562245,4.897309361441508,3.2066142228445003,38.04952742557839,1.3000030517578125,-2.793869490804525,0.9570014953613253,-1.4028657283957955,3.316868719118446,-0.2229321165172351,2.1369351072398857,-2.5142680786132843,39.74360019366923,-11.396743708190648,1.1799336118785597,12,-0.48000144958496094,3.719999313354492,8.392498970031738,5.819997787475586,2.9599990844726562,1,0.07919422734436776,-1.268906754885367,36.790000915527344,1.1785682658837473,36.18999862670898,2.7255054490511843,36.65999984741211,0.07919422734436776
5737,2002-12-04,36.36999893188477,36.56999969482422,36.060001373291016,36.060001373291016,376000.0,0.0035871205131654538,-2.2903376648946643,-1.1071389645776821,71.85314218947565,52.95338956771913,-0.7136430853109914,-1.2281974806897509,4.669274811993013,3.1158349669132974,36.79215630111995,0.5099983215332031,-1.9720983409801462,1.1219987869262766,-1.1452194117496077,3.389216985602161,-0.011610312411661994,2.2556078862642153,-2.4088092564697376,32.27510984896688,-22.424470138105633,1.1336090993379417,12,-0.3449974060058665,3.5400009155273366,8.39250183105468,6.135002136230462,3.1599998474121094,2,0.05966461499508546,-3.642825029631749,36.2400016784668,-1.268906754885367,36.790000915527344,1.1785682658837473,36.18999862670898,0.05966461499508546
5738,2002-12-05,36.97000122070313,37.2400016784668,36.099998474121094,36.58000183105469,241400.0,0.016497176421205628,1.4516189898028664,1.258072455207712,77.8512483196426,57.3551631195518,-1.0545738822130986,-1.9245072924434012,3.9829559234091008,2.573946906348418,35.46192757726403,1.1400032043457031,-1.1135128276373223,1.720500946044929,-0.5514657904967493,3.9924676825866072,0.5845175777740934,2.8564843143157645,-2.787482834260267,57.23268931333101,-3.1998568172655553,1.1359833682708387,12,-0.8900012969970774,2.9399986267089773,7.97749996185302,5.724998474121087,2.1699981689453054,3,0.06275357366028467,-2.2903376648946643,36.36999893188477,-3.642825029631749,36.2400016784668,-1.268906754885367,36.790000915527344,0.06275357366028467
5739,2002-12-06,37.2599983215332,37.36000061035156,36.02000045776367,36.02000045776367,210200.0,0.007844119319846632,-1.1612942920955645,3.179486677882488,80.12818357492057,62.34566297106009,-1.1224204775737618,-2.2445229639961894,3.581152494517518,2.340667902992074,33.974504142613405,1.3400001525878906,-0.29522135328968346,1.956498146057129,-0.4556054718053275,4.368601763919585,0.7504463371259007,3.162549954988357,-2.8694309467241723,76.07343872500263,8.916995015308018,1.2060518089312282,12,-1.0249977111816406,2.625001907348633,7.717502593994141,5.435001373291016,1.44000244140625,4,0.045088577049260614,1.4516189898028664,36.97000122070313,-2.2903376648946643,36.36999893188477,-3.642825029631749,36.2400016784668,0.045088577049260614
5740,2002-12-09,37.33000183105469,37.45000076293945,37.0,37.25,166400.0,0.0018787845591776708,1.8125074505877024,0.0645177168382258,79.159651689557,66.71437044208503,-0.9015872118018322,-2.24950201242536,3.4271874028303912,2.3384246920147476,31.996952103182025,0.4500007629394531,0.513891074846569,1.912001609802246,-0.6595729740343472,4.483576193638839,0.6262143178839494,3.1977889017205428,-2.7438684071814663,91.60846809259843,18.625834075440594,1.2857872919182955,12,-0.8500003814697266,0.6799983978271484,7.647499084472656,5.364997863769531,1.6399993896484446,0,0.034288741401347744,-1.1612942920955645,37.2599983215332,1.4516189898028664,36.97000122070313,-2.2903376648946643,36.36999893188477,0.034288741401347744
5741,2002-12-10,37.650001525878906,38.0,37.29999923706055,37.43999862670898,163700.0,0.00857218535033688,-1.8571361842258916,2.624976158687863,78.16900036870905,70.67279289594981,-1.0392920787485664,-2.4725982567520504,3.0271477638496833,2.1083735799024765,30.027723563564923,0.7000007629394531,0.7408723653156812,2.090001296997073,-0.6484430336599161,4.828445627654062,0.7207791316685785,3.4592234623255678,-2.880036015885345,82.32330530108179,8.883266692421657,1.3692221653284928,12,-0.7700023651123047,-2.0150012969970703,4.099998474121094,4.099998474121094,0.539997100830071,1,0.033997310157266813,1.8125074505877024,37.33000183105469,-1.1612942920955645,37.2599983215332,1.4516189898028664,36.97000122070313,0.033997310157266813
5742,2002-12-11,38.5,38.61000061035156,37.25,37.650001525878906,438100.0,0.02257631977881447,1.5420579406333113,4.047555902708261,80.53373400612509,73.64080213798782,-1.6715901604412622,-3.1377183375545883,2.0514987596607455,1.3640791790841504,27.86647351732652,1.3600006103515625,1.0519092009508597,2.7204998016357393,-0.2245446516393983,5.665544254910877,1.247977574998174,4.193022028273305,-3.4716317308059246,95.75287243741467,22.45445256419609,1.4725222266375673,12,-1.1849994659423828,-2.559999465942383,2.6300010681152344,2.6300010681152344,-0.25,2,0.01818183799842732,-1.8571361842258916,37.650001525878906,1.8125074505877024,37.33000183105469,-1.1612942920955645,37.2599983215332,0.01818183799842732
5743,2002-12-12,38.11999893188477,39.0,37.9900016784668,38.060001373291016,186800.0,-0.009870157613382502,-9.10013733119707,0.07058548976313768,74.1626532266112,75.18670517615101,-1.1875973549691707,-2.553934132656984,2.313672424550113,1.839386846872621,25.55042671609292,1.0099983215332031,1.280555395005642,2.1279987335205135,-0.8500517303626935,5.1060491974037205,0.63897350157891,3.617023965462117,-2.733467428574947,70.46975827872664,-2.7010586838375303,1.489025231941602,12,-0.6099987030029368,-1.9849987030029368,3.0100021362304616,3.0100021362304616,0.13000106811522727,3,0.036988454536202475,1.5420579406333113,38.5,-1.8571361842258916,37.650001525878906,1.8125074505877024,37.33000183105469,0.036988454536202475
5744,2002-12-13,37.84000015258789,38.72000122070313,37.75,38.04999923706055,244200.0,-0.007345193786526649,-3.974373019288741,-3.5001271617493313,73.45971849591282,75.9538783129262,-0.7251939927055702,-2.0448380510097053,2.462101364259148,2.194232326808091,23.032565592499456,0.9700012207031321,1.484788439883097,1.6359998703002958,-1.2265083252724196,4.498508065873011,0.2047457725139381,3.0672539680866535,-2.0198524296752467,42.00000762939453,-31.170761678527896,1.431254097786357,12,-0.3299999237060547,-1.7049999237060547,3.152501106262207,3.2900009155273438,0.43000030517578125,4,0.03435515940323386,-9.10013733119707,38.11999893188477,1.5420579406333113,38.5,-1.8571361842258916,37.650001525878906,0.03435515940323386
5745,2002-12-16,38.52999877929688,38.63999938964844,37.790000915527344,38.63000106811523,261200.0,0.018234635938863875,13.166767333184982,0.4762034514077434,72.45900450134388,76.4195929302553,-1.2766735052406872,-2.4650654733246498,1.6671152031969356,1.5865669536246898,20.328448110787917,0.8499984741210938,1.580239438803929,2.0744985580444393,-0.6691020209744778,4.818099137063356,0.7026982685349807,3.446298847553898,-2.3282687831337583,73.14278738839326,1.2995757343704497,1.371800289509457,12,-1.0199985504150462,-2.394998550415046,2.4625024795532156,2.6000022888183523,-1.0,0,0.0044121980022984175,-3.974373019288741,37.84000015258789,-9.10013733119707,38.11999893188477,1.5420579406333113,38.5,0.0044121980022984175
5746,2002-12-17,37.79999923706055,38.63999938964844,37.70000076293945,38.40999984741211,225100.0,-0.018946264348925546,-1.320991259136463,6.0998664886524026,63.65006265772307,75.50813964894947,-0.33762170279557324,-1.5017521986515234,2.317586374289924,2.399003493322141,17.940600103016404,0.9399986267089844,1.6626254583588178,1.1474990844726562,-1.3677079098788738,3.6627060788241863,-0.11010441270310878,2.4051025816484213,-1.262476840436996,31.42852783203125,-36.6554453895903,1.2576034971757635,12,-0.28999900817871094,-1.664999008178711,2.957500457763672,3.1200008392333984,-0.48999786376953125,1,0.030952434054429157,13.166767333184982,38.52999877929688,-3.974373019288741,37.84000015258789,-9.10013733119707,38.11999893188477,0.030952434054429157
5747,2002-12-18,37.650001525878906,37.86999893188477,37.27999877929688,37.79999923706055,142200.0,-0.00396819349759614,3.0690072479970647,0.2458976411436576,58.101490979266345,73.31372216668545,0.014571006949786636,-1.1591570256888275,2.3482441398103475,2.5913253727790604,15.653703451021016,0.5900001525878906,1.652863246185703,0.8375013351440401,-1.4877273350025604,3.1627300052906406,-0.3251129999292601,2.0001156702173404,-0.8169818168501806,21.511772324834226,-41.04044065812354,1.162614335073301,12,-0.1400012969970703,-1.5150012969970703,3.1074981689453125,3.269998550415039,0.2599983215332031,2,0.014342551897611466,-1.320991259136463,37.79999923706055,13.166767333184982,38.52999877929688,-3.974373019288741,37.84000015258789,0.014342551897611466
5748,2002-12-19,37.650001525878906,38.02999877929688,36.75,36.79999923706055,249800.0,0.0,-1.6947321080803404,-5.666768393479312,62.94329826830195,71.40429046595004,0.13541302517808873,-0.9694337396174006,2.2686753839039397,2.631205132727146,13.142697307832016,1.279998779296882,1.6819812803507617,0.6855012893676786,-1.4206347864430882,2.7916373651784454,-0.36756674853770477,1.738569327273062,1.3499984741210938,45.685328334856464,-14.660618368297229,1.0530680379053825,12,0.22499847412109375,-1.5150012969970703,2.679999351501465,2.854999542236328,0.45999908447265625,3,0.015936213806224675,3.0690072479970647,37.650001525878906,-1.320991259136463,37.79999923706055,13.166767333184982,38.52999877929688,0.015936213806224675
5749,2002-12-20,38.11000061035156,38.29999923706055,37.59000015258789,38.25,168300.0,0.012217770672770634,4.916711701688018,-0.1647047207873514,62.00001387164564,69.49766404173766,-0.2138187177337869,-1.2559759153243846,1.7431283626102712,2.205064277738657,11.46482544531366,0.7099990844726562,1.6997604145991119,0.9945003509521513,-0.9743354771343036,2.963336179038606,0.010082436908923853,1.9789182649953787,0.8449993896484358,71.95772748924215,12.255701334687764,0.984417914043228,12,-0.2350006103515625,-1.9750003814697266,1.0274991989135742,2.1399993896484375,0.1399993896484375,4,0.0036735604147539735,-1.6947321080803404,37.650001525878906,3.0690072479970647,37.650001525878906,-1.320991259136463,37.79999923706055,0.0036735604147539735
5750,2002-12-23,38.63999938964844,38.900001525878906,38.060001373291016,38.060001373291016,142800.0,0.013907078740715395,-1.8965621567582855,-4.142861035422343,71.89782165150177,68.8008664064924,-0.6017310060539316,-1.5695245272092464,1.1069333583200915,1.7236860413795227,9.879408780356512,0.8400001525878906,1.6393795337899988,1.3359991073608413,-0.44007996709848385,3.1120781818201664,0.44795957013117516,2.2240386445905074,0.27090061035156054,87.90688596724685,24.619428388852995,0.8880395372296636,12,-0.7649993896484375,-2.5049991607666016,-0.8125,1.6100006103515625,0.5900001525878906,0,-0.009575541866698067,4.916711701688018,38.11000061035156,-1.6947321080803404,37.650001525878906,3.0690072479970647,37.650001525878906,-0.009575541866698067
5751,2002-12-24,38.7400016784668,39.09000015258789,38.56999969482422,38.95000076293945,33800.0,0.0025880509937366014,1.1224601012066953,-0.3620686253230994,71.74315663925674,67.82413558795149,-0.5932425805460184,-1.5148559071983811,0.8771407743670494,1.6770518461815982,8.994053776414306,0.5200004577636719,1.5394075243183707,1.288501358032228,-0.4477044796427734,3.0247071957072293,0.4203984391947273,2.1566042768697287,-1.9900016784667969,85.04280122657181,17.095848454009058,0.8681029188374999,12,-0.8200016021728516,-2.4950008392333984,-0.9425010681152344,1.4949989318847656,-0.09000015258789062,1,-0.03123394028768156,-1.8965621567582855,38.63999938964844,4.916711701688018,38.11000061035156,-1.6947321080803404,37.650001525878906,-0.03123394028768156
5752,2002-12-26,39.2400016784668,39.59000015258789,38.58000183105469,38.58000183105469,134600.0,0.012906555971522238,-2.0606016819350925,-3.1428701180744776,71.21497872680243,67.49661619908385,-1.0920781081430206,-1.8539425851481752,0.21760183391371868,1.2359449652256131,8.242924427229232,1.0099983215332031,1.4679018236412134,1.6260013580322266,-0.142321350275175,3.394324066339628,0.7418400038785293,2.510162712185924,-2.4432016754150396,87.67611072829821,17.614869834314305,0.8841613541536997,12,-1.0700016021728516,-2.6350021362304688,-1.4425010681152344,0.9949989318847656,-0.3200035095214844,3,-0.049184511279847354,1.1224601012066953,38.7400016784668,-1.8965621567582855,38.63999938964844,4.916711701688018,38.11000061035156,-0.049184511279847354
5753,2002-12-27,38.400001525878906,39.15999984741211,38.400001525878906,39.15999984741211,146600.0,-0.021406730801666773,1.0,-1.151512874606248,59.66104785248621,65.96343057203646,-0.2326481056296288,-0.9242909616657897,0.8756637969039858,2.131828911749885,7.743682295366614,0.8400001525878906,1.3715291564978997,0.6990011215209933,-1.0427091936141508,2.4407114366561373,-0.17185403604657523,1.5698562790885617,-1.4914735168457014,40.50006866455078,-27.61094368399648,0.8708551575675716,12,-0.23000144958496094,-1.6700019836425781,-0.7125015258789062,1.8349990844726562,0.5,4,-0.012760459869684437,-2.0606016819350925,39.2400016784668,1.1224601012066953,38.7400016784668,-1.8965621567582855,38.63999938964844,-0.012760459869684437
5754,2002-12-30,38.95000076293945,39.18000030517578,38.349998474121094,38.4900016784668,153400.0,0.014322896229310933,-1.2432315400952636,-0.605263289982884,62.69592945074877,64.87864445530366,-0.6801616801393422,-1.324841190001031,0.08124562271374458,1.635890552982545,7.2298065032673104,0.8300018310546875,1.1781857402323368,1.1110002517700224,-0.5626582267454907,2.7846587302855355,0.2741710125122623,1.9478294910277825,-1.9342138681640577,58.169941158871055,-6.680927084198302,0.8368292392577573,12,-0.7800006866455078,-1.9549999237060547,-1.2850008010864258,1.2849998474121094,-0.3600006103515625,0,-0.021566113893048855,1.0,38.400001525878906,-2.0606016819350925,39.2400016784668,1.1224601012066953,38.7400016784668,-0.021566113893048855
5755,2002-12-31,39.08000183105469,39.810001373291016,38.54999923706055,38.75,171300.0,0.0033376396808424413,-2.452044772843661,0.7173967127195529,61.55090067604625,64.64540423511734,-0.8090169669690752,-1.3433593937871038,-0.26253090713073846,1.5529522250986005,7.568180429243196,1.2600021362304688,1.0647771847498149,1.1265012741088896,-0.5582825947411081,2.811285142958887,0.2841093396838872,1.968893208533892,-1.96124640596679,50.000130640057904,-12.118422015080938,0.8423919344249997,12,-0.8000011444091797,-1.9200019836425781,-1.7075014114379883,1.154998779296875,-1.2800025939941406,1,-0.021238531017548024,-1.2432315400952636,38.95000076293945,1.0,38.400001525878906,-2.0606016819350925,39.2400016784668,-0.021238531017548024
5756,2003-01-02,39.11000061035156,39.77999877929688,38.5,38.5099983215332,279400.0,0.0007676248180989997,-3.1290354336764743,1.8181786655569427,55.67971289581958,64.37631778140103,-0.7081161965861824,-1.209323292043976,-0.5151998840019587,1.5650799400162896,7.775483887052961,1.279998779296882,0.9767397144161407,1.0130001068115249,-0.5411067462532912,2.567106959876341,0.23594668027911325,1.7900535333439365,-1.829770428371475,52.054837470703966,-5.569227879180708,0.7770534265324092,1,-0.8299999237060547,-1.7950000762939453,-1.7375001907348633,1.125,-0.7000007629394531,3,0.0030682416264908863,-2.452044772843661,39.08000183105469,-1.2432315400952636,38.95000076293945,1.0,38.400001525878906,0.0030682416264908863
5757,2003-01-03,38.540000915527344,39.099998474121094,38.25,38.77999877929688,135700.0,-0.014574269647885219,-1.0731677816131524,-0.3999949137563935,53.7770005056537,63.3578402522179,0.001571683794267642,-0.4937307983279311,-0.1649000461270802,2.16346161912211,7.862198921616276,0.8600006103515625,0.835105436724703,0.3345003128051758,-0.9993266334466142,1.6683272590569658,-0.3324131603207192,1.0014137859310708,-1.1079844620686004,18.589785912531028,-35.86404254065693,0.6669134731258934,1,0.15999984741210938,-0.9799995422363281,-1.0550003051757812,1.6949996948242188,-0.5499992370605469,4,0.002854193246976333,-3.1290354336764743,39.11000061035156,-2.452044772843661,39.08000183105469,-1.2432315400952636,38.95000076293945,0.002854193246976333
5758,2003-01-06,39.290000915527344,39.68000030517578,38.0099983215332,38.0099983215332,229500.0,0.019460300523704177,-1.609372811396385,-5.3333916139490425,62.02323361339432,63.360420223523306,-0.5490704726107367,-1.1183488607484264,-1.1400859244047439,1.4578296173002059,8.653217979983113,1.6700019836425781,0.823489948446003,0.9685003280639677,-0.3155115023788184,2.252512158506754,0.3264944128425782,1.6105062432853572,-1.7153053668786669,71.11113465858517,14.458960524443995,0.6420059152213929,1,-0.3800010681152344,-1.5050010681152344,-1.7925004959106445,0.9449996948242188,-1.9900016784667969,0,-0.009417224178170147,-1.0731677816131524,38.540000915527344,-3.1290354336764743,39.11000061035156,-2.452044772843661,39.08000183105469,-0.009417224178170147
5759,2003-01-07,38.93999862670898,39.849998474121094,38.72999954223633,39.0,205900.0,-0.008908177161178088,-3.6666666666666665,-0.046875977886727156,53.60281147949268,61.32764131552229,-0.0770546584633891,-0.6704038075046768,-1.020755673117442,1.836404338124872,9.628253049357573,1.1199989318847656,0.8729080876040598,0.5344980239868065,-0.6747551619104115,1.7437512098840244,-0.07012856896179898,1.139124616935412,-1.2311847285817592,50.54349065502869,-3.8565569069486543,0.6046265929486082,1,-0.010000228881828832,-1.0049991607665945,-1.327498435974114,1.2950019836425852,-1.1099967956542898,1,-0.0010271469501962338,-1.609372811396385,39.290000915527344,-1.0731677816131524,38.540000915527344,-3.1290354336764743,39.11000061035156,-0.0010271469501962338
5760,2003-01-08,38.61000061035156,38.97999954223633,38.29999923706055,38.540000915527344,96100.0,-0.00847452562905504,-1.472714662227771,-1.1666348782502274,57.65597180728052,59.76239855641382,0.27741352224928306,-0.25254268817190706,-0.950652507615672,2.189513794601389,10.539100233657466,0.6800003051757812,0.893809234175535,0.14050006866455078,-0.9596526310357021,1.2406527683648036,-0.4095762811855721,0.6905764185146737,-0.7298919461448321,32.608817340285476,-23.67676649673529,0.5500763498501262,1,0.31999778747558594,-0.6750011444091797,-0.9549999237060547,1.625,-1.3199996948242188,2,-0.0005180123659026536,-3.6666666666666665,38.93999862670898,-1.609372811396385,39.290000915527344,-1.0731677816131524,38.540000915527344,-0.0005180123659026536
5761,2003-01-09,38.93000030517578,39.36000061035156,38.41999816894531,38.41999816894531,87300.0,0.008288000252929972,-2.6862686433198197,7.285776566757493,61.72160250847826,58.70757897660003,-0.014304890529245995,-0.4972242298952949,-1.5196143281536152,1.885300334232923,11.285305757178529,0.94000244140625,0.9033014057953537,0.3964998245239286,-0.6505669932441478,1.443566642292005,-0.12703358436010603,0.9200332334079633,-0.8923004561759029,50.00010366024319,-10.242782932738109,0.5235334088840374,1,-1.9073486328125e-06,-0.9950008392333984,-1.1324996948242188,1.3050003051757812,-0.8899993896484375,3,-0.02902648495394433,-1.472714662227771,38.61000061035156,-3.6666666666666665,38.93999862670898,-1.609372811396385,39.290000915527344,-0.02902648495394433
5762,2003-01-10,39.20000076293945,39.38999938964844,38.59000015258789,38.650001525878906,122200.0,0.006935537006090842,-1.3880503538548257,1.0784253594028155,63.52529983323181,59.13694030779398,-0.3247244316071587,-0.750575923716994,-2.0528229868865537,1.6361695629084068,11.630138856527553,0.7999992370605469,0.8149762727455467,0.631500244140625,-0.456835778352513,1.719836266633763,0.087332232894056,1.175668255387194,-1.017317023929877,64.67404036529871,2.4827418731658355,0.5441680112465681,1,-0.2700023651123047,-1.2650012969970703,-1.3400001525878906,1.0349998474121094,-2.1100006103515625,4,-0.020153084187544912,-2.6862686433198197,38.93000030517578,-1.472714662227771,38.61000061035156,-3.6666666666666665,38.93999862670898,-0.020153084187544912
5763,2003-01-13,39.52999877929688,39.77000045776367,38.900001525878906,39.099998474121094,182300.0,0.008418316579968499,-1.0963976137293292,0.7818198211945003,62.678558534501946,59.13501020598878,-0.5336999474434592,-1.0219184093676645,-2.640528999360747,1.3235834899364747,11.833659460232152,0.8699989318847656,0.7280362103709024,0.8909982681274471,-0.2560967279669839,2.038093264221878,0.31745077008023515,1.464545766174659,-1.213929861478384,79.35484823650197,17.638896207183578,0.5735474980472143,1,-0.6000003814697337,-1.5949993133544993,-1.5624980926513743,0.7050018310546804,-2.25,0,-0.038957681466882055,-1.3880503538548257,39.20000076293945,-2.6862686433198197,38.93000030517578,-1.472714662227771,38.61000061035156,-0.038957681466882055
5764,2003-01-14,39.13999938964844,39.56999969482422,38.75,39.25,103100.0,-0.009865909478669166,1.1866658528645833,-0.25581519135572045,54.57875534651569,58.36032739159649,-0.12730214413677743,-0.5581493165301765,-2.5003519814165998,1.735130943289775,12.195482926624793,0.8199996948242188,0.5966169622000237,0.43599891662597656,-0.666942253749049,1.5389400870010022,-0.11547166856153979,0.9874695018134929,-0.7012161073257346,57.142820071000024,-1.2080992581708543,0.5514705851875132,1,-0.21000099182128906,-1.2049999237060547,-1.1449995040893555,1.095001220703125,-1.7399978637695312,1,-0.0470107353418745,-1.0963976137293292,39.52999877929688,-1.3880503538548257,39.20000076293945,-2.6862686433198197,38.93000030517578,-0.0470107353418745
5765,2003-01-15,38.70000076293945,39.13999938964844,38.52000045776367,39.13999938964844,297500.0,-0.011241661562860217,1.8181857589970782,3.99996532112637,49.65516424915518,57.690933097522674,0.2828716749279465,-0.11042299105060494,-2.030298055126977,2.193539478098714,12.466106205494107,0.6199989318847656,0.5854396971104663,-0.012499809265136719,-1.1124108769384193,1.087411258408146,-0.5624553431017816,0.5374557245715081,1.1499977111816406,20.74089772390116,-32.81952013099371,0.5499555338366421,1,0.2299976348876953,-0.40000152587890625,-0.6400003433227539,1.5349998474121094,-1.6000022888183594,2,-0.022480592111975062,1.1866658528645833,39.13999938964844,-1.0963976137293292,39.52999877929688,-1.3880503538548257,39.20000076293945,-0.022480592111975062
5766,2003-01-16,38.97000122070313,39.4900016784668,38.56999969482422,38.79999923706055,110300.0,0.006976755877024177,-1.920636266204867,-0.38636935054577964,47.57629571390716,57.00196589843972,-0.010142743487840278,-0.3038543300165273,-2.271321723609752,1.9385963862298894,12.955078466761648,0.9200019836425781,0.5098941110007331,0.1990005493164162,-0.8178856534981591,1.2158867521309915,-0.30944255209087146,0.7074436507237039,0.8533972930908149,36.00006103515682,-12.697815844909883,0.5084431014072867,1,-0.04000282287598367,-0.6700019836425852,-1.7250003814697337,1.2649993896484304,-0.990001678466804,3,-0.043110091161179476,1.8181857589970782,38.70000076293945,1.1866658528645833,39.13999938964844,-1.0963976137293292,39.52999877929688,-0.043110091161179476
5767,2003-01-17,38.18999862670898,38.95000076293945,38.15999984741211,38.900001525878906,253600.0,-0.020015462395720274,-1.0519492100608865,-4.176438909457962,48.094346976937985,55.45431182772236,0.7990159596334507,0.546707748689812,-1.485960462271109,2.7131467410297674,13.683742824437983,0.8100013732910227,0.4129592928371437,-0.6080018997192482,-1.5231513333896913,0.3071475339511949,-1.0655766165544662,-0.15042718288403023,1.6073319259643668,1.8632775108276083,-45.894041923773294,0.4575747168352199,1,0.8150005340576243,0.1100006103515696,-1.9324989318847585,2.0450019836425852,-0.9599990844726491,4,-0.003927669981028226,-1.920636266204867,38.97000122070313,1.8181857589970782,38.70000076293945,1.1866658528645833,39.13999938964844,-0.003927669981028226
5768,2003-01-21,38.25,38.5099983215332,38.15999984741211,38.15999984741211,252900.0,0.0015711279248138421,-6.777730682829653,-0.12676026068782345,43.02788148299008,54.27931960588874,0.6436645299523818,0.5628174455245869,-1.5356044987287305,2.6390450561818,14.739801011226822,0.34999847412109375,0.36021560307594314,-0.5780004501342759,-1.3650697337168083,0.20906883344825644,-0.9715350919255457,-0.1844658083430062,1.4818373244628944,6.382990235997219,-38.40248086083208,0.3935346417912664,1,0.7150001525878906,0.049999237060546875,-1.6224994659423828,1.9850006103515625,-0.4900016784667969,1,-0.03032679339639499,-1.0519492100608865,38.18999862670898,-1.920636266204867,38.97000122070313,1.8181857589970782,38.70000076293945,-0.03032679339639499
5769,2003-01-22,38.25,38.75,37.900001525878906,38.75,96400.0,0.0,2.399993896484375,-5.555546136565931,41.51327265181568,52.48568636639264,0.5984261272970031,0.6048548441797124,-1.5005328501216297,2.6238435446261406,15.68312632109622,0.8499984741210938,0.35992333912223273,-0.5850004196166978,-1.3472825238382597,0.17728168460486415,-0.9661414717274823,-0.20385936750591327,1.4189638253808639,22.01248053664868,-21.199890644834156,0.38114105211078175,1,0.5850009918212891,0.049999237060546875,-1.427499771118164,1.9850006103515625,-0.2700004577636719,2,-0.025359509037990002,-6.777730682829653,38.25,-1.0519492100608865,38.18999862670898,-1.920636266204867,38.97000122070313,-0.025359509037990002
5770,2003-01-23,38.27000045776367,38.349998474121094,37.79999923706055,38.25,86000.0,0.0005228877846712443,5.11122178658472,-0.04000091552734375,41.39344294331979,50.22700197026392,0.5868368920228164,0.5857451955089701,-1.4477549404154928,2.581897375018613,16.10454447500379,0.5499992370605469,0.23603079993464604,-0.5465000152587862,-1.345770225177759,0.2527701946601866,-0.9461351202182726,-0.14686491029929982,1.2928256296470764,27.81068294268482,-13.693152466646666,0.3996351049594847,1,0.5149993896484375,0.029998779296875,-1.447500228881836,1.9650001525878906,-0.31999969482421875,3,-0.022733183210826735,2.399993896484375,38.25,-6.777730682829653,38.25,-1.0519492100608865,38.18999862670898,-0.022733183210826735
5771,2003-01-24,37.52999877929688,38.4900016784668,37.5,38.4900016784668,184700.0,-0.019336338375106288,1.062497268128698,-47.999046347510614,39.99998489229732,47.613078087937865,1.2375003259979493,1.2969435330895678,-0.6346585392609327,3.297183866885568,16.245484607329622,0.9900016784667969,0.17704084038082613,-1.22600154876708,-2.211206343592032,-0.24079675394212785,-1.718603946179556,-0.7333991513546039,1.8918011600858478,2.0688802422467933,-40.584678066125434,0.4926023974124768,1,1.1050014495849538,0.7700004577636648,-0.7074985504150462,2.7050018310546804,0.27000045776366477,4,-0.011457509170317182,5.11122178658472,38.27000045776367,2.399993896484375,38.25,-6.777730682829653,38.25,-0.011457509170317182
5772,2003-01-27,37.310001373291016,37.77000045776367,37.02000045776367,37.02000045776367,106600.0,-0.005861908157780871,-4.172397463892032,-0.302083374725325,28.097352414694882,43.770721852403746,1.2976714211219615,1.4386994030136009,-0.3200491754422359,3.4915745383097203,15.994730411040145,0.75,0.10688264894112365,-1.349498939514163,-2.4994093184391843,-0.19958856058914165,-1.9244541289766701,-0.7745437500516559,1.9196185721534391,16.763063136563993,-21.3699930673192,0.5749551894625105,1,0.9849987030029297,0.9899978637695312,-0.4875011444091797,2.924999237060547,0.009998321533203125,0,0.01795760236623689,1.062497268128698,37.52999877929688,5.11122178658472,38.27000045776367,2.399993896484375,38.25,0.01795760236623689
5773,2003-01-28,37.90999984741211,38.540000915527344,37.099998474121094,37.27999877929688,168400.0,0.016081438006877447,-1.9090909090909092,2.1724106179789815,39.203359495084236,42.062344535578035,0.49585427145554206,0.8433478966625501,-0.8087758082707808,2.8402978266312857,16.023378378359244,1.44000244140625,-0.008673440995060844,-0.7250003814697266,-1.9182535352578967,0.46825277231844353,-1.3216269583638152,-0.12837380457563796,1.0544657595106486,51.44506503729804,14.267091646859278,0.5966265768940858,1,0.345001220703125,0.3899993896484375,-1.0874996185302734,2.325000762939453,-0.9199981689453125,1,-0.017937227853146553,-4.172397463892032,37.310001373291016,1.062497268128698,37.52999877929688,5.11122178658472,38.27000045776367,-0.017937227853146553
5774,2003-01-29,38.11000061035156,38.41999816894531,37.20000076293945,38.41999816894531,108100.0,0.00527567300829479,6.871012994683993,-0.4920587825686851,44.61206825678182,41.502000536425435,0.1501758549928951,0.6083818282905469,-0.8841822658017406,2.5730553847290096,16.10901192129611,1.2199974060058594,-0.1663582527928824,-0.48299961090087606,-1.6886373694558259,0.7226381476540737,-1.0858184901783474,0.11981926837659529,0.6211291786721063,71.7105147581056,32.55194543557363,0.6028188792774742,1,0.14500045776367188,0.3249988555908203,-1.1050004959106445,2.125,-0.6300010681152344,2,-0.009184001133898945,-1.9090909090909092,37.90999984741211,-4.172397463892032,37.310001373291016,1.062497268128698,37.52999877929688,-0.009184001133898945
5775,2003-01-30,38.25,38.38999938964844,37.5,37.900001525878906,170200.0,0.0036735604147539735,1.8254072055706934,-1.129036227603859,42.37667662821754,40.924265082459925,-0.06746350005359147,0.424791833998043,-0.892167937311001,2.3638700085446374,15.666213746837288,0.8899993896484375,-0.35095294726959025,-0.3015001296997042,-1.4936194150509436,0.8906191556515353,-0.8975597723753239,0.29455951297591554,0.29000091552734375,80.92099814535499,41.35199680511775,0.5960596426756184,1,-0.2649993896484375,0.1849994659423828,-1.244999885559082,1.9850006103515625,-2.020000457763672,3,-0.007058835497089411,6.871012994683993,38.11000061035156,-1.9090909090909092,37.90999984741211,-4.172397463892032,37.310001373291016,-0.007058835497089411
5776,2003-01-31,39.22999954223633,39.47999954223633,38.0099983215332,38.0099983215332,186800.0,0.025620903065002087,-1.4098356555019136,3.485732970027248,50.290123693631735,41.16824027320367,-1.1250106671199518,-0.5752501154590419,-1.7376499154871112,1.318403399277365,15.663497299423945,1.470001220703125,-0.4370195728111952,0.67249946594238,-0.5325926714956992,1.8775916033804592,0.06995339722333682,1.2750455346614231,-2.2099990844726562,89.83739459181173,51.23629484606563,0.6025460687190409,1,-0.9799995422363281,-0.7950000762939453,-2.22499942779541,1.0050010681152344,-2.9099998474121094,4,-0.0326280600110328,1.8254072055706934,38.25,6.871012994683993,38.11000061035156,-1.9090909090909092,37.90999984741211,-0.0326280600110328
5777,2003-02-03,38.650001525878906,39.72999954223633,38.400001525878906,38.93999862670898,212900.0,-0.01478455322776584,-2.3670959424026887,-0.23770230382469337,41.88194141411296,41.040913598883996,-0.5284738557686097,0.014136180271265175,-1.0461208802914825,1.828098708584612,16.042286658994115,1.3299980163574219,-0.476021239369679,0.08700141906738423,-1.1187583391877496,1.292761177322518,-0.5158784600601862,0.6898812981949547,-1.5808010864257795,58.93545331784248,24.436486665411763,0.6028798791275684,2,-0.27500152587890625,-0.21500205993652344,-1.5675010681152344,1.5849990844726562,-3.1800003051757812,0,-0.02199229638449618,-1.4098356555019136,39.22999954223633,1.8254072055706934,38.25,6.871012994683993,38.11000061035156,-0.02199229638449618
5778,2003-02-04,38.91999816894531,39.099998474121094,38.2599983215332,38.459999084472656,116500.0,0.006985682597855147,1.0487816224564799,-1.5862195972165976,47.924514993212725,41.75327385903922,-0.774928641250689,-0.3004032454959358,-1.2043076543924656,1.4829074655230414,15.868138248717806,0.8400001525878906,-0.5190363281293813,0.3754981994628892,-0.7941073267813863,1.5451037257071647,-0.209304563659245,0.9603009625850234,-1.7443657653808557,67.98411999565758,34.847890288919686,0.5848027631221374,2,-0.5449981689453125,-0.4849987030029297,-1.5324983596801758,1.31500244140625,-3.4099998474121094,1,-0.04110993189608503,-2.3670959424026887,38.650001525878906,-1.4098356555019136,39.22999954223633,1.8254072055706934,38.25,-0.04110993189608503
5779,2003-02-05,38.900001525878906,39.599998474121094,38.84000015258789,39.2400016784668,78300.0,-0.0005137883866181969,-2.304319702787199,-0.7391322375731842,52.0491909000587,42.93724585423243,-0.7297767600222826,-0.29888048161411973,-1.085902415182666,1.4253927928384016,15.704981603478762,0.7599983215332031,-0.5094392273333597,0.35750141143798686,-0.8093903973455454,1.5243932202215191,-0.22594449295377927,0.940947315829753,-1.6221944367675718,62.780350370607316,26.916395896702056,0.5834459043917674,2,-0.5250015258789062,-0.46500205993652344,-1.4500017166137695,1.3349990844726562,-2.490001678466797,2,-0.049100251220850155,1.0487816224564799,38.91999816894531,-2.3670959424026887,38.650001525878906,-1.4098356555019136,39.22999954223633,-0.049100251220850155
5780,2003-02-06,38.59000015258789,39.16999816894531,38.36999893188477,39.09000015258789,156800.0,-0.007969186661465288,1.4242546845919768,1.470587575312188,46.138196095823396,43.619269321290886,-0.41304606750247785,0.010061541164191112,-0.6719733347228498,1.655612647612955,15.831573313011987,0.7999992370605398,-0.479558903707229,0.04850006103515625,-1.1181824402604263,1.2151825623307388,-0.534841189612635,0.6318413116829475,-1.214105365351557,33.721012757048314,-2.03791363892212,0.5833412506477915,2,-0.21500015258789062,-0.1550006866455078,-1.0074996948242188,1.6450004577636719,-1.4399986267089844,3,-0.028763944181459777,-2.304319702787199,38.900001525878906,1.0487816224564799,38.91999816894531,-2.3670959424026887,38.650001525878906,-0.028763944181459777
5781,2003-02-07,37.79999923706055,38.459999084472656,37.7400016784668,38.459999084472656,179000.0,-0.020471648416782062,1.1818108256509552,1.3199996948242188,46.04462506035441,45.61341072636416,0.4685557671995255,0.7494918259547845,0.18525922113986582,2.36266366118177,15.341345056767459,0.8499984741210938,-0.45998646386034636,-0.6850008010864244,-1.8815308068658183,0.5115292046929696,-1.2832658039761213,-0.08673579819672739,-0.329940259624216,3.01495592965614,-35.50180728364029,0.5982650028896986,2,0.6149997711181641,0.6350002288818359,-0.07999897003173828,2.4350013732910156,-0.6800003051757741,4,-0.04153438429927092,1.4242546845919768,38.59000015258789,-2.304319702787199,38.900001525878906,1.0487816224564799,38.91999816894531,-0.04153438429927092
5782,2003-02-10,38.40999984741211,38.72999954223633,37.70000076293945,37.900001525878906,153900.0,0.016137582610147083,-1.263733960452901,-0.7727249082449499,51.45985477676679,46.97524353544001,0.03464205998382397,0.08144759522390643,-0.35548292652237024,1.6719390929943287,14.895551250048921,1.029998779296875,-0.42616478674098346,-0.035500144958497515,-1.1838346991624604,1.1128344092454654,-0.6096674220604754,0.5386671321434804,-0.8495432473837781,37.368417882519225,-4.997705719840049,0.574167277101981,2,0.05500030517578125,0.024999618530273438,-0.6124992370605469,1.8250007629394531,-0.7299995422363281,0,-0.0544129174925968,1.1818108256509552,37.79999923706055,1.4242546845919768,38.59000015258789,-2.304319702787199,38.900001525878906,-0.0544129174925968
5783,2003-02-11,37.9900016784668,38.5099983215332,37.68000030517578,38.27999877929688,179900.0,-0.010934604806399406,1.2133393012456322,-0.5686236377372178,47.796620689788945,47.32908269466302,0.5220846923345306,0.40070170966728824,0.10872190105538948,2.0073128700197174,14.0850413278999,0.8299980163574219,-0.33175992241317687,-0.37849845886230327,-1.4224237154522825,0.665426797727676,-0.9004610871572964,0.14346416943268991,-0.3427633607501477,16.145920256856527,-27.605318726079787,0.5219626282949905,2,0.6249980926513672,0.44499778747558594,0.1399993896484375,2.2449989318847656,0.31999969482421875,1,-0.06633325470980533,-1.263733960452901,38.40999984741211,1.1818108256509552,37.79999923706055,1.4242546845919768,38.59000015258789,-0.06633325470980533
5784,2003-02-12,37.29999923706055,37.97999954223633,37.25,37.72999954223633,75900.0,-0.018162737849978905,-1.7547215984338111,1.482774496520662,42.61794222091131,47.35588998274011,1.212625875500855,0.996899608919648,0.850976420246937,2.629375091841098,13.241408847784363,0.7400016784667969,-0.16781014782801407,-0.9765008926391587,-2.057792300935624,0.10479051565730657,-1.5171465967873914,-0.4358551884909261,2.4300003051757812,2.604129413728155,-41.380443755334305,0.540645704148232,2,1.1900005340576172,1.135000228881836,1.0475006103515625,2.9350013732910156,1.220001220703125,2,-0.04798930166595916,1.2133393012456322,37.9900016784668,-1.263733960452901,38.40999984741211,1.1818108256509552,37.79999923706055,-0.04798930166595916
5785,2003-02-13,37.83000183105469,38.02999877929688,37.20000076293945,37.68000030517578,87000.0,0.014209185116216938,2.018199725339459,-0.3488405102819325,52.358517160758424,47.585711479087514,0.6892648115303999,0.41990577817966823,0.3611190786918428,2.023924859809455,12.68982923434438,0.829998016357429,-0.08656205276212603,-0.40299835205077983,-1.482551944794622,0.6765552406930624,-0.9427751484227045,0.13677844432114483,1.8503977203369146,41.17657325221901,-7.77503524142967,0.5397767963719216,2,0.6349983215332031,0.5649986267089844,0.6024971008300781,2.404998779296875,-0.17000198364257812,3,-0.03753639743355486,-1.7547215984338111,37.29999923706055,1.2133393012456322,37.9900016784668,-1.263733960452901,38.40999984741211,-0.03753639743355486
5786,2003-02-14,37.290000915527344,37.9900016784668,37.06999969482422,37.54999923706055,110700.0,-0.014274408918586334,-1.6285742312030997,-1.7333045114694063,49.85029589617165,48.47108419931626,1.0338584082163962,0.8723160762934867,0.9535489289890933,2.4989424963004723,11.717073644345358,0.9200019836425781,-0.06325315024174927,-0.8589992523193359,-1.9583557958045077,0.24035729116583582,-1.4086775240619218,-0.30932098057675006,2.2911826843261736,13.253086802754854,-38.127292068961225,0.5496782717425852,2,1.0449981689453125,1.1049995422363281,1.1424980163574219,2.9449996948242188,0.6100006103515625,4,-0.00375434127678298,2.018199725339459,37.83000183105469,-1.7547215984338111,37.29999923706055,1.2133393012456322,37.9900016784668,-0.00375434127678298
5787,2003-02-18,38.040000915527344,38.16999816894531,37.15999984741211,37.38999938964844,98400.0,0.020112630238303453,1.2197862083420667,-2.500022008010916,50.9516918438621,48.80743718272174,0.21035082399702532,0.11647413417834684,0.26158305914681534,1.6961233378342087,11.334011040784592,1.0099983215332031,-0.02006528539612873,-0.10149936676025106,-1.2017244962392866,0.9987257627187844,-0.6516119314997653,0.44861319797926313,1.3905116500244148,67.36126012286516,15.32857189113723,0.5501125647395165,2,0.2949981689453125,0.3549995422363281,0.3924980163574219,1.9200000762939453,0.30999755859375,1,-0.024185119913260555,-1.6285742312030997,37.290000915527344,2.018199725339459,37.83000183105469,-1.7547215984338111,37.29999923706055,-0.024185119913260555
5788,2003-02-19,37.09000015258789,37.88000106811523,36.77999877929688,37.84000015258789,96200.0,-0.024973731337416427,1.6506020773968306,-1.153843445191732,43.27176302973602,47.832167419352565,0.9761166131228833,1.0278111780655905,1.240432571977955,2.590597590300348,10.749712913876404,1.2600021362304616,-0.12281344613854372,-0.9935001373291001,-2.1879128488203534,0.20091257416215313,-1.5907064930747268,-0.3962937815834735,2.1988816407202165,22.302266864262187,-26.11599829266651,0.5972063557456251,2,0.8849983215332031,1.1849994659423828,1.342498779296875,2.8700008392333984,1.6399993896484375,2,0.01590725667728865,1.2197862083420667,38.040000915527344,-1.6285742312030997,37.290000915527344,2.018199725339459,37.83000183105469,0.01590725667728865
5789,2003-02-20,37.27999877929688,37.400001525878906,36.81999969482422,37.34000015258789,62000.0,0.005122637528372609,5.44431729077924,0.08000183105467802,43.64350216332915,47.554979204630975,0.5946926212361916,0.8025643645078091,1.072736390876095,2.3322011623990377,10.493708420581239,0.5800018310546875,-0.1307590462784063,-0.7550014495849524,-1.9987056453535672,0.4887027461836624,-1.3768535474692598,-0.133149351700645,1.8081723728903256,35.97123881662019,-7.991312140641966,0.6218520978843077,2,0.47500038146971946,0.9750003814697195,1.1525001525878835,2.6300010681152273,1.200000762939446,3,0.02762882585087789,1.6506020773968306,37.09000015258789,1.2197862083420667,38.040000915527344,-1.6285742312030997,37.290000915527344,0.02762882585087789
5790,2003-02-21,37.400001525878906,37.52999877929688,36.77000045776367,36.77999877929688,47300.0,0.003218957899984387,-1.3749970197649413,-10.333142602836633,36.48450596292926,46.49274374936152,0.321998438457598,0.6472251643091482,0.9746335927997123,2.1583341396561195,10.424918443773807,0.7599983215332102,-0.20502238675287288,-0.59149875640869,-1.8611820106837555,0.6781844978663756,-1.2263403835462228,0.0433428707288428,1.503515836477078,45.00014986335187,6.557885831187136,0.6348416271375332,2,0.34999847412109375,0.8499984741210938,1.0324974060058594,2.509998321533203,0.9399986267089844,4,0.02994649428315621,5.44431729077924,37.27999877929688,1.6506020773968306,37.09000015258789,1.2197862083420667,38.040000915527344,0.02994649428315621
5791,2003-02-24,37.099998474121094,37.459999084472656,36.90999984741211,37.459999084472656,83700.0,-0.008021471644866773,2.0555461365659307,-0.5806435734941309,38.05853821394733,45.00370857571491,0.5724649872683827,0.9627211452439965,1.2831859359742452,2.4031396222232075,10.762251144098867,0.5499992370605469,-0.32309519201784553,-0.8700017929077148,-2.1862964937902873,0.44629290797485766,-1.5281491433490046,-0.21185444246642504,1.5901671977756564,23.571325418731828,-11.771468058400846,0.6581473504412877,2,0.5400009155273438,1.1500015258789062,1.515000343322754,2.785001754760742,2.69000244140625,0,0.015094377259385672,-1.3749970197649413,37.400001525878906,5.44431729077924,37.27999877929688,1.6506020773968306,37.09000015258789,0.015094377259385672
5792,2003-02-25,37.97999954223633,37.97999954223633,37.09000015258789,37.09000015258789,67800.0,0.0237197063155965,1.0,-2.4722163353537066,43.380300608470236,44.513006344457274,-0.4190094370286417,0.1428102479792983,0.3947339326980881,1.4458326015344198,11.334551996492637,0.8899993896484375,-0.3713140080297208,-0.023500633239748936,-1.3026498020575872,1.2556485355780893,-0.6630752176486681,0.6160739511691702,0.5181496082471142,100.0,65.94463135338393,0.6395745844089177,2,-0.5100002288818359,0.2700004577636719,0.6349992752075195,0.030000686645507812,3.1000022888183594,1,-0.0021063195713959537,2.0555461365659307,37.099998474121094,-1.3749970197649413,37.400001525878906,5.44431729077924,37.27999877929688,-0.0021063195713959537
5793,2003-02-26,37.22999954223633,37.9900016784668,37.18999862670898,37.599998474121094,79800.0,-0.019747235625054427,-2.555563090747175,-0.415729422051537,39.33589302496212,44.14833421157403,0.23674305154411002,0.8846086210862723,1.1396441364857566,2.120725484043959,11.660824085400003,0.8000030517578196,-0.3826066431116928,-0.7395006179809585,-2.0644433757464355,0.5854421397845186,-1.4019719968637006,-0.07702923909821635,1.09533473897514,37.704805263026245,6.98210231608574,0.6624713788827403,2,0.23999977111816406,1.0200004577636719,1.422499656677246,-0.6700000762939453,3.1100006103515625,2,0.030083237863437473,1.0,37.97999954223633,2.0555461365659307,37.099998474121094,-1.3749970197649413,37.400001525878906,0.030083237863437473
5794,2003-02-27,37.7599983215332,37.86999893188477,37.18000030517578,37.38999938964844,157400.0,0.014235798705708014,1.3389777907089193,-1.0,44.84471596417885,43.31346741195407,-0.2471313619164519,0.3447179702314145,0.6196358310802879,1.513947214831191,11.998729571746935,0.6899986267089915,-0.46636775252480334,-0.19200172424316264,-1.5183757917276068,1.1343723432412816,-0.8551887579853883,0.471185309499063,0.4098025773334868,81.147284688696,48.70519322186644,0.6631870337422222,2,-0.28999900817871094,0.4900016784667969,0.8725013732910156,-1.1999988555908203,2.6100006103515696,3,0.025688592791858422,-2.555563090747175,37.22999954223633,1.0,37.97999954223633,2.0555461365659307,37.099998474121094,0.025688592791858422
5795,2003-02-28,37.97999954223633,38.16999816894531,37.709999084472656,37.959999084472656,82200.0,0.0058263037733681244,1.3000085831179606,0.05405544730032064,51.20320882886927,43.463791071142694,-0.49575138286456166,0.10904251887186689,0.39014337831773815,1.2282046966621323,12.498818537037828,0.45999908447265625,-0.493303230547383,0.04149951934814311,-1.2775798070623878,1.360578845758674,-0.6180401438571224,0.7010391825534086,-1.2099990844726562,84.92072382463269,46.742225260025634,0.6595396632052668,2,-0.5100002288818359,0.2700004577636719,0.5875005722045898,-1.4200000762939453,2.4399986267089844,4,0.013164823750036359,1.3389777907089193,37.7599983215332,-2.555563090747175,37.22999954223633,1.0,37.97999954223633,0.013164823750036359
5796,2003-03-03,37.95000076293945,38.52999877929688,37.83000183105469,37.83000183105469,83800.0,-0.0007898572843192397,-10.666719649044847,5.999809269502194,46.66667772374552,42.98767839112975,-0.404861660514392,0.04029620777895815,0.43364031611925924,1.20950350793305,12.0273103240503,0.6999969482421946,-0.42428282633736103,0.07550067901611612,-1.0956526162016686,1.246653974233901,-0.5100759685927727,0.661077326625005,-1.1520003509521501,59.72232156339129,20.55563305546203,0.5855766476088924,3,-0.3000011444091797,0.2999992370605469,0.592498779296875,-1.3900012969970703,2.8699989318847656,0,0.010276663552251986,1.3000085831179606,37.97999954223633,1.3389777907089193,37.7599983215332,-2.555563090747175,37.22999954223633,0.010276663552251986
5797,2003-03-04,37.79999923706055,38.08000183105469,37.790000915527344,37.81999969482422,137900.0,-0.00395260929811081,-13.501096804959467,-0.16667196490447278,48.56710344772033,43.576049548683564,-0.3268570932854331,0.13001874869300423,0.60051088683241,1.2913955074256904,11.274183529121071,0.29000091552734375,-0.4762228016585155,-0.03200073242187784,-1.1449033280018241,1.0809018631580685,-0.5884520302118474,0.5244505653680918,-0.9327188903808619,45.92589871543432,3.688312420642937,0.5564512977899729,3,-0.14999961853027344,0.4500007629394531,0.6675004959106445,-1.239999771118164,3.2099990844726562,1,0.05264554811196187,-10.666719649044847,37.95000076293945,1.3000085831179606,37.97999954223633,1.3389777907089193,37.7599983215332,0.05264554811196187
5798,2003-03-05,37.31999969482422,37.79999923706055,37.27999877929688,37.72999954223633,98500.0,-0.012698400844561863,-1.1224435777067068,20.499523173755485,50.15576657177472,44.29963448295529,0.21143335986897682,0.5101606187318808,1.092149640446621,1.720719874743935,10.365273778216011,0.5200004577636648,-0.48067777819639446,-0.4320003509521513,-1.4407543852138858,0.5767536833095832,-0.936377368083015,0.07237666617871241,-0.3862106108398464,10.370336880534795,-35.35711498979101,0.5043770171308665,3,0.3299999237060547,0.9300003051757812,0.9774999618530273,-0.7600002288818359,3.5100021362304688,2,0.10075032601760525,-13.501096804959467,37.79999923706055,-10.666719649044847,37.95000076293945,1.3000085831179606,37.97999954223633,0.10075032601760525
5799,2003-03-06,36.9900016784668,37.33000183105469,36.72000122070313,36.77000045776367,112900.0,-0.008842390649943854,-2.812507450587827,-0.5365885428781436,43.24759266425724,45.05108856088062,0.5542551273978518,0.7270032796525072,1.4153628235342808,2.002718812150775,8.721728533692893,0.6100006103515554,-0.5621361136100518,-0.6664983749389677,-1.5742261889305027,0.24122943905256733,-1.1203622819347387,-0.21263446794319663,1.5399971008300852,14.91717248356056,-30.08941432896928,0.45386390699576845,3,0.6349983215332102,1.2349987030029297,1.2874984741210938,-0.43000221252441406,3.5199966430664062,3,0.09056497221170035,-1.1224435777067068,37.31999969482422,-13.501096804959467,37.79999923706055,-10.666719649044847,37.95000076293945,0.09056497221170035
5800,2003-03-07,37.47999954223633,37.47999954223633,36.83000183105469,36.83000183105469,108700.0,0.013246765113146042,1.0,2.954518657234013,51.53969664201643,46.5489950528883,0.08582361619986045,0.1576668203285223,0.9070479970888812,1.4445702097125235,7.675472637175417,0.6499977111816406,-0.4907668623263177,-0.12100048065185831,-0.9173052891155962,0.6753043278118795,-0.5191528848837308,0.27715192358001417,1.0137992858886804,41.988914179733214,-6.743698109242658,0.39815240423186943,3,0.14500045776367898,0.7450008392333984,0.8650007247924805,-0.9200000762939453,3.1199989318847656,4,0.07710777547880432,-2.812507450587827,36.9900016784668,-1.1224435777067068,37.31999969482422,-13.501096804959467,37.79999923706055,0.07710777547880432
5801,2003-03-10,36.22999954223633,37.25,36.0099983215332,37.11999893188477,118900.0,-0.033351121004987494,1.1565217968195418,-1.3692346516582363,36.43177784856858,45.77693696845478,1.3403927471301458,1.3534054134493232,2.1206044032140454,2.6072818859771374,7.721136643495815,1.470001220703125,-0.46425178359223196,-1.2925004959106445,-2.2902641090433917,-0.29473688277789734,-1.7913823024770181,-0.7936186893442709,2.228323333740242,10.628060275800303,-34.27143400750635,0.49888180656637465,3,1.039999008178711,1.6399993896484375,1.9800004959106445,0.3299999237060547,5.479999542236328,0,0.11564997735714444,1.0,37.47999954223633,-2.812507450587827,36.9900016784668,-1.1224435777067068,37.31999969482422,0.11564997735714444
5802,2003-03-11,36.31999969482422,37.02000045776367,36.0099983215332,36.0099983215332,96900.0,0.0024841334177487795,-5.51611394819418,-0.34831638863647774,43.37349160274369,46.225559032652725,1.1065212337067791,1.158179959822185,1.9783361178790813,2.4133440888419813,7.490836717374844,1.0100021362304688,-0.39123270912007513,-1.0980003356933565,-2.1411458030574124,-0.05485486832930064,-1.6195730693753845,-0.5764276020113286,2.0403901989746203,17.318503616501648,-29.18196824217654,0.5215727336820295,3,0.9499988555908203,1.5499992370605469,2.0225000381469727,0.23999977111816406,4.299999237060554,1,0.12389867945514532,1.1565217968195418,36.22999954223633,1.0,37.47999954223633,-2.812507450587827,36.9900016784668,0.12389867945514532
5803,2003-03-12,35.470001220703125,36.31999969482422,35.36000061035156,36.27999877929688,205100.0,-0.0234030418849982,1.1573027928746549,-2.612883775303044,36.01238626662069,45.24418906625738,1.8781129571968123,1.9075051399891834,2.7921916056921248,3.1487765355115798,7.54034333317576,0.9599990844726562,-0.33321727483870944,-1.8219987869262724,-3.1453690916538903,-0.4986284821986544,-2.4836839392900814,-1.1603136345624634,2.7963730102050874,5.188710649668463,-40.88207366205928,0.6616851523638095,3,1.4749984741210938,2.009998321533203,2.9349985122680664,1.154998779296875,5.939998626708984,2,0.15618824105358353,-5.51611394819418,36.31999969482422,1.1565217968195418,36.22999954223633,1.0,37.47999954223633,0.15618824105358353
5804,2003-03-13,35.5099983215332,35.650001525878906,35.2599983215332,35.38999938964844,135800.0,0.0011276317861170781,-1.0526426742960397,-0.14814727601537056,35.21123229134517,43.467302784310256,1.6599507177035662,1.8198336293231705,2.698040266269075,2.961029243753458,8.193504526537815,0.3900032043457031,-0.38339907278019325,-1.6925016403198256,-3.237202492572578,-0.14780078806707309,-2.4648520664461984,-0.9201512141934529,2.5819934921416134,11.261255069076913,-33.50141716033748,0.7723504261263746,3,1.385000228881836,1.9200000762939453,2.8950014114379883,1.2250003814697266,5.470001220703125,3,0.14981705888438301,1.1573027928746549,35.470001220703125,-5.51611394819418,36.31999969482422,1.1565217968195418,36.22999954223633,0.14981705888438301
5805,2003-03-14,36.40999984741211,36.560001373291016,35.310001373291016,35.41999816894531,156400.0,0.025345017415366877,-1.066123779528552,8.250087420923801,45.06438330372711,43.28927007097488,0.5742085578569203,0.8516595571522174,1.7490350908964913,1.9339362023670361,8.335615596355577,1.25,-0.31568467462306415,-0.7215000152587905,-2.27527003061018,0.8322700000925991,-1.4983850229344853,0.05538499241690431,1.4554324868913753,57.78897265880342,9.918365830619862,0.7768850076756942,3,0.26000022888183594,0.8049983978271484,1.994999885559082,0.4499988555908203,5.220001220703118,4,0.11260638536949918,-1.0526426742960397,35.5099983215332,1.1573027928746549,35.470001220703125,-5.51611394819418,36.31999969482422,0.11260638536949918
5806,2003-03-17,37.150001525878906,37.150001525878906,35.5099983215332,35.72999954223633,58900.0,0.020324132973579045,1.3098604413759756,1.4343430062075424,43.94161559516285,42.77532697624627,-0.3254293031432667,0.10606996464809981,0.9666511997156562,1.0674607272135503,8.586030446331518,1.6400032043457031,-0.3238434575969862,0.025501632690428266,-1.5265222225388655,1.577525487919722,-0.7505102949242186,0.8015135603050751,0.5069960874029533,100.0,56.29760729063344,0.7760119276146457,3,-0.6200027465820312,-0.15500259399414062,1.2549982070922852,-0.02500152587890625,4.539997100830071,0,0.09286667043173336,-1.066123779528552,36.40999984741211,-1.0526426742960397,35.5099983215332,1.1573027928746549,35.470001220703125,0.09286667043173336
5807,2003-03-18,37.11999893188477,37.16999816894531,36.47000122070313,37.04999923706055,134900.0,-0.0008076068038176398,7.235346916793741,0.04929549087295158,49.10276786592179,42.65832712004039,-0.4492746279507287,0.06705215556645783,0.9714247240056224,0.976556658357346,8.634087076575572,0.6999969482421804,-0.4191371641285002,0.041499137878425074,-1.4496151525244585,1.5326134282813086,-0.7040580073230132,0.7870562830798633,0.34523873805719774,97.38223868822374,50.73507167142071,0.7455571452014413,3,-0.7500000000000071,-0.1250000000000071,1.3050003051757741,0.05999946594237571,5.2600021362304545,1,0.12365302491011754,1.3098604413759756,37.150001525878906,-1.066123779528552,36.40999984741211,-1.0526426742960397,35.5099983215332,0.12365302491011754
5808,2003-03-19,37.68000030517578,37.95000076293945,36.95000076293945,36.95000076293945,82500.0,0.01508624432663952,-1.73972774540799,10.428610354222375,49.35066543555979,43.336446316851784,-1.0648164617084461,-0.47060996348350415,0.3680029363063113,0.2928874021266381,9.51284390835475,1.0,-0.4679193370708816,0.5720005035400391,-0.9432218547222035,2.0872228618022817,-0.1856106755910787,1.3296116826711568,-2.420001983642578,89.96281737117964,45.71008468187327,0.7576111791311201,3,-1.0750007629394531,-0.7850017547607422,0.7699995040893555,-0.345001220703125,4.349998474121101,2,0.07802544062891492,7.235346916793741,37.11999893188477,1.3098604413759756,37.150001525878906,-1.066123779528552,36.40999984741211,0.07802544062891492
5809,2003-03-20,38.310001373291016,39.0,37.58000183105469,37.810001373291016,115900.0,0.016719773434521246,-1.9583323399216397,0.6849319363519975,52.51142957673697,43.44441664293185,-1.662739397038635,-1.0745837892204904,-0.2877097674764002,-0.4567769337157799,10.777236603885468,1.4199981689453125,-0.513255691180234,1.1505014419555692,-0.4565683425907352,2.7575712265018737,0.3469665496824206,1.954036334228718,-2.9962030029296898,81.30084326550613,40.449415988048,0.8035348922731516,3,-1.180002212524414,-1.180002212524414,0.2149982452392578,-0.7300014495849609,4.1699981689453125,3,0.08091877742093612,-1.73972774540799,37.68000030517578,7.235346916793741,37.11999893188477,1.3098604413759756,37.150001525878906,0.08091877742093612
5810,2003-03-21,38.52000045776367,38.95000076293945,38.13000106811523,38.72999954223633,114500.0,0.005481573399761519,1.52307006115241,-0.4199981689453125,54.22221996166089,45.42113243327544,-1.9106226014918732,-1.2610266553495677,-0.5108719481224782,-0.7966519620490331,11.929491578868806,0.8199996948242259,-0.5333419990562049,1.3045005798339844,-0.4121730043165144,3.021174163984483,0.446163787758735,2.1628373719092338,-3.058754022216796,86.24643806913015,45.80822472443257,0.8583367920752486,3,-1.3900012969970703,-1.3900012969970703,-0.05750083923339844,-0.7150020599365234,4.270000457763672,4,0.0638629038223919,-1.9583323399216397,38.310001373291016,-1.73972774540799,37.68000030517578,7.235346916793741,37.11999893188477,0.0638629038223919
5811,2003-03-24,37.65999984741211,38.310001373291016,37.56999969482422,37.88999938964844,124800.0,-0.022326079961876744,-2.609765628634431,1.0952406902815621,49.061666174062715,46.05315183008866,-0.9235675279635771,-0.37620949591784125,0.31538476438413454,-0.06661950513013437,12.872169000640438,0.9500007629394531,-0.4953220780959029,0.41649990081786825,-1.310478506730341,2.1434783083660776,-0.44698930295623995,1.2799891045919765,-2.0572032692871076,47.03554153649431,6.990279822899879,0.8634892037741047,3,-0.5300006866455078,-0.5300006866455078,0.7700004577636719,0.27499961853027344,5.0800018310546875,0,0.10541692078567344,1.52307006115241,38.52000045776367,-1.9583323399216397,38.310001373291016,-1.73972774540799,37.68000030517578,0.10541692078567344
5812,2003-03-25,37.900001525878906,38.15999984741211,37.43000030517578,37.5,140400.0,0.006372853941561729,-1.703697424377287,-1.739140530409832,54.01663249994717,48.0536236337916,-1.0235093406690154,-0.6561530245410125,0.03502804901565071,-0.44258073491005945,13.087158275382544,0.7299995422363281,-0.5531079280126576,0.6605014801025391,-1.0596515841238627,2.380654544328941,-0.1995750520106654,1.5205780122157435,-2.161316810878901,46.34151787791103,2.4375464846006025,0.8600765321132016,3,-0.7700023651123047,-0.7700023651123047,0.4649982452392578,0.03499794006347656,0.34999847412109375,1,0.09999991947868869,-2.609765628634431,37.65999984741211,1.52307006115241,38.52000045776367,-1.9583323399216397,38.310001373291016,0.09999991947868869
5813,2003-03-26,38.349998474121094,38.349998474121094,37.560001373291016,37.560001373291016,107900.0,0.011873269924142837,1.0,1.9749852181044842,59.26428315655281,50.726184841036904,-1.1421229899455412,-1.0729510187551838,-0.4615654157289839,-1.0237880201718212,13.36694111418097,0.7899971008300781,-0.3775207479229934,1.0544984817504854,-0.7358439024503411,2.844840865951312,0.15932728965007215,1.9496696738508987,-2.480861147721086,58.59862087733194,10.572458471774844,0.8951711921004145,3,-1.194997787475586,-1.2199993133544922,0.015001296997070312,-0.41499900817871094,-0.2599983215332031,2,0.10508481758385502,-1.703697424377287,37.900001525878906,-2.609765628634431,37.65999984741211,1.52307006115241,38.52000045776367,0.10508481758385502
5814,2003-03-27,38.72999954223633,38.79999923706055,37.709999084472656,37.709999084472656,89700.0,0.009908763578482693,-1.1372542419788547,1.2911445582419492,58.6445326391256,52.235090322747844,-1.1368887822203746,-1.450946804888133,-0.8721353044122679,-1.5253398912745268,13.829927914130497,1.0900001525878906,-0.24949383942865921,1.3859994888305636,-0.5069393537061444,3.2789383313672715,0.4395300675622096,2.3324689100989175,-2.7356277088923235,85.52623983897966,35.21886309268662,0.946469421268353,3,-1.4750003814697266,-1.6000003814697266,-0.6050004959106445,-0.7950000762939453,-1.1800003051757812,3,0.08520524854284584,1.0,38.349998474121094,-1.703697424377287,37.900001525878906,-2.609765628634431,37.65999984741211,0.08520524854284584
5815,2003-03-28,38.47999954223633,38.7400016784668,38.18999862670898,38.18999862670898,119800.0,-0.006454944563770715,-2.7931125200598457,0.284314495469121,68.05777518158075,54.91466361012761,-0.6284706812928462,-1.224339979600387,-0.6420547686708602,-1.2558741013233856,13.905570641114673,0.5500030517578196,0.020513044539129055,1.110999488830565,-0.8299054781401765,3.0519044558013064,0.1405470053451907,2.0814519723159393,-2.365402582226082,76.64233983131786,20.435262848754803,0.9704524834853713,3,-0.7449989318847656,-1.3500003814697266,-0.47500038146972656,-0.5450000762939453,-0.779998779296875,4,0.10395010518670955,-1.1372542419788547,38.72999954223633,1.0,38.349998474121094,-1.703697424377287,37.900001525878906,0.10395010518670955
5816,2003-03-31,38.34000015258789,39.13999938964844,37.4900016784668,38.36999893188477,132700.0,-0.003638237820007606,1.1019083209011435,-0.10344373997003065,66.08279954928281,56.80133379716772,-0.33739943473847944,-1.1105639168237644,-0.5327165980765258,-1.0994204265631282,13.182536448148985,1.6499977111816406,0.31603603564678195,0.9515001296997099,-1.0215529052154366,2.9245531646148564,-0.03502638775785982,1.9380266471572796,-2.1099870709780575,53.2163938375875,-7.5830793761058075,0.9865265174575721,3,-0.2950000762939453,-1.1400012969970703,-0.3400001525878906,-0.4050006866455078,0.7799987792968821,0,0.11606679043372625,-2.7931125200598457,38.47999954223633,-1.1372542419788547,38.72999954223633,1.0,38.349998474121094,0.11606679043372625
5817,2003-04-01,39.790000915527344,39.88000106811523,38.45000076293945,38.47999954223633,225600.0,0.03781952939928668,-1.087593313972095,-43.66848931840268,81.39532433775135,60.36185145296678,-1.5296946114155006,-2.533740855472402,-1.9720159503535797,-2.5318727529296723,12.751718598678947,1.5400009155273366,0.530296914454496,2.3020008087158175,0.05928974145066235,4.544711875980973,1.1806452750832364,3.4233563423483986,-3.385388655435193,96.23430227732726,27.22724865691545,1.1213555336325776,4,-1.135000228881836,-2.220001220703125,-1.845001220703125,-1.4900016784667969,-1.1300010681152344,1,0.07413924843083541,1.1019083209011435,38.34000015258789,-2.7931125200598457,38.47999954223633,-1.1372542419788547,38.72999954223633,0.07413924843083541
5818,2003-04-02,41.08000183105469,41.209999084472656,39.29999923706055,39.29999923706055,122700.0,0.032420228344954394,-1.146064116823862,1.3587791816754948,84.25582749516366,63.88900677723641,-2.555415284100114,-3.7182450788282466,-3.2380392115061056,-3.7945700379092315,13.591640989559389,1.9099998474121094,0.7516739769267815,3.404001617431639,0.6487693559956114,6.159233878867667,2.0263854867136217,4.781617748149657,-4.397358466320689,96.50544774014921,19.35974817835971,1.3776161307180141,4,-1.7600021362304688,-2.845003128051758,-3.2200021743774414,-2.7800025939941406,-2.0800018310546875,2,-0.06889001229097635,-1.087593313972095,39.790000915527344,1.1019083209011435,38.34000015258789,-2.7931125200598457,38.47999954223633,-0.06889001229097635
5819,2003-04-03,40.34000015258789,41.09000015258789,40.060001373291016,40.849998474121094,128100.0,-0.018013671993251656,1.080802086905592,-0.28651549343465843,74.65493062236457,66.15930796175904,-1.6731226608015177,-2.861091365627857,-2.4821643955304467,-3.0191556044759267,15.119508577210333,1.029998779296875,0.9345776644600647,2.496500015258789,-0.48144965256417294,5.474449683081751,1.0075251813473116,3.9854748491702665,-3.2046212158800245,76.61291563052785,-2.858126113490627,1.4889748339114806,4,-1.0200004577636719,-2.105001449584961,-2.4800004959106445,-2.0400009155273438,-1.5400009155273438,3,-0.05577590459814752,-1.146064116823862,41.08000183105469,-1.087593313972095,39.790000915527344,1.1019083209011435,38.34000015258789,-0.05577590459814752
5820,2003-04-04,40.36999893188477,40.66999816894531,40.20000076293945,40.20000076293945,47900.0,0.0007436484676106581,-4.529440804236604,-0.3333308400589549,72.17627249736893,68.72759755323752,-1.579168382197274,-2.8074150482466607,-2.496258952351475,-2.9950051302875167,16.74150725489604,0.4699974060058594,1.0932595885708594,2.3819988250732465,-0.7954656959780237,5.559463346124517,0.7932665645476149,3.970731085598878,-2.827157980400429,77.41933499115562,0.522552187664175,1.5887322605256338,4,-1.049999237060554,-2.135000228881843,-2.5099992752075266,-2.069999694824226,-1.779998779296882,4,-0.06985384615893442,1.080802086905592,40.34000015258789,-1.146064116823862,41.08000183105469,-1.087593313972095,39.790000915527344,-0.06985384615893442
5821,2003-04-07,40.41999816894531,41.650001525878906,40.20000076293945,40.7599983215332,87100.0,0.0012385246069712696,-2.7179746761154395,-2.000022439637292,72.66482184898517,70.79961859201951,-1.3371001772081712,-2.6639999110979886,-2.5055889450949422,-2.9863421999252466,17.78232779806233,1.4500007629394531,1.194729402340684,2.2224981307983427,-1.0188004355383669,5.463796697135052,0.6018488476299879,3.8431474139666975,-2.510441404162137,61.56240426006215,-12.216701576754986,1.6206492831683532,4,-0.8499965667724609,-1.9649982452392578,-2.5599985122680664,-2.1199989318847656,-2.079998016357422,0,-0.06729335797188718,-4.529440804236604,40.36999893188477,1.080802086905592,40.34000015258789,-1.146064116823862,41.08000183105469,-0.06729335797188718
5822,2003-04-08,40.81999969482422,41.099998474121094,40.09000015258789,40.09000015258789,92000.0,0.009896129242930707,-1.7671204243200167,-2.147056513592658,72.05054900544665,72.22031479745215,-1.4296881081754478,-2.8560165357391583,-2.852342403244208,-3.3135830028246147,18.82373365265897,1.0099983215332031,1.2864113885402162,2.3974996566772475,-0.9189212039159216,5.713920517270417,0.739289226380663,4.055710086973832,-2.461589558709555,64.68080754627547,-6.759891162287502,1.6582104302965857,4,-1.2499980926513672,-2.364999771118164,-2.869999885559082,-2.520000457763672,-2.3899993896484375,1,-0.04164627083902206,-2.7179746761154395,40.41999816894531,-4.529440804236604,40.36999893188477,1.080802086905592,40.34000015258789,-0.04164627083902206
5823,2003-04-09,41.0099983215332,41.54999923706055,40.56999969482422,41.0,158200.0,0.004654547479898019,-1.252875276785127,0.013696339456013378,70.2095570725512,73.50531751227723,-1.3440238986946724,-2.750722936805815,-3.005130005242549,-3.4251452500845403,19.261322526503463,0.9799995422363281,1.508393411000256,2.3104984283447294,-0.8910437821796009,5.51204063886906,0.7097273230825678,3.911269533606891,-2.2565972186468315,59.74823000463042,-10.013745189117564,1.600771105262164,4,-1.4399967193603516,-2.5549983978271484,-3.0599985122680664,-2.7099990844726562,-2.9099998474121094,2,-0.057303061943486444,-1.7671204243200167,40.81999969482422,-2.7179746761154395,40.41999816894531,-4.529440804236604,40.36999893188477,-0.057303061943486444
5824,2003-04-10,40.83000183105469,41.099998474121094,40.13000106811523,41.060001373291016,54500.0,-0.004389087974773331,5.258174076763148,-23.003815337657382,67.36843735605248,73.42872442055187,-0.932922208720143,-2.2680117883392654,-2.795694463093888,-3.1626516118880303,19.391298695578413,0.9699974060058665,1.6859134649788317,1.8645017623901339,-1.0962197308308177,4.8252232556110854,0.38414101577966164,3.344862509000606,-1.7290086774092117,47.435963271344555,-19.40471008471635,1.4803607466104745,4,-1.260000228881836,-2.375001907348633,-2.880002021789551,-2.5300025939941406,-3.170001983642578,3,-0.04482002814074859,-1.252875276785127,41.0099983215332,-1.7671204243200167,40.81999969482422,-2.7179746761154395,40.41999816894531,-0.04482002814074859
5825,2003-04-11,40.5099983215332,41.20000076293945,39.84000015258789,40.97000122070313,100200.0,-0.007837460082553704,1.9565166913377534,2.0000165856733263,73.32240744209278,74.23312529753075,-0.32931167279580364,-1.7129198335884155,-2.453876690446222,-2.7595775415996684,20.786153220555086,1.3600006103515625,1.7920800797475565,1.3394983291625948,-1.4383192526584025,4.117315910983592,-0.04941046174790387,2.7284071200730935,-1.103124163219718,37.01644533711571,-30.99394801369708,1.3889087909104996,4,-0.45999717712402344,-2.0549983978271484,-2.58499813079834,-2.2249984741210938,-2.6399993896484304,4,-0.04221177870460935,5.258174076763148,40.83000183105469,-1.252875276785127,41.0099983215332,-1.7671204243200167,40.81999969482422,-0.04221177870460935
5826,2003-04-14,40.599998474121094,40.97000122070313,39.86000061035156,39.86000061035156,134900.0,0.0022216775195482708,-2.000010310022392,-1.6086808694137593,72.6509845888767,73.26153199210023,-0.07265854653558534,-1.6139506437815783,-2.5521601553412623,-2.770888621469709,22.465306323975398,1.1100006103515696,1.8934444086798834,1.2569986343383803,-1.4191420617107369,3.9331393303874975,-0.08107171368617827,2.595068982362939,-0.9239490316997561,44.44437008383415,-25.220275650101122,1.3380703480245588,4,-0.12499809265136719,-2.144998550415039,-2.6749982833862305,-2.3149986267089844,-2.8499984741210938,0,-0.049507349681660706,1.9565166913377534,40.5099983215332,5.258174076763148,40.83000183105469,-1.252875276785127,41.0099983215332,-0.049507349681660706
5827,2003-04-15,41.709999084472656,41.7599983215332,40.2400016784668,40.2400016784668,127300.0,0.027339917538644398,-1.0680262929121762,1.986488715680513,75.3776375854705,72.27506644657878,-0.9852785690943691,-2.4901182588799884,-3.6390186275948366,-3.804367312879428,24.41565349286886,1.5199966430664062,1.9950326204163957,2.1374992370605455,-0.5231599684272794,4.79815844254837,0.8071696343166295,3.4678288398044614,-1.8699989318847656,97.39587058627185,25.24372221187295,1.330329602743913,4,-0.9099998474121094,-3.200000762939453,-4.140000343322754,-3.780000686645508,-3.729999542236328,1,-0.08079594835424753,-2.000010310022392,40.599998474121094,1.9565166913377534,40.5099983215332,5.258174076763148,40.83000183105469,-0.08079594835424753
5828,2003-04-16,40.61999893188477,41.93000030517578,40.5099983215332,41.93000030517578,97200.0,-0.02613282609717571,1.167939687078673,-0.8911589693552064,62.892216354170415,70.9680981945572,0.03644019229879092,-1.2317183430210221,-2.5467692236351454,-2.6459614147867896,25.62169486851687,1.4200019836425781,2.1147007690812742,0.9004991531372113,-1.6421592321443583,3.443157538418781,-0.3708300395035735,2.171828345777996,-0.7599983215332102,37.32051303111476,-31.770927522322097,1.2713291926407853,4,0.2650012969970632,-2.0249996185302805,-3.0500001907348704,-2.6900005340576243,-2.6199989318847727,2,-0.05391429552672755,-1.0680262929121762,41.709999084472656,-2.000010310022392,40.599998474121094,1.9565166913377534,40.5099983215332,-0.05391429552672755
5829,2003-04-17,41.40999984741211,41.43000030517578,40.20000076293945,40.5099983215332,60200.0,0.01944857056377769,1.6170135056165185,-0.6870233453403995,68.61498908909718,70.57240003808256,-0.6546646117902739,-1.8736292120774038,-3.3246499832383165,-3.3699325234637314,25.763601476377506,1.2299995422363281,2.0143435456595427,1.5355001449584975,-1.0232777543456777,4.094278044262673,0.2561111953064099,2.814889094610585,-1.2187992858886716,75.11959713879473,6.694821866286688,1.2793889496520872,4,-0.5249996185302734,-2.815000534057617,-4.197500228881836,-3.8050003051757812,-3.049999237060547,3,-0.07993241694005637,1.167939687078673,40.61999893188477,-1.0680262929121762,41.709999084472656,-2.000010310022392,40.599998474121094,-0.07993241694005637
5830,2003-04-21,40.97999954223633,41.52999877929688,40.79999923706055,41.5,74700.0,-0.010383972633669414,1.5172484099892423,-0.5777773068282965,66.17645958853649,69.85147089803272,-0.1442002866998422,-1.3174276669545577,-2.8772824720808927,-2.872219702384399,25.940033022470356,0.7299995422363352,1.7248853332815202,0.9824998855590792,-1.5383507445785156,3.503350515696674,-0.27792542950972177,2.24292520062788,-0.779998779296875,54.10623657023651,-15.571344150123885,1.2604253150687987,4,-0.09499931335449219,-2.3599987030029297,-3.8175010681152344,-3.4250011444091797,-2.009998321533196,0,-0.08101512278940948,1.6170135056165185,41.40999984741211,1.167939687078673,40.61999893188477,-1.0680262929121762,41.709999084472656,-0.08101512278940948
5831,2003-04-22,41.63000106811523,42.0,40.75,40.97999954223633,123600.0,0.015861433214731324,-1.2522510138153824,-1.250001833987442,62.49999352123815,68.79029806645399,-0.675554561707699,-1.7441819954790887,-3.4765376561091372,-3.4647313628591476,27.02773459909474,1.25,1.6013333421097045,1.4340013504028235,-0.9323361500116789,3.800338850817326,0.2508326001955723,2.6171701006100747,-1.4300003051757741,79.44449507162058,12.583932851670184,1.183168750207251,4,-0.710000991821282,-2.8750019073486257,-4.687501907348626,-4.075002670288079,-3.0699996948242116,1,-0.0903195301407348,1.5172484099892423,40.97999954223633,1.6170135056165185,41.40999984741211,1.167939687078673,40.61999893188477,-0.0903195301407348
5832,2003-04-23,41.68999862670898,41.93000030517578,41.22000122070313,41.650001525878906,79100.0,0.0014412096337825808,1.7307633055789624,0.06153385682593432,54.97550317590601,67.09762541127118,-0.6695779040414536,-1.5870531792461122,-3.5037105678876372,-3.4694999666306785,28.360273279879998,0.7099990844726491,1.5220548853218432,1.3044990539550696,-0.8883169044268371,3.4973150123369763,0.2080910747641127,2.4009070331460265,-1.1659980010986288,82.77769418406731,18.854586687405053,1.096407979190955,4,-0.769998550415032,-2.4549980163574148,-4.927499771118157,-4.135000228881829,-3.0,2,-0.09450704620999417,-1.2522510138153824,41.63000106811523,1.5172484099892423,40.97999954223633,1.6170135056165185,41.40999984741211,-0.09450704620999417
5833,2003-04-24,42.38000106811523,42.47000122070313,40.900001525878906,40.900001525878906,141900.0,0.016550790696457263,-1.1216218654390995,37.00267048164683,66.77631826612023,67.03183440127872,-1.2793453873669591,-2.0655600082436223,-4.138653832882099,-4.110398387828965,29.710500195918865,1.5699996948242259,1.4540918376416485,1.7930013656616168,-0.3523889988627644,3.938391730185998,0.7203061833994298,2.865696547923804,-1.6300010681152273,96.0352363683411,32.32447719785922,1.072695182262189,4,-1.2250003814697195,-2.670000076293938,-5.697502136230462,-4.825002670288079,-3.69000244140625,3,-0.10382259119831072,1.7307633055789624,41.68999862670898,-1.2522510138153824,41.63000106811523,1.5172484099892423,40.97999954223633,-0.10382259119831072
5834,2003-04-25,42.02999877929688,42.41999816894531,41.86999893188477,42.040000915527344,73100.0,-0.008258666351985355,-2.333310214084347,-0.006758202246027817,62.9687379859489,65.88142668392939,-0.8283304740879984,-1.5343192664466798,-3.7142799796186736,-3.7053242319353785,30.70134884669927,0.5499992370605398,1.36009497536471,1.2779991149902443,-0.7714999827055493,3.327498212686038,0.25324956614235106,2.3027486638381376,-1.1299972534179759,74.41848086442764,11.927807888682068,1.0247495488478953,4,-0.8649978637695384,-2.079998016357429,-5.2799997329711985,-4.475000381469734,-3.1800003051757884,4,-0.09588386619896783,-1.1216218654390995,42.38000106811523,1.7307633055789624,41.68999862670898,-1.2522510138153824,41.63000106811523,-0.09588386619896783
5835,2003-04-28,42.47999954223633,42.5,41.88000106811523,42.41999816894531,193900.0,0.010706656578850726,11.399694831203652,-5.9988558352445365,65.14705362617474,65.0476565769625,-1.0834338794171572,-1.7594952861894768,-4.100232931188998,-4.106657620623736,31.76612895138537,0.6199989318847727,1.2908843428273684,1.5279998779296875,-0.3624815501923422,3.418481306051717,0.5827591638686727,2.4732405919907023,-1.5799980163574219,98.85711669921875,34.75161418519983,0.9452407140610161,4,-1.1299991607666016,-2.5149993896484375,-5.350000381469727,-4.92500114440918,-3.4899978637695312,0,-0.09698679322697257,-2.333310214084347,42.02999877929688,-1.1216218654390995,42.38000106811523,1.7307633055789624,41.68999862670898,-0.09698679322697257
5836,2003-04-29,42.790000915527344,42.849998474121094,42.150001525878906,42.61999893188477,113200.0,0.007297584195658846,3.827613422606911,2.833301544916914,64.67957712048073,63.85898319196364,-1.173522670633261,-1.8119181692590303,-4.323855216034957,-4.356912976390248,33.95961766544811,0.6999969482421875,1.270489868014316,1.6155012130737276,-0.009416725169373308,3.2404191513168286,0.8030422439521772,2.427960182195278,-1.5699996948242188,96.92319730818889,31.53179574656623,0.8124589691215509,4,-1.2650012969970703,-2.6500015258789062,-5.660001754760742,-5.235002517700195,-3.770000457763672,1,-0.08927318562963704,11.399694831203652,42.47999954223633,-2.333310214084347,42.02999877929688,-1.1216218654390995,42.38000106811523,-0.08927318562963704
5837,2003-04-30,42.7400016784668,43.11000061035156,42.29999923706055,42.849998474121094,97900.0,-0.0011684794576015678,1.5714285714285714,-0.6470324245484395,63.16591650176982,63.88939431947468,-1.07511211056881,-1.6122410081328127,-4.210455377173361,-4.248927597038225,35.6048819562752,0.8100013732910156,1.2467795620270365,1.418001937866208,-0.2133059826267072,3.0493098583591234,0.6023479776197505,2.2336558981126657,-1.1940010070800753,83.25795994738823,16.444173341321545,0.8156539602464559,4,-1.085000991821289,-2.470001220703125,-5.610002517700195,-5.225002288818359,-3.5900001525878906,2,-0.0978006584235055,3.827613422606911,42.790000915527344,11.399694831203652,42.47999954223633,-2.333310214084347,42.02999877929688,-0.0978006584235055
5838,2003-05-01,38.25,40.959999084472656,38.0099983215332,40.54999923706055,403800.0,-0.1050538489035423,-1.1223007268500922,20.90969308132478,38.14338757349765,60.503660817741405,3.4010027250960633,2.7983459275619396,0.3227059240090995,0.26395944399045845,35.281076116655385,4.730003356933594,1.1186674061609096,-2.930499649047853,-5.063878988291755,-0.797120309803951,-3.997189318669804,-1.863809979425902,4.8600006103515625,4.705913152097896,-61.89217052544522,1.0666896696219512,5,2.309999465942383,2.0500011444091797,-1.1200008392333984,-0.7350006103515625,0.6300010681152273,3,0.011503232070823044,1.5714285714285714,42.7400016784668,3.827613422606911,42.790000915527344,11.399694831203652,42.47999954223633,0.011503232070823044
5839,2003-05-02,38.09000015258789,38.20000076293945,37.650001525878906,37.959999084472656,272800.0,-0.00418300254672177,2.142832230711382,-0.05652222227750771,38.71270442597034,57.45213246634517,3.3978556104011233,2.9314347835723424,0.5187708791191028,0.44151617253993436,35.02751249327618,0.5999984741210938,0.8493382593996017,-2.977999496459958,-5.499917434452691,-0.45608155846722553,-4.238958465456328,-1.7170405274635883,5.020000457763672,8.058584258013312,-59.708598252153124,1.2609589689963678,5,2.2900009155273438,2.210000991821289,-0.9475002288818359,-0.5750007629394531,0.9399986267089915,4,0.015752125799881833,-1.1223007268500922,38.25,1.5714285714285714,42.7400016784668,3.827613422606911,42.790000915527344,0.015752125799881833
5840,2003-05-05,37.54999923706055,38.13999938964844,37.38999938964844,37.93000030517578,207600.0,-0.014176973309637964,-1.1428548073307503,-2.923061122685525,36.347374162056475,54.54628587088054,3.799726018881117,3.424934219575171,1.0854369898444958,0.994994374701605,34.822990879981845,0.75,0.7248954880152496,-3.377000427246095,-6.3399944639382255,-0.4140063905539648,-4.858497445592164,-1.8955034089000264,5.3416014099121085,2.797199532632994,-65.11445006747265,1.4814970183460667,5,2.700000762939453,2.700000762939453,-0.3575000762939453,-0.034999847412109375,1.75,0,0.03462048637746684,2.142832230711382,38.09000015258789,-1.1223007268500922,38.25,1.5714285714285714,42.7400016784668,0.03462048637746684
5841,2003-05-06,37.70000076293945,38.0,37.40999984741211,37.47000122070313,170300.0,0.0039947144853962335,-2.3714073961046744,-0.6052602519700662,30.362418283925933,51.81149866066053,3.3901376883611007,3.2261136341750216,0.9740649432728574,0.8543697283697185,33.93504059804399,0.5900001525878906,0.46597893098538634,-3.090999031066893,-6.383362987116193,0.201364924982407,-4.737181009091543,-1.444817053042243,4.861503808593753,5.4196032715690405,-56.335072792282695,1.6461819780246492,5,2.549999237060547,2.549999237060547,-0.2675008773803711,-0.2050018310546875,1.7000007629394531,1,0.03421753022338048,-1.1428548073307503,37.54999923706055,2.142832230711382,38.09000015258789,-1.1223007268500922,38.25,0.03421753022338048
5842,2003-05-07,39.11999893188477,39.13999938964844,37.599998474121094,38.0,185800.0,0.037665733162033144,1.6551743415535685,4.869570265205097,42.88425624321387,49.15682510255983,1.7514287469278287,1.7625946840036946,-0.4183761923975666,-0.5614711970665098,32.78083087237883,1.5400009155273438,0.27551357416247413,-1.5860008239746008,-4.961930785456673,1.789929137507471,-3.273965804715637,0.10196415676643511,3.131215328735344,48.45937507346251,-15.70916711934666,1.6879649807410353,5,1.1300010681152273,1.1300010681152273,-1.49749946594239,-1.625000000000007,-0.34999847412110086,2,-0.002556198283522937,-2.3714073961046744,37.70000076293945,-1.1428548073307503,37.54999923706055,2.142832230711382,38.09000015258789,-0.002556198283522937
5843,2003-05-08,38.65999984741211,39.11999893188477,37.91999816894531,39.11999893188477,135100.0,-0.011758668124546956,4.217405005556071,-0.41071385996642074,36.532819825353464,46.21950086249366,1.81960360367367,2.147620454492774,0.0885813029531235,-0.0938800025938491,31.27444457597871,1.2000007629394602,0.059397075678361944,-1.928499984741208,-5.421436182991357,1.564436213508941,-3.6749680838662826,-0.1820318856161336,3.2995415209497096,72.57145472935268,9.383809067178184,1.7464680991250732,5,1.5900001525878906,1.5900001525878906,-0.5474996566772461,-1.0900001525878906,1.2000007629394531,3,0.012674642534940439,1.6551743415535685,39.11999893188477,-2.3714073961046744,37.70000076293945,-1.1428548073307503,37.54999923706055,0.012674642534940439
5844,2003-05-09,39.0,39.16999816894531,38.22999954223633,38.2400016784668,134500.0,0.008794623743658692,-1.4102448734062687,-1.6521735524853376,40.21739990855285,43.44953933831346,1.122657830798346,1.7533888096964034,-0.21662748540000365,-0.41976310212972123,30.308447342309357,0.9399986267089844,-0.09498511423166178,-1.496999740600586,-5.058502343957592,2.06450286275642,-3.2777510422790854,0.28375156107791355,2.685368849639019,90.44953452089084,25.03444432487572,1.780751301678502,5,1.25,1.25,-0.22250080108642578,-0.7650012969970703,0.5699996948242188,4,-0.0030768956893530985,4.217405005556071,38.65999984741211,1.6551743415535685,39.11999893188477,-2.3714073961046744,37.70000076293945,-0.0030768956893530985
5845,2003-05-12,38.79999923706055,39.0,38.54999923706055,39.0,157500.0,-0.005128224690755245,3.4999904632932157,-0.26315947979460824,35.36711409448927,40.19259900209218,0.8333948164189735,1.9169976568553295,0.009465556003270592,-0.21768227239800098,29.693554764717316,0.4500007629394531,-0.4181120202513853,-1.6115005493164034,-5.252896050252474,2.029894951619667,-3.4321982997844387,0.20919720115163187,2.62764744497904,78.97731336684201,14.703299141569701,1.8206977504680342,5,1.4500007629394531,1.4500007629394531,-0.022500038146972656,-0.5650005340576172,0.9099998474121094,0,0.005927823370074803,-1.4102448734062687,39.0,4.217405005556071,38.65999984741211,1.6551743415535685,39.11999893188477,0.005927823370074803
5846,2003-05-13,38.59000015258789,39.099998474121094,38.09000015258789,38.9900016784668,284600.0,-0.005412347644380144,2.2580847607796812,2.0,34.21590548880921,36.975931111763224,0.4302120157552167,2.0750823462554777,0.2446217757697724,0.004852872942421982,29.18923114285598,1.0099983215332031,-0.7264944211501358,-1.7209997177124023,-5.450376416603795,2.0083769811789907,-3.5856880671581024,0.1436886317332977,2.595387691908229,63.05744400655059,1.0775887094956644,1.8646883494456974,5,0.5849990844726562,1.6599998474121094,0.1874990463256836,-0.35500144958496094,0.1699981689453125,1,0.01839852504963102,3.4999904632932157,38.79999923706055,-1.4102448734062687,39.0,4.217405005556071,38.65999984741211,0.01839852504963102
5847,2003-05-14,38.34000015258789,38.59000015258789,38.20000076293945,38.59000015258789,111500.0,-0.006478362244402236,2.1199951171875,0.6249976158233039,28.464825093374657,35.90053528063845,-0.010688915729986093,2.1709723392277667,0.5222283122099682,0.2684575003345486,28.07048832940365,0.3899993896484375,-1.1335506261361132,-1.802499771118164,-5.570061780988432,1.965062238752104,-3.6862807760532945,0.08128123381696639,2.6176643846173704,33.60015869140625,-23.077533754328833,1.883781004935133,5,-0.060001373291015625,1.9099998474121094,0.6725006103515625,0.11499977111816406,0.9099998474121094,2,0.027647401384255588,2.2580847607796812,38.59000015258789,3.4999904632932157,38.79999923706055,-1.4102448734062687,39.0,0.027647401384255588
5848,2003-05-15,38.43000030517578,38.599998474121094,37.93000030517578,38.4900016784668,92900.0,0.0023474218108947564,3.785787272306162,0.2400054931640625,30.263172204250182,34.96169836711399,-0.08098759620770579,2.011627848260332,0.47692388004695374,0.19272343849979734,26.85987624972735,0.6699981689453125,-1.5982714826211009,-1.6029996871948242,-5.438809669809196,2.2328102954195472,-3.5209046785020064,0.31490530411235795,2.3136043231760723,40.32265011167238,-13.528043045220322,1.9179049913071842,5,-0.15000152587890625,1.8199996948242188,0.5825004577636719,0.024999618530273438,0.5400009155273509,3,0.008847258649178347,2.1199951171875,38.34000015258789,2.2580847607796812,38.59000015258789,3.4999904632932157,38.79999923706055,0.008847258649178347
5849,2003-05-16,38.099998474121094,38.59000015258789,37.79999923706055,38.59000015258789,111000.0,-0.008587088952227817,2.2244824874855005,8.166507724585161,25.666671046502458,33.77495357649688,0.2800297675662833,2.1933946060034373,0.859346760364005,0.5278723741359244,26.08496903699256,0.7900009155273438,-2.100005356813682,-1.7675014495849624,-5.638619671607344,2.1036167724374195,-3.703060560596157,0.16805766142623213,2.4423898399085573,23.076877932550243,-24.044743135545314,1.9355591110111914,5,0.1900005340576172,2.1500015258789062,0.9125022888183594,0.35500144958496094,1.0699996948242188,4,0.0461942836408753,3.785787272306162,38.43000030517578,2.1199951171875,38.34000015258789,2.2580847607796812,38.59000015258789,0.0461942836408753
5850,2003-05-19,37.65999984741211,38.11000061035156,37.599998474121094,37.70000076293945,71200.0,-0.01154852084857294,-5.374880793438871,0.0816342418509782,21.905802475583684,32.83532959779218,0.8239165312361436,2.5000954140490848,1.3319379098574444,0.9620492199675681,25.255477682302097,0.5100021362304688,-2.0333730822227523,-2.0415000915527344,-5.995596532595705,1.9125963494902365,-4.018548312074216,-0.0644518710312525,2.6932451311546686,4.000091552734375,-35.30088766267294,1.9770482205214845,5,0.7249984741210938,2.5900001525878906,1.3525009155273438,0.7950000762939453,1.6100006103515625,0,0.050716937205281365,2.2244824874855005,38.099998474121094,3.785787272306162,38.43000030517578,2.1199951171875,38.34000015258789,0.050716937205281365
5851,2003-05-20,37.86999893188477,38.2400016784668,37.2599983215332,37.459999084472656,62500.0,0.005576183890693587,-1.4197572726373642,-10.24976158687792,23.789008252721104,30.71363537662632,0.7158465310072302,2.1017195320551565,1.1979409444676605,0.7457936337616857,24.13628730160481,0.9800033569335938,-1.9569619240839486,-1.643500900268549,-5.568966268313041,2.2819644677759428,-3.6062335842907913,0.3192317837536933,2.305451311346907,45.52242842461614,11.295021288618742,1.962732684022245,5,0.3449993133544851,2.31500053405761,1.3825016021728445,0.585000991821282,1.170001983642571,1,0.04858727764680992,-5.374880793438871,37.65999984741211,2.2244824874855005,38.099998474121094,3.785787272306162,38.43000030517578,0.04858727764680992
5852,2003-05-21,37.75,38.2400016784668,37.52000045776367,38.2400016784668,112200.0,-0.003168707031141138,1.9387704260768697,-1.1951264898258989,44.9186972959059,31.64539954002103,0.6940623374446915,2.0147040390888975,1.3912131785989459,0.8507911843759004,22.95661448203785,0.720001220703125,-1.7968670866522416,-1.566499900817874,-5.426979210738182,2.293979409102434,-3.496739555778028,0.36373975414228,2.192214089495799,36.56728527384684,-1.3367913993900231,1.9302396549601522,5,0.4649982452392578,2.434999465942383,1.7150001525878906,0.7049999237060547,1.3300018310546875,2,0.02675492242472055,-1.4197572726373642,37.86999893188477,-5.374880793438871,37.65999984741211,2.2244824874855005,38.099998474121094,0.02675492242472055
5853,2003-05-22,37.97999954223633,38.18999862670898,37.7599983215332,37.90999984741211,95700.0,0.006092703105598174,-1.3243087201269799,-0.14285603070431527,48.897789003576186,32.60988721724585,0.3994693756780663,1.5158861692379446,1.266072473890361,0.6203878073644518,21.32430197956007,0.43999862670897727,-1.571183359013098,-1.1165002822875962,-4.735859647557774,2.5028590829825816,-2.9261799649226816,0.6931794003474891,1.7476372858224636,54.13535559813224,11.94147931904886,1.8096796826350874,5,0.1999988555908203,2.2049999237060547,1.6749992370605469,0.529998779296875,0.7099990844726491,3,0.03343866437784837,1.9387704260768697,37.75,-1.4197572726373642,37.86999893188477,-5.374880793438871,37.65999984741211,0.03343866437784837
5854,2003-05-23,38.0,38.13000106811523,37.79999923706055,38.04999923706055,124800.0,0.0005266050027574742,2.142831192894007,-0.7142779291553134,55.03356850201783,34.79504881808236,0.24887317294506062,1.2421750231751858,1.3520357994175782,0.5913137970861015,19.603777281150247,0.3300018310546804,-1.6036597867929814,-0.8949998855590806,-4.266981085499573,2.476981314381412,-2.580990485529327,0.7909907144111656,1.530225747536747,75.5101166981962,27.162425962493103,1.6859905999702454,5,0.17999839782714844,2.184999465942383,1.739999771118164,0.5949993133544922,0.6800003051757812,4,0.025526347913240377,-1.3243087201269799,37.97999954223633,1.9387704260768697,37.75,-1.4197572726373642,37.86999893188477,0.025526347913240377
5855,2003-05-27,38.36000061035156,38.38999938964844,37.599998474121094,38.13999938964844,112200.0,0.009473700272409458,4.642888283378746,-4.4000915541313805,57.05128570881281,37.33231328697164,-0.2012706444549508,0.5878266437618436,1.0753527763871134,0.22216515732085895,17.59514909343853,0.7900009155273438,-1.5185528054899038,-0.3289993286132784,-3.252371710198858,2.5943730529723013,-1.7906855194060682,1.1326868621795114,0.988606943104898,97.34524327955629,41.767712257392105,1.4616861907927903,5,-0.43000221252441406,1.8249988555908203,1.3799991607666016,0.2349987030029297,0.6399993896484375,1,0.021115681587741353,2.142831192894007,38.0,-1.3243087201269799,37.97999954223633,1.9387704260768697,37.75,0.021115681587741353
5856,2003-05-28,38.97000122070313,39.150001525878906,38.36999893188477,38.4900016784668,118600.0,0.01590199688857563,-1.1666587194362994,2.1818039950062746,48.0620445402993,39.509782114407706,-0.8400384900934412,-0.3404894193999368,0.5336197261827422,-0.3940082262254734,14.865916278968355,0.7900009155273438,-1.492323623493398,0.47200126647950214,-1.734455131118544,2.6784576640775484,-0.631226932319521,1.5752294652785253,0.2115175941994707,88.95704372857203,31.137435161045985,1.103228198799024,5,-0.7650012969970774,1.2149982452392507,0.7824993133544851,-0.3750019073486399,0.3600006103515554,2,0.007698209588486327,4.642888283378746,38.36000061035156,2.142831192894007,38.0,-1.3243087201269799,37.97999954223633,0.007698209588486327
5857,2003-05-29,38.560001373291016,39.18999862670898,38.27000045776367,38.540000915527344,87200.0,-0.01052090927814242,-2.2856996886941934,0.041667660078359696,48.69111934411169,41.55733179661455,-0.44203424229634436,-0.2737357245513863,1.009497650156007,0.016473321567012533,11.85184714402352,0.9199981689453054,-1.4094277797296115,0.2710014343261733,-0.6761029765024276,1.2181058451547742,-0.20255077108812714,0.7445536397404737,-1.3000030517578125,60.37753503403265,4.2411875696490995,0.4735522054143003,5,-0.3350028991699219,1.6249980926513672,1.2774982452392578,0.06999778747558594,1.0999984741210938,3,0.012448120465286205,-1.1666587194362994,38.97000122070313,4.642888283378746,38.36000061035156,2.142831192894007,38.0,0.012448120465286205
5858,2003-05-30,38.68999862670898,38.790000915527344,38.310001373291016,38.310001373291016,151600.0,0.003371297945751861,-1.5263316401309053,18.999427808506226,45.7063483593088,43.78396260914859,-0.5937068479402754,-0.38902473881650934,0.930194035883126,-0.12425677500817045,11.560030568491953,0.4799995422363281,-1.289262837975528,0.3789987564086843,-0.584588963527942,1.3425864763453106,-0.10279510355962884,0.8607926163769974,-1.3914002990722594,68.55346213733374,16.06526694107778,0.48179385996831453,5,-0.4650001525878835,1.4950008392334055,1.3875017166137766,-0.05999946594237571,0.8500022888183665,4,0.01008020724189107,-2.2856996886941934,38.560001373291016,-1.1666587194362994,38.97000122070313,4.642888283378746,38.36000061035156,0.01008020724189107
5859,2003-06-02,38.68999862670898,39.0,38.5099983215332,39.0,100700.0,0.0,2.1612871469882484,-0.8157989840785771,48.38708594824973,46.726327439444816,-0.5601162555806312,-0.36023926627921554,0.9616229433250609,-0.12951004151017287,10.901074565518158,0.4900016784667969,-1.0865092991912775,0.34899883270262677,-0.6229422983112158,1.3209399637164694,-0.13697173280429098,0.8349693982095445,-1.3535722930908136,68.55346213733374,18.613908867598006,0.4859705655069198,6,-0.4650001525878835,1.4950008392334055,1.7425022125244212,0.1750011444091868,1.1599998474121165,0,0.0,-1.5263316401309053,38.68999862670898,-2.2856996886941934,38.560001373291016,-1.1666587194362994,38.97000122070313,0.0
5860,2003-06-03,38.849998474121094,39.25,38.400001525878906,38.93000030517578,87200.0,0.004135431715980076,1.3611028694951892,0.2580692795176216,53.86902633165416,50.06855167043739,-0.5962669285953623,-0.44043408960801145,0.8287892776326942,-0.2886169689108584,10.130426137485303,0.8499984741210938,-0.9062493312527167,0.44399871826171733,-0.4777933915005974,1.365790828024032,-0.016897336619443593,0.9048947731428783,-1.4765006946411106,59.18349870183456,10.452867534503078,0.460896054881159,6,-0.4649982452392578,1.335000991821289,1.7075023651123047,0.015001296997070312,1.1800003051757884,1,-0.004375757416272497,2.1612871469882484,38.68999862670898,-1.5263316401309053,38.68999862670898,-2.2856996886941934,38.560001373291016,-0.004375757416272497
5861,2003-06-04,38.9900016784668,39.36000061035156,38.5,39.25,235400.0,0.0036036862250834467,2.5833392938034954,3.249904634751097,60.00002347506001,51.74425457923229,-0.6265819838540381,-0.5047154646538843,0.7458638441126197,-0.43201355905985395,9.368882192643207,0.8600006103515625,-0.6395043006349113,0.5195018768310575,-0.3743951906210441,1.4133989442831592,0.07255334310500672,0.9664504105571083,-1.5414438101660153,66.05514861568506,14.774017852548212,0.44694853372605214,6,-0.5100021362304688,1.194997787475586,1.6674985885620117,-0.11000251770019531,1.3199996948242188,2,0.0002564329598047088,1.3611028694951892,38.849998474121094,2.1612871469882484,38.68999862670898,-1.5263316401309053,38.68999862670898,0.0002564329598047088
5862,2003-06-05,39.02000045776367,39.09000015258789,38.61999893188477,38.66999816894531,128600.0,0.0007693967172472949,-1.0888907726868482,-1.3461713397009845,59.24765527558501,52.894239720566596,-0.5112494076940379,-0.5719122360367237,0.7667310888922856,-0.46957687050900887,9.648519982985118,0.4700012207031179,-0.2757398461932681,0.5545005798339844,-0.3251044404177108,1.4341056000856796,0.11469806970813323,0.9943030899598355,-1.4567560249398426,67.61900955854838,14.334065195296304,0.43980251012584826,6,-0.5400009155273438,1.164999008178711,1.8124990463256836,0.03499794006347656,1.7000007629394602,3,0.007944678873762934,2.5833392938034954,38.9900016784668,1.3611028694951892,38.849998474121094,2.1612871469882484,38.68999862670898,0.007944678873762934
5863,2003-06-06,39.150001525878906,39.459999084472656,38.63999938964844,38.9900016784668,74800.0,0.003331652142237962,1.102576893544806,0.457139431722815,67.5585920057155,54.285908998755225,-0.5116363098227907,-0.6991680987098334,0.6756484497378352,-0.6117324449371395,10.117174337500401,0.8199996948242188,0.0794790539979573,0.6600015640258761,-0.2683592886849624,1.5883624167367145,0.19582113767045684,1.1241819903812953,-1.4789517224034157,70.75487994472275,13.084999732769056,0.46418042635541856,6,-0.6200027465820312,-0.04000282287597656,1.8124990463256836,0.03499794006347656,0.9499969482421875,4,0.01302677654293527,-1.0888907726868482,39.02000045776367,2.5833392938034954,38.9900016784668,1.3611028694951892,38.849998474121094,0.01302677654293527
5864,2003-06-09,38.88000106811523,39.4900016784668,38.79999923706055,39.11999893188477,113500.0,-0.00689656314790188,-2.4499990463293218,-1.499988079059765,71.63122965832714,55.90590277092348,-0.115864775883189,-0.46232210077206304,0.9699818767992667,-0.3493527496690447,10.671502824800847,0.69000244140625,0.18182810688898599,0.39600105285644105,-0.5199496160992325,1.3119517218121146,-0.06197428162139573,0.8539763873342778,-1.0658353221599626,44.03664908639698,-19.57848261941905,0.45797533447783517,6,7.105427357601002e-15,-0.5050010681152273,1.549999237060554,0.30499839782715554,1.2199974060058665,0,0.016975304251042544,1.102576893544806,39.150001525878906,-1.0888907726868482,39.02000045776367,2.5833392938034954,38.9900016784668,0.016975304251042544
5865,2003-06-10,39.02999877929688,39.40999984741211,38.900001525878906,39.0,55900.0,0.0038579657165869197,-3.4348503947455717,-0.12499602632166762,71.01450276911223,58.456175907458245,-0.17972903193280843,-0.6263169313176533,0.8546212948143577,-0.4991508379489602,11.255787912359045,0.5299987792968821,0.25577558880944906,0.5344987869262781,-0.40366300873607486,1.472660582588631,0.0654178890951016,1.0035796847574545,-1.0482494400904656,53.535139467408236,-11.85766351761827,0.46908089783117796,6,-0.14999771118164773,-0.6549987792968821,1.310002326965325,0.1550006866455007,0.94000244140625,1,0.021009472725353362,-2.4499990463293218,38.88000106811523,1.102576893544806,39.150001525878906,-1.0888907726868482,39.02000045776367,0.021009472725353362
5866,2003-06-11,39.29999923706055,39.41999816894531,38.90999984741211,38.91999816894531,90200.0,0.006917767517504725,-1.5500061989185272,12.667217700912564,76.63229069305555,61.56075050178535,-0.4447687370165454,-0.8858149448133901,0.62762282700443,-0.7716907441738314,11.464707155159653,0.5099983215332031,0.30859995840137344,0.7689992904663114,-0.23559905345763354,1.7735976343902564,0.26670011850433895,1.271298462428284,-1.1674246639280952,78.1607078652669,8.744863943309767,0.5022991719619718,6,-0.3999977111816406,-0.9249992370605469,0.9500007629394531,-0.11499977111816406,0.43000030517578125,2,0.01857505232590273,-3.4348503947455717,39.02999877929688,-2.4499990463293218,38.88000106811523,1.102576893544806,39.150001525878906,0.01857505232590273
5867,2003-06-12,39.400001525878906,39.5,39.11999893188477,39.31999969482422,52800.0,0.0025445875511380667,1.714305177111666,0.21053054258896753,75.53958019158517,64.87555403870493,-0.4616318965285444,-0.9510960441315319,0.5259261611627153,-0.861222336582621,11.726811735153596,0.38000106811522727,0.3309836577780345,0.8160015106201186,-0.25576902480145947,1.8877720460416967,0.28011624290932957,1.3518867783309076,-1.1316842422130193,88.3722787033587,16.320330246897086,0.5358852677107885,6,-0.4500007629394531,-1.0200023651123047,0.8499984741210938,-0.21500205993652344,0.9399986267089844,3,0.023096441933242007,-1.5500061989185272,39.29999923706055,-3.4348503947455717,39.02999877929688,-2.4499990463293218,38.88000106811523,0.023096441933242007
5868,2003-06-13,38.77000045776367,39.540000915527344,38.290000915527344,39.540000915527344,73400.0,-0.015989874206005616,2.2467513165651893,-9.624785428189968,61.35692817010598,66.31664761891118,0.20217132692545903,-0.3102222464639368,1.1052903026842245,-0.22526574780775377,11.468371379812744,1.25,0.3452844551314982,0.16900043487548544,-0.903270900734185,1.241271770485156,-0.3671352329293498,0.7051361026803207,0.7299995422363281,38.39996337890625,-31.84249125139013,0.5361356678048345,6,0.14500045776367188,-0.37000083923339844,1.4799995422363281,0.41499900817871094,1.0400009155273438,4,0.05029664018353075,1.714305177111666,39.400001525878906,-1.5500061989185272,39.29999923706055,-3.4348503947455717,39.02999877929688,0.05029664018353075
5869,2003-06-16,39.86000061035156,39.86999893188477,38.65999984741211,39.0,66300.0,0.02811452514103907,1.750006502345151,-1.1168832455623208,68.20387135960522,67.90940817757242,-0.7871923177225781,-1.329785640217196,0.00013121249853043082,-1.3029116204014315,11.044485643361973,1.2099990844726634,0.4171850306710283,1.1710004806518555,-0.011377781286661559,2.3533787425903725,0.5798113496826005,1.7621896116211104,-1.5699996948242188,99.36719404520136,31.20832657657016,0.591189130969257,6,-0.7800006866455078,-1.2950019836425781,0.3899993896484375,-0.6750011444091797,0.049999237060546875,0,0.0060210200726189544,2.2467513165651893,38.77000045776367,1.714305177111666,39.400001525878906,-1.5500061989185272,39.29999923706055,0.0060210200726189544
5870,2003-06-17,39.56999969482422,39.790000915527344,39.099998474121094,39.790000915527344,39000.0,-0.0072754869816040735,5.272714662227771,-0.2558151913557247,57.89471042455526,67.67548450529411,-0.4294834421622227,-0.937417411188811,0.2703237117175661,-1.002436693249308,10.413631979622014,0.7600021362304688,0.49246852845040934,0.7854995727539062,-0.3547220922045895,1.925721237712402,0.21538874027465482,1.3556104052331577,-1.279998779296875,81.01268267714788,14.844989932448343,0.5701108324792483,6,-0.48999977111816406,-1.0050010681152344,0.6800003051757812,-0.38500022888183594,-0.020000457763671875,1,0.013393954596522262,1.750006502345151,39.86000061035156,2.2467513165651893,38.77000045776367,1.714305177111666,39.400001525878906,0.013393954596522262
5871,2003-06-18,39.709999084472656,39.88000106811523,39.459999084472656,39.88000106811523,66600.0,0.0035380184667210823,3.9411421519132657,0.7727320016645537,66.28890745205419,68.45784585823513,-0.5102711615630966,-0.9828941937658371,0.11012243280688949,-1.119225930562294,9.492086995572684,0.420001983642571,0.5656378194523981,0.8334989547729492,-0.2928791942538851,1.9598771037997835,0.27030988025953206,1.3966880292863664,-1.3883982086181632,89.30805236931104,21.482294578863147,0.5631890745134183,6,-0.6249980926513672,-1.1399993896484375,0.5400009155273438,-0.5249996185302734,-0.1699981689453125,2,0.006547523098083818,5.272714662227771,39.56999969482422,1.750006502345151,39.86000061035156,2.2467513165651893,38.77000045776367,0.006547523098083818
5872,2003-06-19,38.7599983215332,39.900001525878906,38.41999816894531,39.900001525878906,102500.0,-0.023923464740419065,1.596489819137011,6.705822955234209,50.80459306445171,66.59629042031693,0.4458562898879137,0.049173943440123935,1.0155704777933678,-0.14779085802802427,8.81070398405498,1.4800033569335938,0.5856234231853392,-0.16700172424316406,-1.1638411546950138,0.8298377062086857,-0.6654214394690925,0.33141799098276437,-0.37606143798828384,29.192374399363114,-36.94923094697779,0.49841971522592526,6,0.3350028991699219,-0.17999839782714844,0.9525012969970703,0.4250011444091797,1.2400016784667969,3,0.025025832371211365,3.9411421519132657,39.709999084472656,5.272714662227771,39.56999969482422,1.750006502345151,39.86000061035156,0.025025832371211365
5873,2003-06-20,39.25,39.43999862670898,38.22999954223633,38.2400016784668,258100.0,0.012641942716353993,-1.3495068682895617,-0.8859609496561763,55.78512885222727,64.8356125529725,-0.03181452297162224,-0.35922156900239344,0.4796662024206739,-0.6228715505691014,8.1746894026542,1.2099990844726491,0.5844893286081998,0.2594999313354478,-0.64042942221689,1.1594292848877856,-0.19046474544072112,0.7094646081116167,0.6500015258789062,61.07779917355938,-4.562144591282625,0.4499646767761686,6,-0.1849994659423828,-0.6700000762939453,0.0149993896484375,-0.06500053405761719,1.029998779296882,4,0.02777070452453234,1.596489819137011,38.7599983215332,3.9411421519132657,39.709999084472656,5.272714662227771,39.56999969482422,0.02777070452453234
5874,2003-06-23,38.97000122070313,39.400001525878906,38.66999816894531,39.400001525878906,132300.0,-0.007133726861066725,2.39536204112773,-0.4257435839329146,51.20970346921643,62.63507929742853,0.2931178178306766,-0.0029794695196869725,0.7153650750803351,-0.33262192571896776,7.504303802968019,0.7300033569335938,0.5790224157458255,-0.06899890899657635,-0.8393960307754185,0.7013982127822658,-0.4541974698859974,0.3161996518928447,0.9300003051757741,44.3114251189526,-21.23041951414413,0.3851985608894216,6,0.09499931335448508,-0.3900012969970774,0.2949981689453054,0.2149982452392507,1.6999969482421804,0,0.021555045580589516,-1.3495068682895617,39.25,1.596489819137011,38.7599983215332,3.9411421519132657,39.709999084472656,0.021555045580589516
5875,2003-06-24,39.16999816894531,39.650001525878906,38.849998474121094,38.849998474121094,100700.0,0.00513207446696029,-4.0000238418806475,-0.7441848086442876,51.79279356638446,59.87513517224285,0.12859092156980267,-0.146703595952701,0.48279508199515675,-0.5233363783774223,7.033215586884448,0.8000030517578125,0.5397835289225412,0.09049816131592081,-0.6117532603991762,0.7927495830310178,-0.26062754954162415,0.44162387217346577,0.6966033172607453,56.28727605812038,-8.810024562542864,0.3511257108575478,6,-0.10499763488769531,-0.5899982452392578,0.10000133514404297,0.015001296997070312,0.9300003051757812,1,0.018892052924666336,2.39536204112773,38.97000122070313,-1.3495068682895617,39.25,1.596489819137011,38.7599983215332,0.018892052924666336
5876,2003-06-25,39.27000045776367,39.90999984741211,39.099998474121094,39.90999984741211,56500.0,0.0025530327672480535,1.5312567055289321,-2.0,52.45579376368681,57.310270013587484,0.026692838740103753,-0.23513375092785793,0.3478087802263019,-0.6290282238913605,7.4135006895437785,0.8100013732910156,0.5127737164477892,0.17550048828125142,-0.5297126548225819,0.8807136313850847,-0.17710608327066524,0.5281070598331681,-1.0400009155273438,61.90480515528994,-2.754814252276539,0.35260657155191644,6,-0.20000076293945312,-0.6850013732910156,0.04749870300292969,-0.08500099182128906,1.029998779296875,2,0.007130093609192256,-4.0000238418806475,39.16999816894531,2.39536204112773,38.97000122070313,-1.3495068682895617,39.25,0.007130093609192256
5877,2003-06-26,39.040000915527344,39.38999938964844,38.95000076293945,39.27999877929688,129300.0,-0.00585687648472788,-1.0952406902815621,0.37499701976493016,48.940264367951265,55.93064070223695,0.22378991523918046,0.03443547788395307,0.50364628807786,-0.39685252138581006,7.7710231963331875,0.4399986267089844,0.4732043273354307,-0.07849903106689737,-0.7383328077831735,0.5813347456493787,-0.40841591942503186,0.2514178572912371,-0.7764013671875034,48.214358699551774,-15.026764092602043,0.32991688835813743,6,0.029998779296875,-0.3250007629394531,0.15999794006347656,0.14499855041503906,1.4699974060058594,3,0.012807376748834365,1.5312567055289321,39.27000045776367,-4.0000238418806475,39.16999816894531,2.39536204112773,38.97000122070313,0.012807376748834365
5878,2003-06-27,39.08000183105469,39.18000030517578,38.93000030517578,39.040000915527344,79900.0,0.001024613590913992,1.0833518771656547,-0.16667196490446784,52.01613554472852,54.13200338947288,0.25969703182455106,0.026509901869680164,0.423558430722089,-0.43873365701706746,8.158298724597254,0.25,0.3879980350037542,-0.05799827575683736,-0.6868353829452332,0.5708388314315584,-0.3724168293510388,0.2564202778373641,-0.7834742767334006,33.06476670389068,-31.258689446830743,0.314418553594199,6,-0.01000213623046875,-0.32500267028808594,0.11999702453613281,0.10499763488769531,1.25,4,0.023541405471845245,-1.0952406902815621,39.040000915527344,1.5312567055289321,39.27000045776367,-4.0000238418806475,39.16999816894531,0.023541405471845245
5879,2003-06-30,38.68999862670898,39.150001525878906,38.599998474121094,39.150001525878906,129600.0,-0.00997961069786324,1.3913025450504615,-11.499809269502371,46.73077303981716,52.89156590227976,0.521079078152475,0.4390219920310443,0.7426483288463217,-0.052578321374646464,9.021811820342503,0.5500030517578125,0.28875733977891116,-0.4480014801025476,-1.0768385872909434,0.18083562708584822,-0.762420033696749,-0.13358292650834613,-0.36120162652587595,6.870233453403417,-56.38816657324172,0.314418553594199,6,0.3800010681152415,0.06500053405762429,0.49250030517578836,0.49500083923340554,0.6200027465820384,0,0.04109589581350548,1.0833518771656547,39.08000183105469,-1.0952406902815621,39.040000915527344,1.5312567055289321,39.27000045776367,0.04109589581350548
5880,2003-07-01,38.68000030517578,38.75,37.90999984741211,38.54999923706055,242900.0,-0.0002584213462931695,5.222212803232598,-0.2826092364848572,43.72471511429018,50.384433420305974,0.4375696129054134,0.4591735370735677,0.694017399942183,-0.04157523458825807,9.939519826034552,0.8400001525878906,0.27422106907818744,-0.4494998931884737,-1.098984777180135,0.19998499080318766,-0.7742423351843044,-0.12475745119264303,1.2299995422363281,38.500022888183594,-21.9284615289573,0.32474244199582974,7,0.22999954223632812,0.07499885559082031,0.5024986267089844,0.5049991607666016,1.1199989318847656,1,0.0514477209945432,1.3913025450504615,38.68999862670898,1.0833518771656547,39.08000183105469,-1.0952406902815621,39.040000915527344,0.0514477209945432
5881,2003-07-02,39.0,39.0,38.15999984741211,38.47000122070313,56200.0,0.008273001352107068,2.169819197328266,4.07688019014637,46.12401897293044,49.86436963235917,0.0070014747963327295,0.14752497994112446,0.2969433730498281,-0.3460851188604366,10.596922887435092,0.8400001525878906,0.1359806444387317,-0.13000011444091797,-0.7790481436483958,0.5190479147665599,-0.4545241290446569,0.19452390016282095,0.8699998474121102,73.6486817381622,16.06277175530097,0.3245240146037373,7,-0.09000015258789062,-0.09000015258789062,0.057498931884765625,0.1849994659423828,0.7700004577636719,2,0.028205089080028056,5.222212803232598,38.68000030517578,1.3913025450504615,38.68999862670898,1.0833518771656547,39.08000183105469,0.028205089080028056
5882,2003-07-03,39.33000183105469,39.59000015258789,38.45000076293945,39.02999877929688,43900.0,0.008461585411658756,1.780487351017408,0.5660447976046467,55.76132575522698,49.86172484380358,-0.26109981256712445,-0.16660337348372423,-0.1098214422876751,-0.6682609096645251,10.9390367308877,1.1399993896484375,0.07533848459918602,0.18450164794921875,-0.4682813182635357,0.8372846141619732,-0.14188983515715847,0.510893131055596,0.5007980163574217,84.5239122438136,23.49858041764943,0.32639148310637756,7,-0.4200019836425781,-0.4200019836425781,-0.13500213623046875,-0.12000083923339844,0.529998779296875,3,0.024663039940159726,2.169819197328266,39.0,5.222212803232598,38.68000030517578,1.3913025450504615,38.68999862670898,0.024663039940159726
5883,2003-07-07,39.65999984741211,39.65999984741211,39.2599983215332,39.650001525878906,109600.0,0.008390490744825119,79.01373521556658,0.0333273994201727,47.56096766720226,49.45630975469089,-0.5887349847312109,-0.4811008527900711,-0.5365747678569477,-0.9817283386719069,10.762467105810543,0.40000152587890625,-0.027931214166940777,0.48899974822997905,-0.20317931785195498,1.181178814311913,0.14291021518901204,0.8350892812709461,0.13238400000000183,100.0,42.0143045518436,0.34608953304096735,7,-0.75,-0.75,-0.4550008773803711,-0.35000038146972656,0.13000106811523438,0,0.0214321350829898,1.780487351017408,39.33000183105469,2.169819197328266,39.0,5.222212803232598,38.68000030517578,0.0214321350829898
5884,2003-07-08,39.540000915527344,39.59000015258789,39.290000915527344,39.540000915527344,54900.0,-0.0030256916880093687,5.0000762951094835,0.0,49.618336170898424,49.214703377414665,-0.4239629007997081,-0.3258264526384522,-0.5054370819631515,-0.8347114139835412,10.536742715917914,0.3699989318847656,0.00261337248966953,0.33600082397460795,-0.36068040784894606,1.032682055798162,-0.012339791937172606,0.6843414398863885,0.21473525188476827,93.14291817801339,36.49735007258978,0.3483406159117784,7,-0.6300010681152344,-0.6300010681152344,-0.33500194549560547,0.25,0.20999908447265625,1,0.0199797900160672,79.01373521556658,39.65999984741211,1.780487351017408,39.33000183105469,2.169819197328266,39.0,0.0199797900160672
5885,2003-07-09,39.849998474121094,39.849998474121094,39.0099983215332,39.41999816894531,60300.0,0.007840099934646627,2.906974681073792,100.0,51.70731026526112,49.13153854425625,-0.7010851620138041,-0.6021124842297354,-0.9170329033178106,-1.1240766973358092,10.440237440522955,0.8400001525878906,-0.024250386932294532,0.6049983978271456,-0.14317833162157,1.3531751272758612,0.2309100331027878,0.9790867625515034,-1.9399986267089844,100.0,45.524418127504966,0.37408836472435697,7,-0.9699993133544922,-0.9399986267089844,-0.6449995040893555,0.18000221252441406,-0.31999969482421164,2,-0.013550743325141057,5.0000762951094835,39.540000915527344,79.01373521556658,39.65999984741211,1.780487351017408,39.33000183105469,-0.013550743325141057
5886,2003-07-10,40.02999877929688,40.02999877929688,39.38999938964844,39.84000015258789,109200.0,0.004516946350517026,5.736884373681985,0.4418569578254632,69.06908730163292,51.36807442577644,-0.851485264924726,-0.7637782493437584,-1.2086283878835005,-1.2735662964149626,10.213690536347668,0.6399993896484446,0.0035566677652241196,0.7484987258911175,-0.07809263592256599,1.575090087704801,0.3352030449842758,1.1617944067979593,-2.081198959350594,100.0,40.57780818163829,0.41329568090684,7,-1.05999946594239,-1.05999946594239,-0.7449989318847727,0.1550006866455007,-0.4099998474121094,3,-0.005745679471648835,2.906974681073792,39.849998474121094,5.0000762951094835,39.540000915527344,79.01373521556658,39.65999984741211,-0.005745679471648835
5887,2003-07-11,40.310001373291016,40.400001525878906,39.70000076293945,40.099998474121094,61300.0,0.006994818949106474,2.5897180081575164,1.1052864055252865,66.98720731052754,53.03152684419855,-1.0419671430955617,-1.0246444508752504,-1.597661486056083,-1.5330955937155153,9.64020052881197,0.7000007629394531,0.023536179877133634,0.9830013275146499,0.03733860170506631,1.9286640533242334,0.5101699646098581,1.4558326904194416,-2.277953594970704,93.52518380486359,32.89500470512252,0.4728313629047901,7,-1.1550006866455078,-1.1550006866455078,-0.9775018692016602,-0.1250019073486328,-0.5100021362304688,4,-0.013396201863816959,5.736884373681985,40.02999877929688,2.906974681073792,39.849998474121094,5.0000762951094835,39.540000915527344,-0.013396201863816959
5888,2003-07-14,40.72000122070313,40.97999954223633,40.02000045776367,40.400001525878906,71800.0,0.010171169274228342,1.2857220708446866,1.523787033841381,76.92307692307692,56.38622727567186,-1.3352883567405414,-1.3502950121574955,-1.9694272565600244,-1.9048613629029418,10.144638655325304,0.9599990844726562,0.045632897248637505,1.2955011367797908,0.2012194410437118,2.38978283251587,0.7483602889117478,1.842641984647834,-2.5458762175293046,86.80212383622795,23.111866562323534,0.5471408478680402,7,-1.2750015258789134,-1.2750015258789134,-1.3875017166137766,-0.5350017547607493,-0.45000076293946023,0,-0.021119857184933588,2.5897180081575164,40.310001373291016,5.736884373681985,40.02999877929688,2.906974681073792,39.849998474121094,-0.021119857184933588
5889,2003-07-15,40.099998474121094,41.25,39.900001525878906,40.790000915527344,90000.0,-0.015226000196355893,-1.477069742699555,-2.156259685763965,62.67028386707823,58.49129047042609,-0.5523266195457595,-0.7498347526043574,-1.3124485528569707,-1.252875400237393,10.89476428298235,1.3499984741210938,0.09752788332178142,0.6634984970092788,-0.4558675320793881,1.7828645260979457,0.10381548246494532,1.2231815115536122,-1.7014035078222634,48.66068463546679,-15.306460984559976,0.5596830145443324,7,-0.39499855041503906,-0.5199985504150391,-1.2799997329711914,0.08500099182128906,-0.10999679565429688,1,-0.007730612727923414,1.2857220708446866,40.72000122070313,2.5897180081575164,40.310001373291016,5.736884373681985,40.02999877929688,-0.007730612727923414
5890,2003-07-16,40.099998474121094,40.45000076293945,39.88000106811523,40.45000076293945,81800.0,0.0,2.2571198134080688,0.5072478991596638,61.62461065015409,60.213578434562045,-0.3684652283764933,-0.7463589238250492,-1.2573017246918425,-1.2224835859290764,11.673190064943425,0.5699996948242259,0.13303450744054857,0.6369985580444322,-0.5201321586965051,1.7941292747853694,0.05843319967396354,1.2155639164149008,-1.4162630044521478,38.17198126286947,-24.979688563118223,0.5785653583704702,7,-0.2499980926513672,-0.5199985504150391,-1.4724979400634766,0.08500099182128906,0.4200019836425781,2,-0.008728141831401026,-1.477069742699555,40.099998474121094,1.2857220708446866,40.72000122070313,2.5897180081575164,40.310001373291016,-0.008728141831401026
5891,2003-07-17,39.97000122070313,40.2400016784668,39.5099983215332,40.209999084472656,52500.0,-0.0032418268918852355,3.8666395402065,0.685703698052317,63.40057605206463,61.06238402309957,-0.0965574339901778,-0.6280865525092523,-1.0773669517734064,-1.0577517088435968,12.12818573686396,0.7300033569335938,0.23635497612168166,0.49400119781494567,-0.6805250253587829,1.6685274209886742,-0.09326191377191861,1.08126430940181,-1.0296392980010793,26.436922726147067,-37.00951613548829,0.5872631115868657,7,0.15999794006346946,-0.3900012969970774,-1.342500686645515,0.2149982452392507,-0.6100006103515696,3,-0.011008316936911733,2.2571198134080688,40.099998474121094,-1.477069742699555,40.099998474121094,1.2857220708446866,40.72000122070313,-0.011008316936911733
5892,2003-07-18,39.72999954223633,40.0,39.29999923706055,39.5099983215332,48900.0,-0.006004545187316412,-1.1875044703526214,-0.916679912261209,58.855549861808214,62.31733760027801,0.23037750905215404,-0.3285328446836786,-0.834964779735941,-0.7981094799319521,11.658299778661688,0.7000007629394531,0.36364574708262865,0.20549945831298544,-0.9237754355865064,1.3347743522124773,-0.3591379886367605,0.7701369052627314,-0.5586738118044821,22.05128907373318,-43.369482494326924,0.5646374469497464,7,0.39999961853027344,-0.14999961853027344,-1.092498779296875,0.4549999237060547,0.20000076293945312,4,-0.0027687040427628595,3.8666395402065,39.97000122070313,2.2571198134080688,40.099998474121094,-1.477069742699555,40.099998474121094,-0.0027687040427628595
5893,2003-07-21,40.34000015258789,40.34000015258789,39.47000122070313,39.79999923706055,144600.0,0.01535365258947663,2.222212803232571,2.454535996670828,71.20824916155104,64.71621682146163,-0.30510640757609764,-0.8987666437472228,-1.4205977289611695,-1.3727476597587867,11.102524510840015,0.8699989318847585,0.47997867393459615,0.7610000610351548,-0.4166674403149102,1.9386675623852199,0.17216631036012586,1.3498338117101838,-1.0400009155273438,53.33335941672323,-18.68839840080178,0.5888337506750319,7,-0.21000099182128906,-0.7600002288818359,-1.6750001907348633,-0.1550006866455078,-0.4500007629394531,0,-0.013386239798829136,-1.1875044703526214,39.72999954223633,3.8666395402065,39.97000122070313,2.2571198134080688,40.099998474121094,-0.013386239798829136
5894,2003-07-22,39.810001373291016,40.5,39.61000061035156,40.0,65100.0,-0.013138293933865453,-2.0169463033006823,-0.3518487121886435,62.811803936663864,65.95004945161749,0.29862305028959213,-0.3189639541163487,-0.882848410366222,-0.8185719299359846,10.595641065023969,0.8899993896484375,0.5077805212900373,0.18900127410888956,-0.9566982811982996,1.3347008294160787,-0.383848503544705,0.7618510517624841,-0.5100021362304688,42.500150998337425,-32.36721236924726,0.572849777653596,7,0.4649982452392578,-0.23000144958496094,-1.152501106262207,0.3749980926513672,0.07999801635742188,1,0.011554862311089265,2.222212803232571,40.34000015258789,-1.1875044703526214,39.72999954223633,3.8666395402065,39.97000122070313,0.011554862311089265
5895,2003-07-23,39.90999984741211,40.0,39.52000045776367,39.900001525878906,63000.0,0.002511893259772302,4.052663280261811,-0.05262312526351717,60.85919028244242,65.03783867170743,0.2324784267058675,-0.3801724644131781,-0.9673269460372254,-0.8970793103157035,10.453483521133673,0.4799995422363281,0.5650324521298913,0.2519996643066378,-0.8800890877089174,1.384088416322193,-0.31404471170114334,0.8180440403144189,-0.43999862670897727,50.83335187698881,-23.18897831224239,0.5660443760077785,7,0.36499977111816406,-0.3299999237060547,-1.0875005722045898,0.27499961853027344,-0.43000030517578125,2,0.0020045560350929748,-2.0169463033006823,39.810001373291016,2.222212803232571,40.34000015258789,-1.1875044703526214,39.72999954223633,0.0020045560350929748
5896,2003-07-24,39.54999923706055,40.11999893188477,39.25,39.90999984741211,56200.0,-0.009020310992932878,1.2307699831761583,-36.00610454025181,52.60660593881836,63.43999407485086,0.5780152241041989,0.001982122972798095,-0.588899714354234,-0.5169838154108319,10.585514490797474,0.8699989318847727,0.6165289520985411,-0.12200088500976847,-1.240733149509147,0.99673137948961,-0.6813670172594612,0.4373652472399243,1.7000007629394531,23.99993896484375,-46.68251232651066,0.5593661322496896,7,0.7000007629394531,0.030000686645507812,-0.7274999618530273,0.6350002288818359,-0.049999237060546875,3,0.024525947899239897,4.052663280261811,39.90999984741211,-2.0169463033006823,39.810001373291016,2.222212803232571,40.34000015258789,0.024525947899239897
5897,2003-07-25,39.540000915527344,39.88000106811523,39.25,39.68000030517578,88300.0,-0.0002528020663988828,1.3333333333333683,0.38888653414148266,48.4615512524441,60.277602333669435,0.5222195240417022,0.054135365524466295,-0.5521515555697931,-0.4843496451671214,10.504649499381296,0.6300010681152273,0.6368082758434142,-0.15699920654297017,-1.237975346472311,0.9239769333863705,-0.6974872765076441,0.38348886342170374,1.669999084472657,23.2000732421875,-41.96565043514076,0.540488069964672,7,0.7099990844726562,0.03999900817871094,-0.7125005722045898,0.6449985504150391,1.1199989318847656,4,-0.004552359661304295,1.2307699831761583,39.54999923706055,4.052663280261811,39.90999984741211,-2.0169463033006823,39.810001373291016,-0.004552359661304295
5898,2003-07-28,40.0,40.15999984741211,39.5,39.81999969482422,57300.0,0.01163376514470471,1.6399993896484375,-1.2857220708446866,55.424520238598625,59.47251748606058,-0.0566049029215705,-0.3514234820925992,-0.9824054673611897,-0.9111439810093103,10.54652966694452,0.6599998474121094,0.5843626290746684,0.2569999694824219,-0.7912288047713716,1.3052287437362153,-0.2671144176444713,0.781114356609315,1.1707999999999998,60.0,-1.5595954359420077,0.524114387126896,7,-0.125,-0.4200000762939453,-1.1624994277954102,0.1849994659423828,0.6100006103515625,0,-0.0017499923706054688,1.3333333333333683,39.540000915527344,1.2307699831761583,39.54999923706055,4.052663280261811,39.90999984741211,-0.0017499923706054688
5899,2003-07-29,40.27999877929688,40.52999877929688,39.13000106811523,40.0,100400.0,0.006999969482422097,2.5897433389412443,1.55554613656597,55.10689309603078,58.74832664671355,-0.3446266758364658,-0.5335512966724352,-1.218153609681444,-1.150703603862084,10.106853772423992,1.3999977111816548,0.5279712435197084,0.4574987411499123,-0.4908929834450291,1.4058904657448537,-0.01669712114755839,0.931694603447383,0.8523852207031197,82.14282794869787,24.39455015669646,0.47419586229747057,7,-0.4499988555908274,-0.6999988555908274,-1.4574985504150462,-0.09499931335449929,0.9300003051757741,1,-0.009682209569700784,1.6399993896484375,40.0,1.3333333333333683,39.540000915527344,1.2307699831761583,39.54999923706055,-0.009682209569700784
5900,2003-07-30,40.66999816894531,40.68999862670898,40.11000061035156,40.63999938964844,91700.0,0.00968220956970045,15.571444141692535,0.10713896457765396,57.2398150993029,58.06379765196225,-0.7211000601111976,-0.8082609083612198,-1.5442735420844542,-1.5054093321026443,8.861216108619002,0.5799980163574148,0.4016477889580159,0.7479982376098633,-0.1088399486193623,1.6048364238390889,0.3195791444952505,1.176417330724476,0.3822905137792958,98.7179173676596,44.40100651857373,0.428419093114614,7,-0.7599983215332102,-1.0899982452392578,-1.8474979400634766,-0.4849987030029297,0.2800025939941406,2,-0.019178726688324876,2.5897433389412443,40.27999877929688,1.6399993896484375,40.0,1.3333333333333683,39.540000915527344,-0.019178726688324876
5901,2003-07-31,40.099998474121094,40.72000122070313,40.0,40.33000183105469,46800.0,-0.01401523777936775,-2.3488405102819656,-7.667090539165819,47.770667621286854,56.8321440696821,-0.14608324543087292,-0.15982080984553448,-0.9224707141569155,-0.8831132521646623,7.941121063803372,0.7200012207031321,0.35335438598377067,0.12299861907958842,-0.6180412254710959,0.8640384636302727,-0.24752130319575372,0.49351854135493056,0.8753987040191404,61.00612030930225,11.167592703958682,0.37051992227534286,7,-0.17499732971191406,-0.5199985504150391,-1.2774982452392578,0.08500099182128906,0.970001220703125,3,-0.015461320585458016,15.571444141692535,40.66999816894531,2.5897433389412443,40.27999877929688,1.6399993896484375,40.0,-0.015461320585458016
5902,2003-08-01,40.29999923706055,40.400001525878906,39.709999084472656,40.0099983215332,41800.0,0.004987550387776762,1.8163049232398094,-1.2608551431319865,45.33330733685579,53.957150533604846,-0.28689690227747633,-0.2987424761834703,-1.0634077331707203,-1.0305607579015827,7.7774406567800645,0.69000244140625,0.313998728294564,0.2744995117187514,-0.4133028853347369,0.9623019087722398,-0.06940168680799275,0.6184007102454956,0.6015820966786904,73.58478343797738,27.24782270040481,0.3439011985267446,8,-0.3749980926513672,-0.7199993133544922,-1.4724998474121094,-0.11499977111816406,-0.09000015258789062,4,-0.019851098069621154,-2.3488405102819656,40.099998474121094,15.571444141692535,40.66999816894531,2.5897433389412443,40.27999877929688,-0.019851098069621154
5903,2003-08-04,40.5099983215332,40.83000183105469,40.18999862670898,40.45000076293945,50000.0,0.005210895494993872,-1.2069006340269626,0.20688747994001735,55.01223223620947,53.090531455776585,-0.5255086627588526,-0.46567199247490976,-1.2180998066524182,-1.1726798676432892,7.969604390113166,0.6400032043457102,0.28247252335719963,0.4419986724853544,-0.2556841858330543,1.139681530803763,0.0931572433261465,0.7908401016445623,0.3207198015810704,81.17627259365646,33.68192909587954,0.3488414291592049,8,-0.5299968719482422,-0.9299983978271484,-1.6174983978271484,-0.3249988555908203,-0.17999649047851562,0,0.0037028272548500496,1.8163049232398094,40.29999923706055,-2.3488405102819656,40.099998474121094,15.571444141692535,40.66999816894531,0.0037028272548500496
5904,2003-08-05,40.33000183105469,40.58000183105469,40.20000076293945,40.58000183105469,85700.0,-0.0044432608722878575,2.040008544921875,-4.1668362156663274,52.69325466877265,52.183205276479946,-0.2950172598238865,-0.23553186210116195,-0.984392342551061,-0.9257995819921945,8.172152890376669,0.3800010681152344,0.2833823646713043,0.22250213623046733,-0.43776478263592367,0.8827690550968583,-0.10763132320273172,0.5526355956636664,0.5,55.35725233479336,6.407596259400158,0.33013345943319555,8,-0.35000038146972656,-0.7500019073486328,-1.4175024032592773,-0.1450023651123047,0.26999664306640625,1,0.0069426919559738565,-1.2069006340269626,40.5099983215332,1.8163049232398094,40.29999923706055,-2.3488405102819656,40.099998474121094,0.0069426919559738565
5905,2003-08-06,39.310001373291016,40.56999969482422,39.310001373291016,40.27999877929688,59600.0,-0.02529135659444126,-1.597941631043067,3.879989624023466,43.60464299628652,51.18298717175418,0.7050684682433115,0.7820344124774437,0.06696832705117117,0.14146197732648602,7.889375853046151,1.2599983215332031,0.14893820741563957,-0.7704984664917021,-1.5140165291964038,-0.026980403787000284,-1.1422574978440494,-0.3987394351393547,1.5200004577636719,0.0,-49.65766970082743,0.3717590313523492,8,0.6700000762939453,0.26999855041503906,-0.39750194549560547,0.8749980926513672,1.809997558593757,2,0.04833369740029014,2.040008544921875,40.33000183105469,-1.2069006340269626,40.5099983215332,1.8163049232398094,40.29999923706055,0.04833369740029014
5906,2003-08-07,39.79999923706055,39.810001373291016,39.310001373291016,39.810001373291016,38600.0,0.01246496684435261,98.97864225781846,0.010311508225217108,50.64694865871855,51.42580910578469,0.28414314633006654,0.2887251625446936,-0.40499407880555793,-0.30976138403188,7.907367245714249,0.5,0.09283803332014173,-0.269000625610353,-1.0228505355630588,0.48484928434235286,-0.6459255805867059,0.10792432936599994,0.9620025634765597,32.236691855372825,-20.049104900679126,0.37692495497635164,8,0.18000221252441406,-0.09499931335449219,-0.9674997329711914,0.38500022888183594,0.6500015258789062,3,0.028894511254363486,-1.597941631043067,39.310001373291016,2.040008544921875,40.33000183105469,-1.2069006340269626,40.5099983215332,0.028894511254363486
5907,2003-08-08,39.77000045776367,39.79999923706055,39.33000183105469,39.61999893188477,29800.0,-0.0007537381877369409,3.4761852861035423,-14.996948893973356,44.099365636985134,50.16745859449429,0.39135334511190933,0.2911200221565622,-0.34371903522830394,-0.24028984147492594,8.54137995281661,0.4699974060058594,0.040410822685458925,-0.2719993591308594,-1.0281829735038954,0.4841842552421767,-0.6500911663173738,0.1060924480556551,0.9267213134765626,30.26308854863361,-20.985937053150515,0.37809180718651697,8,0.21000099182128906,0.07999992370605469,-0.8600006103515625,0.41499900817871094,1.3299980163574219,4,0.03268793618549659,98.97864225781846,39.79999923706055,-1.597941631043067,39.310001373291016,2.040008544921875,40.33000183105469,0.03268793618549659
5908,2003-08-11,39.86000061035156,39.88000106811523,39.400001525878906,39.79999923706055,42500.0,0.002263016131555551,8.599771123403855,0.40000508621130015,50.56946895618647,49.66330035673382,0.3122413649650042,0.14059571595558396,-0.40494310628166374,-0.29883477422936267,8.349208776309244,0.479999542236321,0.0606840735763754,-0.13899917602539347,-0.8276397336605612,0.5496413816097743,-0.48331945484297734,0.2053211027921904,0.7740523327636737,43.30701093045539,-8.6748964822455,0.3443202788175842,8,0.21000099182128906,0.26999855041503906,-0.9500007629394531,0.3249988555908203,1.4199981689453196,0,0.008780694148564638,3.4761852861035423,39.77000045776367,98.97864225781846,39.79999923706055,-1.597941631043067,39.310001373291016,0.008780694148564638
5909,2003-08-12,39.790000915527344,39.86000061035156,39.06999969482422,39.06999969482422,76600.0,-0.0017561388297129277,-1.1944432670707412,11.999745692669592,48.62386204060563,48.70597223910079,0.3413186637966348,0.19624181173119126,-0.30638743202810304,-0.20752688552771303,7.98365232344614,0.7900009155273438,0.10538266997813395,-0.19349899291992045,-0.8865088284192026,0.49951084257936174,-0.5400039106695615,0.15300592482972064,0.7838899525878915,48.00008138020833,-3.9566239022730088,0.34650491774964187,8,0.15999984741210938,0.3399982452392578,-0.8800010681152344,0.39499855041503906,1.8699989318847656,1,0.013571271754271752,8.599771123403855,39.86000061035156,3.4761852861035423,39.77000045776367,98.97864225781846,39.79999923706055,0.013571271754271752
5910,2003-08-13,39.75,39.79999923706055,39.61999893188477,39.79999923706055,28800.0,-0.0010053006938166575,6.2001220721748895,-0.06944326707074132,52.475263417807696,49.228705105380875,0.26495688944908835,0.21995446642625893,-0.24286465122555967,-0.14958714111591576,7.6334035911808265,0.18000030517577414,0.08071320223820067,-0.21599998474120952,-0.9142795015862717,0.48227953210385266,-0.5651397431637406,0.13313977368132157,0.7336573977177778,83.95051262851108,27.281915926278586,0.34913975842253014,8,0.20000076293945312,0.37999916076660156,-0.8400001525878906,0.4349994659423828,2.25,2,0.021383609411851356,-1.1944432670707412,39.790000915527344,8.599771123403855,39.86000061035156,3.4761852861035423,39.77000045776367,0.021383609411851356
5911,2003-08-14,39.52999877929688,39.88999938964844,39.290000915527344,39.290000915527344,48400.0,-0.005534621904480952,-4.000031789426837,-4.800030518043935,49.882327597813585,49.734151801042856,0.4420913591731406,0.427204651512632,-0.0059264410011721225,0.1009874882865418,8.0827897406967,0.5999984741210938,0.028762566253135446,-0.41400108337401775,-1.138965515336828,0.3109633485887926,-0.7764832993554265,-0.051518867392609025,0.868839156247283,56.09747020348248,-4.606193681055466,0.36248221598140684,8,0.420001983642571,0.6300010681152273,-0.6349992752075266,0.6550006866455007,1.4099998474120952,3,0.04022262083702932,6.2001220721748895,39.75,-1.1944432670707412,39.790000915527344,8.599771123403855,39.86000061035156,0.04022262083702932
5912,2003-08-15,39.61999893188477,39.95000076293945,39.43000030517578,39.88999938964844,32800.0,0.00227675576441011,1.6666471042773163,-1.125011921035001,45.10307073817474,48.63313385681677,0.2743389902344049,0.34629575214554364,-0.07856168867769497,0.03856233568456702,8.849180428345369,0.5200004577636719,-0.07030546093991319,-0.31850090026854616,-1.0519210412867963,0.414919240749704,-0.6852109707776677,0.04820917024057536,0.6991087092161976,62.499837442076,1.6366435913003627,0.36671007050912424,8,0.2050018310546804,0.5400009155273366,-0.6499996185302805,0.5650005340576101,1.0499992370605398,4,0.020949062428841314,-4.000031789426837,39.52999877929688,6.2001220721748895,39.75,-1.1944432670707412,39.790000915527344,0.020949062428841314
5913,2003-08-18,39.79999923706055,40.040000915527344,39.5099983215332,39.95000076293945,63300.0,0.004543167845239893,2.212119110371295,0.5555602650503827,43.65079124798277,47.62841569895123,-0.018959871096754455,0.13045410201549146,-0.24293840712397952,-0.1197214978629546,9.083496168716717,0.5300025939941406,-0.07526961769981,-0.11150054931640341,-0.8220894968265213,0.5990883981937145,-0.46679502307146237,0.24379392443865555,0.44416192726382064,75.25759005820356,16.380316533081654,0.35529447375505985,8,0.020000457763671875,0.3600006103515625,-0.6449985504150391,0.38500022888183594,0.22999954223633523,0,0.03266329803971524,1.6666471042773163,39.61999893188477,-4.000031789426837,39.52999877929688,6.2001220721748895,39.75,0.03266329803971524
5914,2003-08-19,40.27000045776367,40.27000045776367,39.400001525878906,39.400001525878906,142900.0,0.011809076123435513,1.0,-5.799933879253344,44.81867819641753,47.76330849896579,-0.5569350192760112,-0.31970985862473356,-0.6828282078818901,-0.5711202764282035,8.924752836009416,0.8699989318847656,-0.07258758979593694,0.33550071716308594,-0.3908586174534534,1.0618600517796253,-0.027678950145187287,0.6986803844713592,-1.2000007629394531,100.0,44.25538298205587,0.3631796673082711,8,-0.6000003814697266,-0.1100006103515625,-0.8250007629394531,-0.08500099182128906,-0.3400001525878906,1,0.025080663274203996,2.212119110371295,39.79999923706055,1.6666471042773163,39.61999893188477,-4.000031789426837,39.52999877929688,0.025080663274203996
5915,2003-08-20,39.9900016784668,40.27000045776367,39.849998474121094,40.27000045776367,49100.0,-0.006953036407102764,2.000027247956403,-0.32183807247933705,48.45942685443119,47.52025052071165,-0.1903518819414245,-0.035215766128757764,-0.38018640104679946,-0.2699665913882754,8.916197961235033,0.4200019836425781,-0.14823818936544342,0.051501846313477984,-0.6751704753902459,0.7781741680172019,-0.3118343145383875,0.41483800716534347,-0.8960019683837857,71.42868264428711,15.674224866046167,0.36333616085186216,8,-0.32000160217285156,-0.04000091552734375,-0.3475017547607422,-0.7350025177001953,-0.6100006103515696,2,0.04176039256943942,1.0,40.27000045776367,2.212119110371295,39.79999923706055,1.6666471042773163,39.61999893188477,0.04176039256943942
5916,2003-08-21,40.52000045776367,40.52000045776367,39.849998474121094,40.25,116100.0,0.013253282246853626,3.9629692422893794,-0.964291553133515,52.82053288469817,48.48926910379087,-0.6788681695091441,-0.5152348236082887,-0.8896209239616581,-0.7732783880391167,9.182312658337024,0.6700019836425781,-0.192029459517137,0.5330005645751967,-0.21369958614526752,1.279700715295661,0.15965048921496816,0.9063506399354253,-1.4024807327270494,100.0,44.580051872674844,0.3733500753602319,8,-0.7250003814697266,-0.5699996948242188,-0.8050003051757812,-1.2650012969970703,-0.4399986267089844,3,0.03652516104433445,2.000027247956403,39.9900016784668,1.0,40.27000045776367,2.212119110371295,39.79999923706055,0.03652516104433445
5917,2003-08-22,39.36000061035156,40.61000061035156,38.709999084472656,40.61000061035156,89300.0,-0.028627834015481857,2.04000244140625,-4.629621780471608,38.144340438116465,47.10869926844975,0.46584571404844866,0.6646662076879579,0.27466400477956654,0.3837816531851459,10.105856054210413,1.9000015258789062,-0.1317798282295115,-0.6179992675781278,-1.3912514979338653,0.15525296277760958,-1.0046253827559966,-0.23137315240025913,1.1599998474121094,34.210579150889224,-17.209814693158442,0.38662611517786777,8,0.2999992370605469,0.4099998474121094,0.4949989318847656,-0.10500144958496094,0.5400009155273438,4,0.04014222540285939,3.9629692422893794,40.52000045776367,2.000027247956403,39.9900016784668,1.0,40.27000045776367,0.04014222540285939
5918,2003-08-25,39.93000030517578,40.0,38.95000076293945,39.38000106811523,56700.0,0.014481699339057297,2.0434821068227933,-0.4399993896484432,46.18318999092916,46.837513485152364,-0.10413077254887781,0.09397138657740811,-0.2640288886407305,-0.20647080937177265,10.629461264172177,1.0499992370605469,-0.13719626770248539,-0.044499588012698155,-0.8179661880554079,0.7289670120300116,-0.431232888034053,0.3422337120086567,0.6800003051757812,64.21053899621342,12.739212278347708,0.38673330002135525,8,-0.2700004577636719,-0.15999984741210938,-0.07500076293945312,-0.6750011444091797,0.1699981689453125,0,0.018532378114547887,2.04000244140625,39.36000061035156,3.9629692422893794,40.52000045776367,2.000027247956403,39.9900016784668,0.018532378114547887
5919,2003-08-26,39.88999938964844,40.06999969482422,38.75,40.06999969482422,55800.0,-0.0010017759885205813,13.666638409697791,-0.3272737361196803,56.80749113709367,47.31887212062858,-0.05414754753495288,0.10883654578145752,-0.2276798463338423,-0.17534515819266971,11.27396826562774,1.3199996948242188,-0.10062633468295701,-0.06500053405761719,-0.8255953222334966,0.6955942541182623,-0.4452979281455569,0.31529686003032253,0.720001220703125,62.1052293434309,3.9528038806605963,0.3802973940879408,8,-0.22999954223632812,-0.11999893188476562,-0.034999847412109375,-0.6350002288818359,0.1100006103515625,1,0.0035096362945739035,2.0434821068227933,39.93000030517578,2.04000244140625,39.36000061035156,3.9629692422893794,40.52000045776367,0.0035096362945739035
5920,2003-08-27,39.88999938964844,40.25,39.58000183105469,40.06999969482422,50500.0,0.0,1.4814704926602524,1.0,51.19363583103221,47.46457303543065,-0.03598434278908513,0.04996663595103712,-0.22205798663573972,-0.1847895209480228,11.551783885957189,0.6699981689453125,-0.10830779270708746,-0.02600059509277486,-0.7081764830461807,0.656175292860631,-0.3670885390694778,0.3150873488839281,0.6820011901855452,62.1052293434309,0.6467692783701864,0.3410879439767024,8,-0.22999954223632812,-0.11999893188476562,0.03750038146972656,-0.6350002288818359,0.6000022888183594,2,0.0010027805499972509,13.666638409697791,39.88999938964844,2.0434821068227933,39.93000030517578,2.04000244140625,39.36000061035156,0.0010027805499972509
5921,2003-08-28,39.47999954223633,40.09000015258789,39.11000061035156,40.09000015258789,49200.0,-0.010278261561430524,2.2131100382720064,3.3888865341414824,46.506014350610066,47.620455659034576,0.40921006314017916,0.4333544535351308,0.18440210771731103,0.2124876083073417,12.283746558404214,0.9799995422363281,-0.11058386649219187,-0.4050004959106417,-1.1080015415027802,0.2980005496814968,-0.7565010187067145,-0.05349997311456889,1.0547610076904306,40.52630733585772,-23.85046640381725,0.3515005227960703,8,0.18000030517578125,0.29000091552734375,0.44750022888183594,-0.22500038146972656,1.4399986267089844,3,-0.00253288944479646,1.4814704926602524,39.88999938964844,13.666638409697791,39.88999938964844,2.0434821068227933,39.93000030517578,-0.00253288944479646
5922,2003-08-29,39.5,39.77000045776367,39.16999816894531,39.290000915527344,37100.0,0.0005065972136670815,-1.6666497126290627,-0.3442604497586112,45.588229794268216,47.83572660862185,0.4139264734111805,0.3692802500117338,0.19164737156088307,0.17336468667268434,13.625476425427033,0.6000022888183594,-0.1299934998174308,-0.34500007629394247,-1.039565519885791,0.349565367297906,-0.6922827980898631,0.002282645501978209,0.9982653206176764,50.0,-16.337971366590693,0.3472827217959235,8,0.15999984741210938,0.2700004577636719,0.41499996185302734,-0.24500083923339844,1.5800018310546875,4,0.014683590659612333,2.2131100382720064,39.47999954223633,1.4814704926602524,39.88999938964844,13.666638409697791,39.88999938964844,0.014683590659612333
5923,2003-09-02,40.65999984741211,41.0,39.47000122070313,39.47000122070313,104500.0,0.02936708474461036,-1.5714294873233483,5.666684831970902,58.41391294082059,49.34630824688886,-0.6830872174143252,-0.8209986954416308,-0.9428623423597315,-1.0022401534470475,13.497587645401952,1.529998779296868,-0.08959347345741975,0.8074996948242159,0.08022975635356033,1.5347696332948715,0.4438647255888881,1.1711346640595437,-1.9500007629394531,84.88888210720486,15.560793099234743,0.3636349692353276,9,-0.8050003051757812,-0.8050003051757812,-0.744999885559082,-1.4050006866455078,0.09000015258789062,1,-0.01869154757465097,-1.6666497126290627,39.5,2.2131100382720064,39.47999954223633,1.4814704926602524,39.88999938964844,-0.01869154757465097
5924,2003-09-03,40.61000061035156,41.16999816894531,40.43999862670898,41.0,95500.0,-0.001229691029222435,1.0000104512865728,-0.3277309577465711,58.301163703525894,50.43983456345494,-0.6479230667061486,-0.7894211380563121,-0.8584018374218374,-0.9654210464535424,13.351825894500799,0.7299995422363352,-0.02822913853741227,0.7435005187988253,-0.03167437500432868,1.5186754126019792,0.3559130718972483,1.1310879657004023,-1.8542015075683622,72.81562027791769,5.116696548984166,0.3875874469015752,9,-0.6700019836425781,-0.6700019836425781,-0.8825006484985352,-1.355001449584961,0.3899993896484375,2,-0.012558535547041338,-1.5714294873233483,40.65999984741211,-1.6666497126290627,39.5,2.2131100382720064,39.47999954223633,-0.012558535547041338
5925,2003-09-04,41.209999084472656,41.540000915527344,40.400001525878906,40.43999862670898,103800.0,0.014774648241895116,-1.6823683584581346,-1.9743632379983749,65.10792304736809,51.80510013708493,-1.180844066452174,-1.3067773294469518,-1.4227039781212127,-1.5701349524404478,13.6463410229482,1.1399993896484375,0.04707716405708595,1.2484991073608427,0.31164482937654725,2.185353385345138,0.780071968368695,1.7169262463529904,-2.357632019042974,86.4196794398832,16.54053590959461,0.46842713899214933,9,-1.0849990844726562,-1.0849990844726562,-1.5049991607666016,-1.9549999237060547,-0.30999755859375,3,-0.029361783823202425,1.0000104512865728,40.61000061035156,-1.5714294873233483,40.65999984741211,-1.6666497126290627,39.5,-0.029361783823202425
5926,2003-09-05,40.95000076293945,41.86000061035156,40.90999984741211,41.36999893188477,66700.0,-0.0063091076755487085,-2.8000030517578125,-0.545451843191269,61.60560927351595,54.411907785462645,-0.9537306769606104,-1.0078809088553484,-1.1325184112077338,-1.3178488581460215,14.107054025856891,0.9500007629394531,0.08062046819947,0.9310007095336914,-0.10050119447879524,1.962502613546178,0.4152497575274481,1.4467516615399347,-1.9363756665039134,66.17104009257369,-4.449798963570586,0.5157509520062428,9,-0.6450004577636719,-0.6650009155273438,-1.205000877380371,-1.6950016021728516,0.05999755859375,4,-0.011233188666725624,-1.6823683584581346,41.209999084472656,1.0000104512865728,40.61000061035156,-1.5714294873233483,40.65999984741211,-0.011233188666725624
5927,2003-09-08,41.06999969482422,41.349998474121094,40.79999923706055,41.2599983215332,48300.0,0.00293037679240693,1.972977431361026,0.4523796548592112,61.19930972075985,56.08036553322161,-0.9003375831685005,-1.0809124765958913,-1.212898596938068,-1.4626640702162774,14.52732041468856,0.5499992370605469,0.12349358372017605,0.9859996795654311,-0.13903425135917757,2.11103361049004,0.4234827141031303,1.548516645027732,-1.8286645572753955,66.94555994662605,-2.9611677489237707,0.5625169654623031,9,-0.7649993896484375,-0.7849998474121094,-1.3174991607666016,-1.8150005340576172,-0.07999801635742188,0,-0.0036523381298638746,-2.8000030517578125,40.95000076293945,-1.6823683584581346,41.209999084472656,1.0000104512865728,40.61000061035156,-0.0036523381298638746
5928,2003-09-09,40.209999084472656,41.16999816894531,39.79999923706055,40.599998474121094,53100.0,-0.02093987379454354,-1.2644627578075247,2.0526432027626638,49.50493865318386,55.268970812787195,0.003975811915417182,-0.20379510663283895,-0.3237452162997414,-0.6153283468790249,15.01839895865373,1.3699989318847656,0.08585283653231812,0.10849914550781392,-1.012746071831046,1.2297443628466738,-0.45212346316161955,0.6691217541772474,-0.7591707090996138,19.90289194599429,-44.2888788947434,0.5606226086694313,9,0.27500152587890625,0.07500076293945312,-0.45749855041503906,-0.9549999237060547,0.5499992370605469,1,0.021636477652096975,1.972977431361026,41.06999969482422,-2.8000030517578125,40.95000076293945,-1.6823683584581346,41.209999084472656,0.021636477652096975
5929,2003-09-10,40.33000183105469,40.40999984741211,39.61999893188477,39.86999893188477,89800.0,0.0029844006295531855,1.5483944403767713,-1.1794964591728758,52.881358343101766,55.456495536350474,-0.05257802958581692,-0.2964681340052806,-0.40002679069456804,-0.7600408089016355,15.063379106550734,0.7900009155273366,0.22647888661445137,0.20150184631347656,-0.9141530617843046,1.3171567544112577,-0.356325607735414,0.7593293003623671,1.529998779296875,31.69653424795151,-30.275286300333846,0.5578274540488888,9,0.154998779296875,-0.045001983642578125,-0.5500011444091797,-0.9450016021728516,0.5099983215332031,2,0.010414037933960785,-1.2644627578075247,40.209999084472656,1.972977431361026,41.06999969482422,-2.8000030517578125,40.95000076293945,0.010414037933960785
5930,2003-09-11,40.599998474121094,40.63000106811523,40.04999923706055,40.290000915527344,44300.0,0.00669468462206968,2.1351217601089547,0.6739034887674563,50.709202829100754,55.923516478405,-0.2360981972122076,-0.5265146432319625,-0.6219411160326302,-1.0465621291888212,14.99458066180916,0.5800018310546804,0.2930657808033672,0.42899856567382955,-0.6906989139640842,1.5486960453117433,-0.1308501741451309,0.98884730549279,1.2152021026611308,43.749946781606866,-12.857546912326818,0.5598487398189577,9,-0.08499908447265625,-0.3149986267089844,-0.8199977874755859,-1.1749992370605469,-0.009998321533203125,3,0.009852254702272356,1.5483944403767713,40.33000183105469,-1.2644627578075247,40.209999084472656,1.972977431361026,41.06999969482422,0.009852254702272356
5931,2003-09-12,41.11999893188477,41.40999984741211,40.40999984741211,40.65999984741211,59200.0,0.012807893529728442,-1.0833353201567206,1.4838797007285127,67.59999664306389,58.36926835049341,-0.5576422224500988,-0.9710762691218804,-1.0971415769979416,-1.5906099196995243,14.430486050425396,1.0,0.3203104215275303,0.8694990158081097,-0.2838479026233074,2.022845934239527,0.2928255565924047,1.4461724750238147,0.6512976119995031,83.79883982115719,23.352071353147366,0.5766734592157069,9,-0.454998016357429,-0.8349990844726634,-1.339998245239265,-1.6949996948242259,-0.6199989318847727,4,-0.005350131607986919,2.1351217601089547,40.599998474121094,1.5483944403767713,40.33000183105469,-1.2644627578075247,40.209999084472656,-0.005350131607986919
5932,2003-09-15,40.45000076293945,41.43000030517578,40.310001373291016,40.88999938964844,28400.0,-0.016293730212765145,-2.111119352770699,-0.9565206574560746,55.09804904209859,58.00083902841318,0.29199109623293396,-0.2484461611908131,-0.399843742621556,-0.9497572133809626,13.92203074612108,1.1199989318847656,0.367425298266042,0.15800075531005575,-0.9589798775679554,1.274981388188067,-0.40048956112894984,0.7164910717490613,1.2782698287048362,45.85641996202145,-13.531211455840378,0.5584903164390063,9,0.28999900817871094,-0.16500091552734375,-0.6075000762939453,-1.0250015258789062,0.31999969482421875,0,0.013844191545895335,-1.0833353201567206,41.11999893188477,2.1351217601089547,40.599998474121094,1.5483944403767713,40.33000183105469,0.013844191545895335
5933,2003-09-16,41.099998474121094,41.11999893188477,40.29999923706055,40.29999923706055,24000.0,0.016069164373840428,-1.0500011920940502,-1.8181857589970782,60.59545442398651,58.25576021957547,-0.3229956048481384,-0.839077503402379,-1.0250643482298898,-1.6364339443021692,13.587552641219663,0.8199996948242259,0.49398346011278704,0.7429985046386705,-0.4043200259370323,1.8903170352143732,0.16933923935081907,1.3166577699265218,0.5861066843280085,81.76786847102406,21.785290124211414,0.5736592652878514,9,-0.3599987030029297,-0.8149986267089844,-1.18499755859375,-1.519998550415039,-0.5,1,-0.0026763211615095095,-2.111119352770699,40.45000076293945,-1.0833353201567206,41.11999893188477,2.1351217601089547,40.599998474121094,-0.0026763211615095095
5934,2003-09-17,41.27999877929688,41.36999893188477,40.61999893188477,41.11999893188477,27700.0,0.004379569631593139,3.4117627259365637,0.2,61.79967176718529,57.88817674399961,-0.44473015392561877,-0.9903050635100001,-1.1738165622186827,-1.846850410278094,13.86564996277728,0.75,0.6423027578738854,0.8724988937377987,-0.34543439954968136,2.0904321870252787,0.2635322470940551,1.4814655403815422,0.3647842546209361,89.13033262475899,28.20110018819244,0.608966646643741,9,-0.539999008178718,-0.9949989318847727,-1.1799983978271555,-1.6999988555908274,-0.9300003051757884,2,-0.012596910686549556,-1.0500011920940502,41.099998474121094,-2.111119352770699,40.45000076293945,-1.0833353201567206,41.11999893188477,-0.012596910686549556
5935,2003-09-18,41.65999984741211,41.93999862670898,40.810001373291016,41.93999862670898,38600.0,0.009205452503690648,7.0714441416897325,-1.7499940395297937,68.60070747746653,58.66540987777189,-0.8428169730890147,-1.305724336793098,-1.527503302421401,-2.2625519714992706,14.401127259659823,1.1299972534179616,0.6461505771339731,1.1690000534057603,-0.15295813249785084,2.4909582393093714,0.5080209604539547,1.8299791463575659,-2.0400009155273366,82.92689734738914,18.614742798102128,0.660979092951805,9,-0.8800010681152344,-1.335000991821289,-1.619999885559082,-2.0799999237060547,-1.5799980163574219,3,-0.019683142050591185,3.4117627259365637,41.27999877929688,-1.0500011920940502,41.099998474121094,-2.111119352770699,40.45000076293945,-0.019683142050591185
5936,2003-09-19,42.0,42.0,40.81999969482422,41.09000015258789,62200.0,0.008161309501517167,1.5934076989826076,-3.250013623978284,70.22656118831043,59.66843781861084,-1.1378707186781014,-1.6117993743368757,-1.8424985868166388,-2.641587809381008,15.540166124245381,1.1800003051757812,0.6668339499063194,1.435000228881833,-0.049494689016114535,2.9194951467797807,0.6927527699328593,2.177247687830807,-2.333601074218741,100.0,32.478011469361434,0.7422474589489725,9,-1.1900005340576172,-1.6450004577636719,-1.9600000381469727,-2.4200000762939453,-2.6399993896484375,4,-0.03357142493838361,7.0714441416897325,41.65999984741211,3.4117627259365637,41.27999877929688,-1.0500011920940502,41.099998474121094,-0.03357142493838361
5937,2003-09-22,40.93999862670898,41.58000183105469,40.810001373291016,41.36999893188477,31800.0,-0.02523812793550051,-1.2319021661009077,-0.4725278871184934,52.302623736223396,59.979291716726344,-0.10979544071073377,-0.4504543693566987,-0.778320809219899,-1.6263839303910075,14.892256694915412,1.1899986267089844,0.5659575105494952,0.2959989547729407,-1.0829003769726029,1.6748982865184843,-0.3934507110998311,0.9854486206457125,-1.1802556579589663,37.647006024974615,-26.534829902156076,0.6894496658727711,9,-0.12999916076659446,-0.5849990844726491,-0.884998321533196,-1.3599987030029226,-0.8199996948242045,0,-0.010747402087647462,1.5934076989826076,42.0,7.0714441416897325,41.65999984741211,3.4117627259365637,41.27999877929688,-0.010747402087647462
5938,2003-09-23,40.66999816894531,41.2400016784668,40.459999084472656,40.81999969482422,39900.0,-0.006595028500746447,-1.7368526722972522,0.34884051028192103,50.47617144594085,59.71204872815291,0.259619667329801,-0.12877496783754339,-0.5204128103813659,-1.3315132748645766,14.00020088969079,0.7800025939941406,0.49479038742007475,-0.011001396179196377,-1.348318189562832,1.3263153972044393,-0.6796597928710142,0.6576570005126214,-0.8206449189453053,13.636296079781621,-47.41055425149694,0.6686583966918166,9,0.35500144958496094,-0.3149986267089844,-0.6774978637695312,-1.0899982452392578,-0.9099998474121094,1,0.0024588712397513035,-1.2319021661009077,40.93999862670898,1.5934076989826076,42.0,7.0714441416897325,41.65999984741211,0.0024588712397513035
5939,2003-09-24,40.02999877929688,40.63999938964844,40.02999877929688,40.54999923706055,24200.0,-0.01573640074901994,-1.3461541283057992,3.4666344539951717,40.693998527068786,58.59924825014936,0.9527837424917962,0.5504736693554619,0.11979555083602378,-0.667558024163462,12.559286949944667,0.6399993896484304,0.39732789065914176,-0.6580007553100486,-1.9792535684387857,0.6632520578186885,-1.3186271618744172,0.002625651254319905,-0.09461965929687466,0.0,-55.448156489181045,0.6606264065643684,9,0.9850006103515554,0.325000762939446,-0.03999900817871804,-0.4499988555908274,0.12000274658202414,2,0.014239313320164593,-1.7368526722972522,40.66999816894531,-1.2319021661009077,40.93999862670898,1.5934076989826076,42.0,0.014239313320164593
5940,2003-09-25,39.93000030517578,40.47999954223633,39.900001525878906,40.18999862670898,36900.0,-0.0024980883629909245,-2.6250342731119987,0.4999963320250821,41.74756442552048,55.72675578153343,1.0591268352719538,0.6889451410167169,0.21884531406107044,-0.5353196956770461,11.379170185022922,0.5799980163574219,0.4424842926807102,-0.7599992752075195,-2.0762776275291515,0.5562790771141124,-1.4181384513683355,-0.10186009904670357,2.0699996948242188,1.4285143378225693,-50.48780415181963,0.6581391761608171,9,1.0200004577636719,0.4249992370605469,-0.015000343322753906,-0.35000038146972656,-0.220001220703125,3,0.01051836127561634,-1.3461541283057992,40.02999877929688,-1.7368526722972522,40.66999816894531,-1.2319021661009077,40.93999862670898,0.01051836127561634
5941,2003-09-26,39.38000106811523,39.9900016784668,39.31999969482422,39.91999816894531,60600.0,-0.01377408547100012,-1.0303095107360634,2.07692533415505,37.21634307130023,53.73989956255583,1.4933978369434442,1.2975971018593597,0.7656760818732451,0.041653385713352975,9.779285589171833,0.6700019836425781,0.44275618372287084,-1.3049985885620217,-2.641237800824534,0.031240623700490744,-1.9731181946932779,-0.6368789824307655,2.5779989624023543,2.6549255121982656,-45.403890077059195,0.668119606131256,9,1.279998779296882,0.9749984741211009,0.42999935150147195,0.19999885559082742,1.079998016357429,4,0.017775539460465506,-2.6250342731119987,39.93000030517578,-1.3461541283057992,40.02999877929688,-1.7368526722972522,40.66999816894531,0.017775539460465506
5942,2003-09-29,40.08000183105469,40.08000183105469,39.349998474121094,39.68000030517578,22800.0,0.017775539460465506,2.650002861012035,-0.7407475433924046,48.992268876550426,52.450656723951816,0.8218160322440937,0.6780400198246355,0.07831274791112719,-0.6497025407626467,8.043714290680576,0.7300033569335938,0.45607944672740075,-0.633997917175293,-1.8843680038906072,0.6163721695400213,-1.2591829605329465,-0.0088128738176394,1.7724781860351584,39.58340369985516,-11.539713011576616,0.6251850433576565,9,0.5799980163574219,0.2749977111816406,-0.20750141143798828,-0.5000019073486328,-0.0800018310546875,0,-0.01796410149226224,-1.0303095107360634,39.38000106811523,-2.6250342731119987,39.93000030517578,-1.3461541283057992,40.02999877929688,-0.01796410149226224
5943,2003-09-30,39.900001525878906,41.54999923706055,39.650001525878906,39.7599983215332,88600.0,-0.00449102537306556,-9.555636795201917,0.3500066756947491,46.69738350221148,50.772624694510284,0.9093207005001105,0.841318655671131,0.24945426765418688,-0.4546714542356938,8.77046189211231,1.8999977111816406,0.3175026680255897,-0.7759983062744169,-2.078390249430498,0.5263936368816644,-1.4271942778524576,-0.12480233469637625,1.8511792783203163,26.00905605895505,-26.4324468913339,0.6511959715780409,9,0.7599983215332031,0.47499847412109375,-0.18500137329101562,-0.32000160217285156,0.1699981689453125,1,0.0055137192379097755,2.650002861012035,40.08000183105469,-1.0303095107360634,39.38000106811523,-2.6250342731119987,39.93000030517578,0.0055137192379097755
5944,2003-10-01,40.099998474121094,40.5,39.81999969482422,40.43999862670898,34500.0,0.005012454651473375,1.9565044324844303,-2.428516934143433,46.118009295074195,48.27454711868891,0.5859578825892555,0.633641719491628,0.05982592585587554,-0.6437508861704231,9.56789109981693,0.6800003051757812,0.3058508554195285,-0.5505012512207017,-1.8780620721343553,0.7770595696929519,-1.214281661677532,0.11327915923612863,1.5539350857031309,34.97753091530515,-17.79656071920345,0.6637804104568282,10,0.5600013732910156,0.27500152587890625,-0.3849983215332031,-0.5199985504150391,0.14000320434570312,2,-0.008478807120337217,-9.555636795201917,39.900001525878906,2.650002861012035,40.08000183105469,-1.0303095107360634,39.38000106811523,-0.008478807120337217
5945,2003-10-02,40.0,40.41999816894531,39.95000076293945,40.08000183105469,54300.0,-0.0024937276290828425,-4.222184546263723,0.2352993975025013,40.69767220812301,44.99355945422365,0.47575297484072365,0.6728389886497581,0.16602105069969753,-0.5301121032822635,9.87210964605237,0.4699974060058594,0.19619193842756744,-0.5899997711181655,-1.9204836327184438,0.7404840904821128,-1.255241701918301,0.07524215968197012,1.5605762052242227,30.493293487130096,-17.598093191616826,0.6652419308001375,10,0.4500007629394531,0.5550003051757812,-0.2849998474121094,-0.4200000762939453,-0.009998321533203125,3,0.003750038146972612,1.9565044324844303,40.099998474121094,-9.555636795201917,39.900001525878906,2.650002861012035,40.08000183105469,0.003750038146972612
5946,2003-10-03,40.4900016784668,40.63999938964844,39.75,40.0,99500.0,0.01225004196167001,1.253171280535798,-6.124880793438871,50.342473806599955,44.77576501759882,-0.28046067797230023,0.1545312573421569,-0.3003566819431427,-1.0001325714040235,9.84953643695091,0.8899993896484375,0.06438821551977725,-0.07699813842773295,-1.3971423610062246,1.2431460841507587,-0.7370702497169788,0.5830739728615129,0.9809514663414234,51.81830950015346,3.3019376119784027,0.6600721112892471,10,-0.05500221252441406,0.06499862670898438,-0.7750015258789062,-0.9100017547607422,-0.69000244140625,4,-0.019264079072858098,-4.222184546263723,40.0,1.9565044324844303,40.099998474121094,-9.555636795201917,39.900001525878906,-0.019264079072858098
5947,2003-10-06,40.91999816894531,40.95000076293945,40.099998474121094,40.13999938964844,25500.0,0.010619819033180988,1.0238054150280198,1.591828790745109,48.39857240600361,44.54492067982801,-0.7974533250404079,-0.30280408816985016,-0.7009232301221644,-1.403452802547939,10.131680704962298,0.8500022888183594,-0.14710647493463824,0.36049842834472656,-0.9492771720741544,1.6702740287636075,-0.29438937186471037,1.0153862285541635,0.464916837863548,66.84200910308327,21.600965465308562,0.6548878002094403,10,-0.4849987030029297,-0.33499908447265625,-1.2049980163574219,-1.3399982452392578,-1.029998779296875,0,-0.011241424854748772,1.253171280535798,40.4900016784668,-4.222184546263723,40.0,1.9565044324844303,40.099998474121094,-0.011241424854748772
5948,2003-10-07,41.08000183105469,41.09000015258789,40.61999893188477,40.61999893188477,63200.0,0.003910158095530081,-1.0434706892119705,0.5897482295864379,48.21431247556203,45.380511118549485,-0.998147661757109,-0.4155952079136398,-0.843860325932809,-1.5370160150010932,10.79345783203138,0.4700012207031179,-0.4179617896225949,0.47700195312499716,-0.8416583770251265,1.7956622832751208,-0.18232821195006466,1.136332118200059,0.22231656327478788,99.25385668696427,57.103964345825574,0.6593301650750601,10,-0.6450023651123047,-0.4200019836425781,-1.3650016784667969,-1.5000019073486328,-0.7300033569335938,1,-0.026290208931739945,1.0238054150280198,40.91999816894531,1.253171280535798,40.4900016784668,-4.222184546263723,40.0,-0.026290208931739945
5949,2003-10-08,40.75,41.20000076293945,40.45000076293945,41.13999938964844,53600.0,-0.008033150349210039,1.9411641509716218,-0.8478194166867207,41.80180204948936,45.386537521212695,-0.6205282759048742,-0.055352815662111254,-0.5093012816167288,-1.1769550618567308,11.159766340904454,0.75,-0.49360042324238407,0.12600021362304403,-1.1877225196149865,1.4397229468610746,-0.5308611529959748,0.7828615802420629,0.4730256463492637,68.96548095414737,30.652808842691364,0.656861366619017,10,-0.3150005340576172,-0.09000015258789062,-0.8950004577636719,-1.1700000762939453,-0.25,2,-0.016687124053393454,-1.0434706892119705,41.08000183105469,1.0238054150280198,40.91999816894531,1.253171280535798,40.4900016784668,-0.016687124053393454
5950,2003-10-09,41.0,41.0099983215332,40.59000015258789,40.59000015258789,93200.0,0.006134969325153339,-1.0487723183133448,-1.0512833052936343,40.84248930696862,45.78944265850918,-0.7853780823301193,-0.28864834825016317,-0.7643178561999378,-1.3881115123084413,11.878831530262087,0.4199981689453125,-0.5342548608890212,0.3560001373291044,-0.9683205648697921,1.680320839528001,-0.3061602137703403,1.0181604884285491,0.20000076293945312,86.20685119268421,53.39641684589644,0.6621603510994476,10,-0.5500011444091797,-0.3400001525878906,-1.0600013732910156,-1.4200000762939453,-0.5,3,-0.01853654442763908,1.9411641509716218,40.75,-1.0434706892119705,41.08000183105469,1.0238054150280198,40.91999816894531,-0.01853654442763908
5951,2003-10-10,40.900001525878906,41.099998474121094,40.72999954223633,40.900001525878906,74400.0,-0.002438987173685181,-1.176438909458095,0.0,49.55558739182153,45.852033604650416,-0.4996350214994649,-0.21710782488210612,-0.6522257733805219,-1.252809714114207,12.573231069629415,0.3699989318847656,-0.4511005116169926,0.26700153350829936,-1.044262386735717,1.5782654537523158,-0.38863042661370883,0.9226334936303076,0.2999992370605469,72.72739883270506,38.85455707725707,0.6556319601220068,10,-0.3000011444091797,-0.24000167846679688,-0.7750015258789062,-1.1750011444091797,0.1399993896484375,4,-0.02224938419223088,-1.0487723183133448,41.0,1.9411641509716218,40.75,-1.0434706892119705,41.08000183105469,-0.02224938419223088
5952,2003-10-13,41.0099983215332,41.459999084472656,41.0,41.0,39200.0,0.002689408106371305,-91.01526135062953,100.0,53.91705919734763,46.65421979299888,-0.5183485571143862,-0.29829358250113813,-0.7550490527627431,-1.324589112584178,13.595080134875731,0.55999755859375,-0.3607540470264752,0.34899845123290874,-0.9697067538010629,1.6677036562668803,-0.3103541512840735,1.008351053749891,-1.6899986267089844,55.445394972900495,18.227368525049748,0.6593526025169845,10,-0.404998779296875,-0.34999847412109375,-0.7149982452392578,-1.1249980926513672,-0.18999862670898438,0,-0.029504977663881493,-1.176438909458095,40.900001525878906,-1.0487723183133448,41.0,1.9411641509716218,40.75,-0.029504977663881493
5953,2003-10-14,40.9900016784668,41.4900016784668,40.83000183105469,41.43999862670898,32000.0,-0.0004876040937535908,1.399986128450548,-45.007249141548314,62.9033002349325,48.5192521196498,-0.36596000924781436,-0.3024678320829537,-0.7347332877141071,-1.2697757981699311,14.570966525569546,0.6599998474121094,-0.1764487366991503,0.33450164794921733,-0.9773944234592022,1.646397719357637,-0.3214463877549889,0.9904496836534236,-1.6272019958496102,51.923119245864356,9.584286146314717,0.6559480357042093,10,-0.37000083923339844,-0.3300018310546875,-0.6950016021728516,-1.105001449584961,0.03999710083008523,1,-0.026835868352652947,-91.01526135062953,41.0099983215332,-1.176438909458095,40.900001525878906,-1.0487723183133448,41.0,-0.026835868352652947
5954,2003-10-15,40.7599983215332,41.459999084472656,40.7400016784668,41.459999084472656,30900.0,-0.0056112063311873905,1.0571332036337677,1.5555678003458928,60.77920997014619,50.75053409320793,-0.03630839619477655,-0.1195483656584102,-0.5012741756389403,-1.0062591127481326,15.205469575268443,0.7199974060058594,-0.13611792503601805,0.13049831390380717,-1.1495090764642129,1.4105057042718272,-0.5095053812802064,0.7705020090878207,-1.3121105590820292,18.888653414148266,-27.4425881746128,0.6400036951840109,10,-0.1399974822998047,-0.09999847412109375,-0.3749980926513672,-0.8749980926513672,-0.17999649047851562,2,-0.010058877926781173,1.399986128450548,40.9900016784668,-91.01526135062953,41.0099983215332,-1.176438909458095,40.900001525878906,-0.010058877926781173
5955,2003-10-16,40.84000015258789,41.2599983215332,40.599998474121094,41.0,20900.0,0.0019627535414401542,-1.0624891967122243,0.22857096146615005,71.59763714299264,53.11221890836268,0.017181216099046992,-0.2784063839420696,-0.5439366788222202,-1.0576903579255799,15.083738390164395,0.6599998474121094,-0.05485404385733261,0.25150012969970703,-0.9389221999043187,1.4419224593037328,-0.3437110351023023,0.8467112945017163,-1.3104278334960924,26.96638363715073,-23.861453741153493,0.5952111648020112,10,-0.04500007629394531,-0.18000030517578125,-0.4549999237060547,-0.9549999237060547,-0.049999237060546875,3,-0.008325175105719174,1.0571332036337677,40.7599983215332,1.399986128450548,40.9900016784668,-91.01526135062953,41.0099983215332,-0.008325175105719174
5956,2003-10-17,40.59000015258789,41.13000106811523,40.040000915527344,41.13000106811523,81700.0,-0.006121449536384493,3.0370307577107005,3.3750089407051984,58.70305345399769,54.25716124702869,0.31609889436262506,-0.1469925893685371,-0.27452902921034195,-0.7900234260878278,14.533418226097128,1.0900001525878835,0.017479106960948343,0.07200012207031392,-0.9163014907363021,1.06030173487693,-0.4221506843329976,0.5661509284736255,-0.9820106591210944,37.93096190829473,-13.727708470194635,0.4941508064033098,10,0.1750011444091797,0.06999969482421875,-0.1900005340576172,-0.7049999237060547,1.0600013732910156,4,-0.002217298651134736,-1.0624891967122243,40.84000015258789,1.0571332036337677,40.7599983215332,1.399986128450548,40.9900016784668,-0.002217298651134736
5957,2003-10-20,40.5,40.86999893188477,40.38999938964844,40.86999893188477,23900.0,-0.002217298651134736,1.594599610281093,0.685182045521999,60.563367038824,55.62927842072446,0.3802437064445954,-0.09659884984019129,-0.16479979467407446,-0.6761538014377635,13.970708766702186,0.47999954223633523,0.14176449304023464,0.003999900817873936,-0.9641319536477653,0.9721317552835131,-0.48006602641494567,0.48806582805069354,-0.8167300191332032,31.724058099124196,-22.221610615206384,0.4840659272328205,10,0.2650012969970703,0.15999984741210938,-0.024999618530273438,-0.6149997711181641,1.3499984741210938,0,0.0133333559389468,3.0370307577107005,40.59000015258789,-1.0624891967122243,40.84000015258789,1.0571332036337677,40.7599983215332,0.0133333559389468
5958,2003-10-21,40.77000045776367,41.27000045776367,40.20000076293945,40.5099983215332,95000.0,0.006666677969473289,-1.431825078244887,-0.7027105048817821,61.5120621782578,57.81930732392095,0.06888961257941162,-0.37810910313178425,-0.41442838846721486,-0.9225481055331883,14.18501165953744,1.0699996948242188,0.17069483411656705,0.26900024414062784,-0.7039364348808803,1.241936923162136,-0.2174680953701298,0.7554685836513855,-1.014461208992877,51.40848475730972,-4.7326030307792735,0.48646833951075574,10,-0.0049991607666015625,-0.1100006103515625,-0.25750064849853516,-0.7600002288818359,1.0900001525878906,1,0.001226373227843025,1.594599610281093,40.5,3.0370307577107005,40.59000015258789,-1.0624891967122243,40.84000015258789,0.001226373227843025
5959,2003-10-22,40.599998474121094,40.79999923706055,40.290000915527344,40.290000915527344,57800.0,-0.004169781254201754,-2.2903376648946643,1.1922885061181372,60.06707715152524,59.9553726399828,0.24068705999776796,-0.17203498163472375,-0.22335331041414008,-0.7296888671294397,15.085126603477075,0.5099983215332031,0.17830903721837643,0.0704982757568331,-0.8774180855791371,1.0184146370928033,-0.403459904911152,0.5444564564248182,-0.7750807281624574,45.528273740296555,-13.284665542991185,0.47395818066798456,10,0.16500282287597656,0.060001373291015625,-0.08749866485595703,-0.44499778747558594,1.3800010681152344,2,0.010591140919620434,-1.431825078244887,40.77000045776367,1.594599610281093,40.5,3.0370307577107005,40.59000015258789,0.010591140919620434
5960,2003-10-23,40.349998474121094,40.86999893188477,40.150001525878906,40.75,58100.0,-0.006157635699404085,1.2499940395298104,-1.2903376648946643,47.44519856600884,59.72088499267028,0.4344780027803594,0.1170444784763589,0.046538790069462266,-0.46060804016663326,16.135100847846452,0.7199974060058665,0.167138498996799,-0.20050163269043253,-1.1103415963390333,0.7093383309581682,-0.6554216145147294,0.2544183491338643,-0.45847737086213414,25.203062923920022,-33.06971157633047,0.45491998182429966,10,0.41500282287597656,0.3100013732910156,0.16250133514404297,-0.06499862670898438,1.8100013732910156,3,0.005700207326676976,-2.2903376648946643,40.599998474121094,-1.431825078244887,40.77000045776367,1.594599610281093,40.5,0.005700207326676976
5961,2003-10-24,40.08000183105469,40.56999969482422,39.75,40.56999969482422,40000.0,-0.006691366871787396,2.3469521214480342,1.2249899864578764,33.721012757048314,57.47687983263701,0.6436076290111643,0.4660678440952353,0.34079266305268163,-0.17514232710676936,16.251079495202063,0.8199996948242188,0.2167437626757689,-0.5054983139038072,-1.2676134014819738,0.2566167736743594,-0.8865558576928905,-0.12444077011472388,1.4099998474121094,21.710640241530495,-34.01261654031504,0.3810575437890819,10,0.5399990081787109,0.5799980163574219,0.47249698638916016,0.2449970245361328,3.4599990844726562,4,0.0177145472064959,1.2499940395298104,40.349998474121094,-2.2903376648946643,40.599998474121094,-1.431825078244887,40.77000045776367,0.0177145472064959
5962,2003-10-27,39.36000061035156,40.36999893188477,38.849998474121094,40.0,156900.0,-0.01796410149226224,1.202903598538237,1.3061268976255351,22.61144020643104,53.00000649613685,1.2347948377887192,1.1903948341319293,1.074283350297307,0.5558192416993535,16.940499873981057,1.520000457763679,0.23391008604914276,-1.1894994735717788,-2.1047840319083306,-0.2742149152352269,-1.6471417527400547,-0.7318571944035028,2.0952010345459016,21.074451164821582,-27.938631805713634,0.4576422791682756,10,0.7949981689453125,0.8549995422363281,1.222498893737793,0.9949989318847656,4.099998474121094,0,0.05818091666708658,2.3469521214480342,40.08000183105469,1.2499940395298104,40.349998474121094,-2.2903376648946643,40.599998474121094,0.05818091666708658
5963,2003-10-28,40.11999893188477,40.11999893188477,39.11000061035156,39.11000061035156,147400.0,0.01930890014603648,-1.000000000000014,-1.5781238824118557,41.176445446026364,50.82192154901243,0.3781778759398051,0.47191875208704204,0.3310810301444249,-0.1907638533370033,17.04709995492186,1.0099983215332102,0.21335280945514512,-0.44050102233885724,-1.3277790097199613,0.44677696504224684,-0.8841400160294057,0.003137971351691249,1.2309945861816374,62.87129554265958,15.705330864152728,0.4436389936905507,10,-0.05999946594238992,0.07999992370604758,0.46250057220458274,0.2350006103515554,3.3300018310546804,1,0.043120627823881374,1.202903598538237,39.36000061035156,2.3469521214480342,40.08000183105469,1.2499940395298104,40.349998474121094,0.043120627823881374
5964,2003-10-29,39.7599983215332,40.5,39.68999862670898,40.349998474121094,85100.0,-0.008973096209767495,-1.219183236223946,-0.5841595377032421,33.15213504041205,46.55019909317014,0.6497379557464953,0.8486522174747222,0.688888838225381,0.1850059290177697,16.929739947478566,0.8100013732910227,0.1466231717393569,-0.7835016250610352,-1.7196141715231477,0.15261092140107735,-1.2515578982920914,-0.3154453518299789,1.4909553947753977,45.04948718771878,2.7053609840174957,0.46805627323105664,10,0.3000011444091797,0.4400005340576172,0.9300012588500977,0.595001220703125,2.960002899169929,2,0.052816961203970614,-1.000000000000014,40.11999893188477,1.202903598538237,39.36000061035156,2.3469521214480342,40.08000183105469,0.052816961203970614
5965,2003-10-30,40.150001525878906,40.20000076293945,39.43999862670898,39.63999938964844,195200.0,0.009808934124991842,1.4918077894789736,-0.8644101768338021,40.554159075709734,44.53365527336037,0.1693772787077492,0.49588734725595884,0.3102060706400067,-0.18919519773119475,16.928050833181878,0.7600021362304759,0.044376276159979966,-0.4009984970092759,-1.321042044671664,0.5190450506531121,-0.86102027084047,0.0590232768219181,1.0049139807421952,75.58151913557248,35.54890824501492,0.4600217738311947,10,-0.09000205993652344,0.04999732971191406,0.5349979400634766,0.20499801635742188,2.4899978637695312,3,0.04557902731779184,-1.219183236223946,39.7599983215332,-1.000000000000014,40.11999893188477,1.202903598538237,39.36000061035156,0.04557902731779184
5966,2003-10-31,39.709999084472656,40.22999954223633,39.36000061035156,39.36000061035156,81100.0,-0.01095896450022904,-3.971444141689373,0.6862686433198198,34.883753939999394,41.68036492904652,0.5268255608474206,0.9217145470896924,0.7395634260481074,0.25990001688870734,16.714627083350752,0.8699989318847656,-0.0514251767935221,-0.8020008087158175,-1.7960803558493765,0.1920787384177416,-1.2990405822825934,-0.3049610351490415,1.3527197408484426,52.1212009118274,13.458299842582221,0.4970397735667793,10,0.35000038146972656,0.48999977111816406,0.9425010681152344,0.6450004577636719,3.1000022888183594,4,0.0616973260998499,1.4918077894789736,40.150001525878906,-1.219183236223946,39.7599983215332,-1.000000000000014,40.11999893188477,0.0616973260998499
5967,2003-11-03,40.459999084472656,40.5,39.84000015258789,39.84000015258789,61100.0,0.018886930679715475,-1.1290354336764516,1.771433242506812,44.731595260684365,39.8158686048717,-0.25640947495330835,0.14280740631026134,0.02480991051943704,-0.4781504362743476,15.983165337076874,0.7900009155273438,-0.1824170968505996,-0.02900085449218892,-1.004445015330539,0.9464433063461613,-0.516722934911364,0.45872122592698616,0.5142109268004447,97.12223502936494,57.652478888561376,0.48772208041917603,11,-0.6000003814697266,-0.26000022888183594,0.0475006103515625,-0.10499954223632812,2.549999237060547,0,0.07612461445251739,-3.971444141689373,39.709999084472656,1.4918077894789736,40.150001525878906,-1.219183236223946,39.7599983215332,0.07612461445251739
5968,2003-11-04,40.0,40.52999877929688,39.83000183105469,40.349998474121094,45600.0,-0.011369231213086972,-1.0289919172038817,-0.5645146404641633,42.7756895275075,37.89460331331417,0.09261844494895399,0.54572658749548,0.49706135088030123,0.0013039577091831234,15.043778545418087,0.6999969482421946,-0.25418034671410084,-0.43499984741210795,-1.3920898704495457,0.5220901756253298,-0.9135448589308268,0.04354516410661091,0.8892415497870232,54.70088814116325,12.106121143721822,0.4785450115187206,11,-0.1400012969970703,0.1999988555908203,0.5074996948242188,0.3549995422363281,3.1399993896484375,1,0.08649997711181645,-1.1290354336764516,40.459999084472656,-3.971444141689373,39.709999084472656,1.4918077894789736,40.150001525878906,0.08649997711181645
5969,2003-11-05,40.06999969482422,40.13000106811523,39.54999923706055,40.13000106811523,67700.0,0.0017499923706054688,18.33295187234206,0.17143324250679168,42.66666763547799,37.363655432144085,-0.06757390834295052,0.4449855629930397,0.4416695779091313,-0.06604006319274447,14.499125631461673,0.5800018310546804,-0.3286795551559223,-0.3310001373290987,-1.2892860223118348,0.6272857476536373,-0.8101430798204703,0.14814280516227285,0.737672131936165,60.68377740391475,15.446549754013247,0.4791429424913689,11,-0.3600006103515625,0.10000038146972656,0.44750022888183594,0.2849998474121094,3.170001983642578,2,0.08435241062783994,-1.0289919172038817,40.0,-1.1290354336764516,40.459999084472656,-3.971444141689373,39.709999084472656,0.08435241062783994
5970,2003-11-06,40.2400016784668,40.27999877929688,39.81999969482422,40.060001373291016,62400.0,0.004242625029631242,2.5385292564116226,-2.999936423167753,46.61510559394844,38.79633241402187,-0.2847659918661023,0.22675279898471956,0.2885521377263558,-0.2277403709975232,13.827884952098357,0.45999908447266336,-0.430464246462229,-0.12299823760986328,-1.040686472643955,0.7946899974242285,-0.5818423551269092,0.3358458799071826,0.48936321418801754,75.21388421560526,27.852335805066403,0.458844117517046,11,-0.5500030517578125,-0.07000160217285156,0.2774982452392578,0.11499786376953125,2.549999237060547,3,0.061630204741353944,18.33295187234206,40.06999969482422,-1.0289919172038817,40.0,-1.1290354336764516,40.459999084472656,0.061630204741353944
5971,2003-11-07,39.9900016784668,40.38000106811523,39.709999084472656,40.36999893188477,81500.0,-0.006212723398910325,2.3499971389880483,-2.1110922731319004,45.2157806630123,41.30792579808646,-0.05461883767977582,0.4269735064208362,0.5660973247850265,0.026956456213497404,13.070677000012697,0.670001983642571,-0.5292787521494446,-0.32749824523925497,-1.22305129749072,0.56805480701221,-0.7752747713649839,0.12027828088647396,0.6641885574466713,44.898229278982626,-4.2578886324251,0.4477765261257319,11,-0.17000198364257812,0.17999839782714844,0.5124988555908203,0.36499786376953125,3.1199989318847656,4,0.06626650662554412,2.5385292564116226,40.2400016784668,18.33295187234206,40.06999969482422,-1.0289919172038817,40.0,0.06626650662554412
5972,2003-11-10,39.79999923706055,40.22999954223633,39.61999893188477,40.22999954223633,100200.0,-0.004751248647947959,1.83721012757045,1.1315879294074918,40.76190656112446,41.26186592198625,0.22837737285210835,0.549870062055831,0.7813602571879557,0.23576735648883584,11.897064848802174,0.6100006103515554,-0.5745015002210039,-0.457000732421875,-1.318409684766145,0.40440821992239506,-0.8877052085940065,-0.02629625624974352,0.7820233283812286,25.510215997602003,-22.39597414661762,0.43070447617213486,11,0.14500045776367188,0.37000083923339844,0.6950006484985352,0.5550003051757812,3.200000762939453,0,0.07562819582739211,2.3499971389880483,39.9900016784668,2.5385292564116226,40.2400016784668,18.33295187234206,40.06999969482422,0.07562819582739211
5973,2003-11-11,39.88999938964844,40.04999923706055,39.66999816894531,39.79999923706055,35600.0,0.002261310409877648,-1.1714204749811992,-0.2093025318926208,43.13347883767708,42.37090412168236,0.11434542939223036,0.39340519839675636,0.6807912382805839,0.15746602678168387,10.991885563375206,0.3800010681152344,-0.5565870415687826,-0.31200046539306925,-1.1148268198963365,0.490825889110198,-0.7134136426447029,0.08941271185856436,0.6227422121405084,40.96378343597792,-6.943988138521377,0.401413177251634,11,0.05500030517578125,0.2800006866455078,0.619999885559082,0.4650001525878906,3.7900009155273438,1,0.07821506592187144,1.83721012757045,39.79999923706055,2.3499971389880483,39.9900016784668,2.5385292564116226,40.2400016784668,0.07821506592187144
5974,2003-11-12,40.349998474121094,40.45000076293945,39.88000106811523,40.0,63800.0,0.01153168943371874,1.0727146622277968,3.8888653414148266,50.0,43.42044200215906,-0.282912082497468,-0.10422882574803793,0.21696248137062923,-0.28356981166307094,9.934048194136382,0.5699996948242259,-0.41391868337058213,0.16849861145019673,-0.5942739693299188,0.9312711922303123,-0.2128876789398575,0.549884901840251,-1.5,87.95155804761457,35.63626507996342,0.38138629039005656,11,-0.404998779296875,-0.17999839782714844,0.19750118255615234,0.005001068115234375,3.3000030517578125,2,0.06914500671708179,-1.1714204749811992,39.88999938964844,1.83721012757045,39.79999923706055,2.3499971389880483,39.9900016784668,0.06914500671708179
5975,2003-11-13,40.5,40.7400016784668,40.38999938964844,40.45000076293945,28300.0,0.0037175100756228208,-3.11762593963873,0.14285558583106267,53.99237061963331,45.54362163322949,-0.4224727772113539,-0.29619437677966687,0.04545265087281791,-0.41673670235637417,9.135741819637436,0.3900032043457031,-0.3857337050921643,0.3355001449584947,-0.3791133682406169,1.0501136581576063,-0.021806611641061124,0.6928069015580505,-1.6180014801025422,78.57133125796132,21.460064387614437,0.35730675659955696,11,-0.3549995422363281,-0.3299999237060547,0.047499656677246094,-0.14500045776367188,3.6599998474121094,3,0.06765436243127887,1.0727146622277968,40.349998474121094,-1.1714204749811992,39.88999938964844,1.83721012757045,39.79999923706055,0.06765436243127887
5976,2003-11-14,40.5,40.75,40.349998474121094,40.5,63200.0,0.0,-1.6666497126290627,0.0,62.55503572700931,47.524003907265595,-0.3337206668991328,-0.3196724485405298,0.03188269698094359,-0.40132791004754154,9.27856993574619,0.40000152587890625,-0.2884613589356846,0.3400001525878906,-0.3643919467437584,1.0443922519195397,-0.01219589707793034,0.6921962022537116,-1.5436813537597658,77.87612710694293,15.536973869180684,0.3521960496658245,11,-0.35000038146972656,-0.3299999237060547,0.054999351501464844,-0.14500045776367188,4.0800018310546875,4,0.05654323248215665,-3.11762593963873,40.5,1.0727146622277968,40.349998474121094,-1.1714204749811992,39.88999938964844,0.05654323248215665
5977,2003-11-17,41.040000915527344,41.13000106811523,40.41999816894531,40.41999816894531,51800.0,0.0133333559389468,-1.2903217867470391,100.0,60.64814365123856,49.50983214323571,-0.8747896726342859,-0.8613030233393033,-0.5195616137715717,-0.9189510842859221,9.658345764112925,0.7100028991699148,-0.23205066193200707,0.8530010223388658,0.058146409046912595,1.647855635630819,0.45557371569288563,1.250428328984846,-1.9760613880615239,93.83561822794645,30.25991032667011,0.3974273066459776,11,-0.7000007629394531,-0.8700008392333984,-0.4100008010864258,-0.6850013732910156,3.4399986267089844,0,0.05043858792997846,-1.6666497126290627,40.5,-3.11762593963873,40.5,1.0727146622277968,40.349998474121094,0.05043858792997846
5978,2003-11-18,40.81999969482422,41.22000122070313,40.65999984741211,41.11999893188477,50000.0,-0.005360653406318194,1.2399884034087523,-0.4838675936750253,62.6794066245956,51.73346980869322,-0.5880823598572675,-0.6718078639713383,-0.2860715278979029,-0.6782629359775996,9.51350348142777,0.5600013732910227,-0.10689616868068441,0.6304998397827148,-0.17234967901107012,1.4333493585764998,0.2290750803858259,1.0319245991796038,-1.590775244106446,70.14914325894654,4.0552563847588345,0.40142475939689193,11,-0.39999961853026633,-0.6499996185302734,-0.1875,-0.4650001525878906,3.3699989318847585,1,0.05340520140798022,-1.2903217867470391,41.040000915527344,-1.6666497126290627,40.5,-3.11762593963873,40.5,0.05340520140798022
5979,2003-11-19,41.02999877929688,41.02999877929688,40.5099983215332,40.63000106811523,58100.0,0.005144514601730599,1.6000171662358644,-1.3333290947700525,60.99994468699522,53.3317852634762,-0.7236884371731449,-0.8937644310267601,-0.483732067387713,-0.8599167014726135,9.250640365899082,0.520000457763679,-0.07477458205440257,0.8189989089965906,-0.050408538814039616,1.6884063568072207,0.38429518509127547,1.2537026329019056,-1.6016966515805748,78.16070786526726,12.718898947707203,0.4347037239053143,11,-0.6099987030029297,-0.8750000000000071,-0.3899984359741282,-0.674999237060554,3.870002746582024,2,0.06458692675409128,1.2399884034087523,40.81999969482422,-1.2903217867470391,41.040000915527344,-1.6666497126290627,40.5,0.06458692675409128
5980,2003-11-20,40.58000183105469,41.13000106811523,40.56999969482422,41.02000045776367,99300.0,-0.01096751064173207,-1.434773234262369,-1.1000028610392811,60.847908766949665,55.068688386135904,-0.24629063430223397,-0.4486555081614938,-0.035075314424339865,-0.3837437325905597,9.301446729884297,0.5600013732910085,-0.001182399358860664,0.357501792907712,-0.5256237548137648,1.2406273406291888,-0.08406098095302639,0.7990645667684504,-0.9725297940397013,26.437084001999207,-39.008843027646066,0.44156277386073906,11,-0.16000175476073508,-0.5200023651123047,0.059998512268066406,-0.22500228881835938,4.599998474121094,3,0.07565302011580588,1.6000171662358644,41.02999877929688,1.2399884034087523,40.81999969482422,-1.2903217867470391,41.040000915527344,0.07565302011580588
5981,2003-11-21,40.790000915527344,40.84000015258789,40.36000061035156,40.70000076293945,48800.0,0.0051749402414258405,4.052663280261811,-0.20454643974926956,54.75506793896485,56.623484094784835,-0.3697601322062951,-0.6353085555283684,-0.2607657521190845,-0.5711894005786675,9.916152013050104,0.4799995422363281,0.07867605725368776,0.5320009231567369,-0.38349405986870266,1.4474959061821764,0.0742534316440171,0.9897484146694566,-1.0212759601435408,49.99999999999959,-10.966550214940753,0.4577474915127194,11,-0.345001220703125,-0.7300014495849609,-0.0625009536743164,-0.4350013732910156,4.369998931884766,4,0.08261826075620227,-1.434773234262369,40.58000183105469,1.6000171662358644,41.02999877929688,1.2399884034087523,40.81999969482422,0.08261826075620227
5982,2003-11-24,41.650001525878906,41.70000076293945,40.310001373291016,40.810001373291016,72300.0,0.021083613411349234,1.9574498305703791,9.333319204848896,71.31783404205817,59.75507911749385,-1.050178108003763,-1.3860131835301601,-1.1051886070677028,-1.4086759544273946,9.81779290606635,1.3899993896484375,0.1469563228509756,1.2775014877319322,0.2670109634643154,2.287992011999549,0.7722562255981273,1.782746749865737,-1.7361489439631725,96.40293100609254,33.212716346778095,0.5052452621338069,11,-0.8600006103515625,-1.3750019073486328,-0.9375009536743164,-1.2950019836425781,4.189998626708984,0,0.07034814400559508,4.052663280261811,40.790000915527344,-1.434773234262369,40.58000183105469,1.6000171662358644,41.02999877929688,0.07034814400559508
5983,2003-11-25,41.849998474121094,41.86000061035156,41.25,41.650001525878906,43800.0,0.00480184732089195,4.545429324455542,0.23809156180035512,72.24998474121085,62.22729964429505,-1.053721090526551,-1.5281042371872147,-1.307917213251656,-1.590036433926393,9.788428167561628,0.6100006103515625,0.25764874626021594,1.390998458862306,0.19277322547929998,2.5892236922453122,0.7918858421707995,1.9901110755538127,-1.7218081104825131,99.35470057072821,34.366617750206984,0.599112616691504,11,-0.7649974822998047,-1.4949989318847656,-1.137497901916504,-1.4949989318847656,4.260002136230469,1,0.06284351646372355,1.9574498305703791,41.650001525878906,4.052663280261811,40.790000915527344,-1.434773234262369,40.58000183105469,0.06284351646372355
5984,2003-11-26,41.86000061035156,42.0,41.43999862670898,41.9900016784668,66700.0,0.00023899967969298608,6.4667989115232,-0.6500152590218967,71.09373525405974,64.12745127034243,-0.9241928415002505,-1.446895934845024,-1.3263939382323287,-1.5792386975759882,10.479919189889527,0.5600013732910227,0.4245839184054603,1.2960004806518555,-0.0077173965679335765,2.5997183578716445,0.6441415420419645,1.9478594192617464,-1.5499992370605469,91.7160057152789,26.86388212580023,0.651858938609894,11,-0.7049999237060547,-1.4350013732910156,-1.1475000381469727,-1.5050010681152344,3.8499984741210938,2,0.05566168137563832,4.545429324455542,41.849998474121094,1.9574498305703791,41.650001525878906,4.052663280261811,40.790000915527344,0.05566168137563832
5985,2003-11-28,41.97999954223633,42.560001373291016,41.63999938964844,41.95000076293945,43200.0,0.0028666729607045305,-1.8307686890383463,-0.23075794477537487,76.81938483621465,65.71237894914303,-0.9076222417247166,-1.4996545895579558,-1.4658982329078185,-1.68247858165212,11.092878993221811,0.9200019836425781,0.5871890454666584,1.3244995117187486,-0.1074440549737048,2.756443078411202,0.6085277283725219,2.0404712950649753,-1.3995983886718761,74.22214084201389,6.563183290346245,0.715971783346226,11,-0.5449981689453125,-1.2749996185302734,-1.2674989700317383,-1.625,3.6899986267089844,4,0.06955697988287834,6.4667989115232,41.86000061035156,4.545429324455542,41.849998474121094,1.9574498305703791,41.650001525878906,0.06955697988287834
5986,2003-12-01,42.15999984741211,42.38000106811523,41.79999923706055,41.900001525878906,87100.0,0.004287763390627974,-1.5217311982219996,8.666963377416073,81.89192644432794,68.07279925948629,-0.9246226016471084,-1.5670388027734106,-1.6746753380213732,-1.8473770965052694,11.628258375307707,0.5800018310546804,0.6892698647652225,1.3819997787475558,-0.12651072883443248,2.890510286329544,0.6277445249565616,2.13625503253855,-1.2232706542968756,82.22215440538194,8.85031397584784,0.7542552537909955,12,-0.7249984741210938,-1.4549999237060547,-1.4474992752075195,-1.8050003051757812,3.049999237060547,0,0.07163188967490108,-1.8307686890383463,41.97999954223633,6.4667989115232,41.86000061035156,4.545429324455542,41.849998474121094,0.07163188967490108
5987,2003-12-02,43.540000915527344,43.599998474121094,42.27999877929688,42.38000106811523,137800.0,0.03273247327110562,1.0625076368751436,4.461566676937099,86.5731772390141,70.72766266108835,-2.137484450185447,-2.850615320745078,-3.033838547732728,-3.208569262111837,13.065897056284163,1.4399986267089844,0.8003423818766606,2.6080007553100586,0.6688027519177382,4.547198758702379,1.6384017536138984,3.577599757006219,-2.3110827299804697,97.44691074251914,19.150494776891108,0.9695990016961619,12,-1.585000991821289,-2.31500244140625,-2.90000057220459,-3.1850013732910156,2.079998016357429,1,0.037207140510349346,-1.5217311982219996,42.15999984741211,-1.8307686890383463,41.97999954223633,6.4667989115232,41.86000061035156,0.037207140510349346
5988,2003-12-03,43.459999084472656,43.810001373291016,43.33000183105469,43.61000061035156,84600.0,-0.0018374329208191709,-1.3414838385530061,-0.12931167725025983,83.73102167674531,73.25333788217169,-1.836773039328925,-2.6331091796762607,-2.924794601586754,-3.1165793121398977,14.688534357260224,0.4799995422363281,0.8793332239316811,2.354998970031737,0.16478644312326907,4.545211496940205,1.259892706577503,3.4501052334859708,-1.756864841210941,85.23198805051496,7.819930216385018,1.0951062634542346,12,-1.3999977111816406,-1.9999980926513672,-3.2749996185302734,-3.104999542236328,2.020000457763672,2,0.05476302619080253,1.0625076368751436,43.540000915527344,-1.5217311982219996,42.15999984741211,-1.8307686890383463,41.97999954223633,0.05476302619080253
5989,2003-12-04,43.45000076293945,43.5,43.099998474121094,43.27999877929688,127500.0,-0.00023005802447828572,1.9629692422893796,-1.1333350287370463,82.99779054654307,75.71443585768208,-1.6174940331744594,-2.484276355228218,-2.8646393110049857,-3.084629629627443,15.796328442964041,0.40000152587890625,0.9436019884231968,2.1760005950927734,-0.1923200912611165,4.544321281446663,0.991840251915832,3.360160938269715,-1.3254930936718807,83.41012528720073,5.890876206075845,1.1841603431769447,12,-1.3899993896484375,-1.864999771118164,-3.3200016021728516,-3.095001220703125,1.8199996948242188,3,0.06121978827859875,-1.3414838385530061,43.459999084472656,1.0625076368751436,43.540000915527344,-1.5217311982219996,42.15999984741211,0.06121978827859875
5990,2003-12-05,42.72000122070313,43.310001373291016,42.650001525878906,43.29999923706055,175100.0,-0.016800909767968775,1.199991099073668,-3.4117132278695053,71.34617811125428,77.55789254349202,-0.6168842852816425,-1.6432030345808286,-2.0887075872133423,-2.3367007835853784,16.92037845455313,0.7999992370605469,1.009053508860795,1.3220010757446374,-1.0778552765816158,3.7218574280708907,0.1220728995815108,2.521929251907764,-0.2583948106308682,45.771194321611254,-30.39329749321511,1.1999281761631269,12,-0.6599998474121165,-1.135000228881843,-2.5900020599365305,-2.365001678466804,2.779998779296868,4,0.06999058469877806,1.9629692422893796,43.45000076293945,-1.3414838385530061,43.459999084472656,1.0625076368751436,43.540000915527344,0.06999058469877806
5991,2003-12-08,42.63999938964844,43.0,42.40999984741211,42.75,98400.0,-0.001872701984285574,-1.0701770823573504,0.1896568733845054,66.87762864146814,77.06453638787089,-0.27587407677576437,-1.4276890695659077,-1.9450253487788203,-2.236977148157486,17.77280971365379,0.5900001525878906,1.078866023186734,1.109499359130858,-1.2554064687374975,3.4744051869992134,-0.07295355480331978,2.2919522730650357,1.1700019836425781,23.529411764705525,-48.317837596720196,1.1824529139341766,12,-0.10999870300292969,-1.0549983978271484,-2.510000228881836,-2.2849998474121094,3.1100006103515625,0,0.0710600099124874,1.199991099073668,42.72000122070313,1.9629692422893796,43.45000076293945,-1.3414838385530061,43.459999084472656,0.0710600099124874
5992,2003-12-09,42.810001373291016,42.97000122070313,42.31999969482422,42.459999084472656,72600.0,0.003986913369512068,-1.0634934090620325,-3.1818213344430575,71.21537591859801,76.94957985202502,-0.29505395511476706,-1.4341570385410023,-2.070625104452418,-2.3822364120384947,18.469399363100468,0.6500015258789134,1.2009000129759642,1.1290012359619155,-1.1538957244698125,3.4118981963936434,-0.012447244253948497,2.2704497161777795,0.9719999694824253,32.88598164339021,-37.5577438143234,1.141448480215863,12,-0.18500137329101562,-1.1300010681152344,-2.680002212524414,-2.4550018310546875,2.8400001525878835,1,0.056061612571659314,-1.0701770823573504,42.63999938964844,1.199991099073668,42.72000122070313,1.9629692422893796,43.45000076293945,0.056061612571659314
5993,2003-12-10,43.0099983215332,43.099998474121094,42.54999923706055,42.599998474121094,111300.0,0.004671734216924461,-1.1568668516676266,1.1714204749811992,71.15385712643845,76.95626006006711,-0.3500077798010537,-1.4634590941229675,-2.2171775293239264,-2.565816445510137,19.255160528665105,0.5499992370605469,1.363330097251918,1.1729982376098604,-1.0191898476473185,3.3651863228670393,0.07690419498126744,2.2690922802384534,0.7135229553222686,58.47444476772379,-10.539019276319458,1.0960940426285901,12,-0.28499794006347656,-1.3299980163574219,-2.979999542236328,-2.654998779296875,2.8500022888183594,2,0.060683578521435466,-1.0634934090620325,42.810001373291016,-1.0701770823573504,42.63999938964844,1.199991099073668,42.72000122070313,0.060683578521435466
5994,2003-12-11,43.13999938964844,43.2599983215332,42.77000045776367,42.77000045776367,61300.0,0.0030225778467456443,-1.6486447475591022,0.9024367550870402,79.35776605759843,77.23830241799864,-0.3121753136784591,-1.4479608987826964,-2.297569025839749,-2.6700154118928054,20.94815581113818,0.48999786376953125,1.3965947196238915,1.163499259948729,-0.9849125893833701,3.311911109280828,0.08929333528268302,2.237705184614775,0.5273810239257841,82.82811157392601,8.08082760200324,1.0742059246660485,12,-0.33499908447265625,-1.4599990844726562,-3.1100006103515625,-2.7849998474121094,2.5600013732910156,3,0.05424200708610538,-1.1568668516676266,43.0099983215332,-1.0634934090620325,42.810001373291016,-1.0701770823573504,42.63999938964844,0.05424200708610538
5995,2003-12-12,43.2400016784668,43.2599983215332,42.79999923706055,43.2599983215332,126600.0,0.002318087395299262,45.007630675314765,-0.054045137277947894,78.8235125162349,76.8973675370994,-0.23987582693894183,-1.4041558960576523,-2.3425531229081287,-2.74496883302308,22.614511880073717,0.45999908447265625,1.4175761048485,1.1265014648437486,-0.9743981957777947,3.227401125465292,0.07605163453298047,2.1769512951545167,0.3734835063574238,97.87269443824442,19.169070775827336,1.0504498303107708,12,-0.19500160217285156,-1.5250015258789062,-3.300002098083496,-2.865001678466797,2.5,4,0.04694724099207881,-1.6486447475591022,43.13999938964844,-1.1568668516676266,43.0099983215332,-1.0634934090620325,42.810001373291016,0.04694724099207881
5996,2003-12-15,42.790000915527344,43.5099983215332,42.790000915527344,43.2400016784668,142400.0,-0.010407047767612587,-2.199983045818675,22.503815337657382,64.84372671695968,74.48298414576003,0.3451888745785041,-0.815614514404416,-1.8574254959194292,-2.2665334505414094,24.54835034216782,0.7199974060058594,1.4445742848258334,0.5620006561279283,-1.414573579881015,2.5385748921368716,-0.4262864618765434,1.5502877741324,0.77174484969688,39.49594647877391,-35.4416894478209,0.9882871180044721,12,0.27499961853027344,-1.0750007629394531,-2.860001564025879,-2.4150009155273438,2.8699989318847656,0,0.06333253158424856,45.007630675314765,43.2400016784668,-1.6486447475591022,43.13999938964844,-1.1568668516676266,43.0099983215332,0.06333253158424856
5997,2003-12-16,43.11000061035156,43.29999923706055,42.790000915527344,43.099998474121094,135300.0,0.007478375507771862,1.6153801009429163,-0.022226931717034715,65.9090909090909,72.50276961602064,-0.04718261365476195,-1.0251432582847002,-2.1517178553729295,-2.5557894246484096,25.929912930253664,0.5099983215332031,1.454905067719757,0.7785003662109347,-1.152403668901755,2.7094044013236243,-0.18695165134541014,1.7439523837672795,0.4020753120566596,58.33353201567206,-12.957197694209157,0.9654520175563438,12,-0.19500160217285156,-1.3950004577636719,-3.1150007247924805,-2.6850013732910156,2.75,1,0.06123867669383709,-2.199983045818675,42.790000915527344,45.007630675314765,43.2400016784668,-1.6486447475591022,43.13999938964844,0.06123867669383709
5998,2003-12-17,43.0,43.40999984741211,42.810001373291016,43.40999984741211,178600.0,-0.0025516262768306985,1.9268229142437128,-40.99122807017544,64.03938341041015,70.39627993422812,-0.010387196696200363,-0.7836254429520082,-2.021916282221923,-2.4227174992316662,27.284399824700056,0.5999984741210938,1.4325338149816673,0.5594997406005859,-1.2547417168013482,2.37374119800252,-0.3476209881003811,1.466620469301553,0.5099983215332031,31.081108946006413,-36.07167109209483,0.9071207287009679,12,-0.08500099182128906,-1.260000228881836,-2.942500114440918,-2.575000762939453,2.299999237060547,2,0.06162794246230008,1.6153801009429163,43.11000061035156,-2.199983045818675,42.790000915527344,45.007630675314765,43.2400016784668,0.06162794246230008
5999,2003-12-18,43.68000030517578,43.70000076293945,42.77999877929688,43.11000061035156,102600.0,0.015813960585483233,2.016396928233711,-1.390243675508704,68.39825052617152,70.06873242477447,-0.7312274452304806,-1.3227321161492114,-2.6631671356903013,-3.079928878344745,29.14395623605528,0.920001983642571,1.2412587266046415,1.1069999694824233,-0.6599607184960021,2.8739606574608487,0.22351962549321058,1.990480313471636,-1.3600006103515625,97.82604188694421,30.26346806108411,0.8834803439892113,12,-0.6700000762939453,-1.8349990844726562,-3.622500419616699,-3.2550010681152344,0.8699989318847656,3,0.04990843154635849,1.9268229142437128,43.0,1.6153801009429163,43.11000061035156,-2.199983045818675,42.790000915527344,0.04990843154635849
6000,2003-12-19,43.650001525878906,43.95000076293945,43.22999954223633,43.22999954223633,67700.0,-0.0006867852355147974,-2.428561048491839,0.7368459798423258,66.66666666666667,70.04529220535208,-0.6207091139635139,-1.107738332979011,-2.602028043644758,-3.0333114350011243,31.022548979243137,0.720001220703125,1.080084549795636,0.9235012054443388,-0.6356386697127832,2.4826410806014607,0.14393126786577426,1.7030711430229033,-1.302401809692384,74.35908303962371,8.293489976131994,0.7795699375785613,12,-0.5150012969970703,-1.5200004577636719,-3.592501640319824,-3.2250022888183594,-0.5800018310546875,4,0.046964471143148945,2.016396928233711,43.68000030517578,1.9268229142437128,43.0,1.6153801009429163,43.11000061035156,0.046964471143148945
6001,2003-12-22,44.15999984741211,44.16999816894531,43.349998474121094,43.93000030517578,113200.0,0.011683809935970846,5.560097657740139,0.5476153713408598,58.61109080139321,68.64481608121822,-0.9972973603348265,-1.4254008073607451,-3.071094038665663,-3.5144554912690182,33.52937454727757,0.8199996948242188,0.9349590274740365,1.2649995803833036,-0.1330368450545194,2.6630360058211267,0.5659813676643921,1.9640177931022151,-1.7483040893554715,99.28069597672759,35.64856989915256,0.6990182127189114,12,-0.8000011444091797,-1.9200000762939453,-4.002499580383301,-3.7350006103515625,-1.3499984741210938,0,0.035779027094975824,-2.428561048491839,43.650001525878906,2.016396928233711,43.68000030517578,1.9268229142437128,43.0,0.035779027094975824
6002,2003-12-23,44.58000183105469,44.58000183105469,43.75,43.79999923706055,85200.0,0.009510914517523394,1.128202745594773,3.3913223757318427,64.213224017474,67.87363462466661,-1.2737716383043463,-1.7018967757214796,-3.4479853681680552,-3.906061426327412,34.94610659941601,0.8300018310546875,0.8992011953630765,1.538501548767087,0.077149176661365,2.999853920872809,0.807825362714226,2.269177734819948,-2.062807928344732,100.0,37.484925933455614,0.7306761860528602,12,-0.9050006866455078,-2.135000228881836,-4.420001983642578,-4.155002593994141,-2.160003662109375,1,0.024226064872098885,5.560097657740139,44.15999984741211,-2.428561048491839,43.650001525878906,2.016396928233711,43.68000030517578,0.024226064872098885
6003,2003-12-24,44.47999954223633,44.66999816894531,44.31999969482422,44.4900016784668,27700.0,-0.0022432096166649096,-1.1211911037129514,-0.012823208932230662,62.77912086039744,66.03156293608872,-1.0541792656355184,-1.4701334066972294,-3.3045009620422263,-3.7813094016755286,36.25440805907741,0.34999847412109375,0.9115484769827589,1.3069992065429688,-0.17607188658385553,2.790070299669793,0.5654636599795566,2.048534753106381,-1.7977810052587913,89.94715936155264,28.832794549091844,0.7415355465634131,12,-0.7550010681152344,-1.989999771118164,-4.22499942779541,-4.055000305175781,-2.3100013732910156,2,0.03102520418879151,1.128202745594773,44.58000183105469,5.560097657740139,44.15999984741211,-2.428561048491839,43.650001525878906,0.03102520418879151
6004,2003-12-26,44.18999862670898,44.709999084472656,44.18999862670898,44.68000030517578,11000.0,-0.0065198048226592364,-1.1224435777066415,48.98970251716318,70.47345709643697,65.10377900055562,-0.670033904065285,-1.0504836117244736,-2.9660764280447367,-3.4651197965515976,37.32742174049765,0.520000457763679,0.8862461639630794,0.9004983901977468,-0.512709761259849,2.3137065416553426,0.1938943144689489,1.6071024659265447,-1.309002126534665,64.86482306758413,1.7348955866098166,0.7066040757287995,12,-0.44499969482421164,-1.6799983978271413,-3.894998550415032,-3.7649993896484304,-1.539997100830071,4,0.025118819752139032,-1.1211911037129514,44.47999954223633,1.128202745594773,44.58000183105469,5.560097657740139,44.15999984741211,0.025118819752139032
6005,2003-12-29,44.900001525878906,44.959999084472656,44.150001525878906,44.68000030517578,61300.0,0.016067049586663495,3.764742841755677,-0.4489805451105804,76.77722033898297,66.42972273633598,-1.2514011090731287,-1.613221524639556,-3.6209861156269483,-4.128253002147915,37.87294580066012,0.80999755859375,0.8690685816031021,1.464501190185544,0.01797367248784809,2.91102870788324,0.7412374313366996,2.1877649490343885,-1.7995247155887952,96.2734449783439,26.9721189088296,0.723263758848847,12,-1.0300025939941406,-2.2650012969970703,-4.612502098083496,-4.475002288818359,-1.9900016784667969,0,-0.007795150933717188,-1.1224435777066415,44.18999862670898,-1.1211911037129514,44.47999954223633,1.128202745594773,44.58000183105469,-0.007795150933717188
6006,2003-12-30,45.18000030517578,45.22000122070313,44.709999084472656,44.709999084472656,68800.0,0.006236052779096113,-1.170216219726022,2.1363573311138855,77.36715752564777,67.70284124928673,-1.2926632006727488,-1.7448270468801752,-3.8334426901064944,-4.367101947007292,38.53022757268353,0.5100021362304759,0.818504567151507,1.5934999465942354,0.07869877207154019,3.1083011211169307,0.8360993593328843,2.3509005338555866,-1.8191903765001172,97.27885154352337,22.405787936913498,0.7574005872613478,12,-1.1800003051757741,-2.414999008178711,-4.940000534057617,-4.755001068115234,-2.6300010681152344,1,-0.046702093760496166,3.764742841755677,44.900001525878906,-1.1224435777066415,44.18999862670898,-1.1211911037129514,44.47999954223633,-0.046702093760496166
6007,2003-12-31,45.15999984741211,45.47000122070313,45.099998474121094,45.22999954223633,108600.0,-0.0004426838784544751,-2.8947157083200232,-0.14893513408220246,75.90357569629552,69.02108483660734,-1.0630843303588193,-1.6835542052870736,-3.7418384428254186,-4.305171200275225,38.16099766016161,0.37000274658203836,0.7717993241877252,1.492499542236331,-0.17716641605233718,3.162165500524999,0.6576665630919933,2.3273325213806686,-1.5017193120120496,76.5150420483769,-0.41447717699577424,0.8348329791443357,12,-1.0349998474121023,-2.269998550415039,-4.907500267028809,-4.7350006103515625,-2.229999542236328,2,-0.05203716745042819,-1.170216219726022,45.18000030517578,3.764742841755677,44.900001525878906,-1.1224435777066415,44.18999862670898,-0.05203716745042819
6008,2004-01-02,45.84000015258789,46.22000122070313,44.95000076293945,45.33000183105469,105500.0,0.015057579882050254,-1.000000000000011,-7.285722070844686,78.72336108317721,70.1683193429413,-1.450389048062597,-2.293708225817916,-4.349561233954006,-4.940298409127536,37.805709081494335,1.270000457763679,0.8669228824010133,2.053499794006349,0.1266559315163036,3.9803436564963945,1.0900778627613263,3.016921725251372,-1.8556098938332752,81.64245777111047,5.233562223529901,0.9634219312450241,1,-1.114999771118164,-2.104999542236328,-5.307499885559082,-5.415000915527344,-2.8100013732910085,4,-0.07460737286776609,-2.8947157083200232,45.15999984741211,-1.170216219726022,45.18000030517578,3.764742841755677,44.900001525878906,-0.07460737286776609
6009,2004-01-05,46.11000061035156,46.540000915527344,45.63000106811523,45.63000106811523,73500.0,0.005890062322533085,-2.791669646901665,0.9411786705362425,79.46606843103349,71.59047509453762,-1.4968549184298325,-2.481434890068634,-4.537176032459172,-5.162282475003195,38.00590776305462,0.9099998474121165,0.9530551112030636,2.190500259399414,0.010828820268699246,4.370171698530129,1.1006645398340567,3.2803359789647715,-1.678488159207241,82.00835083731828,7.971018842707025,1.0898357195653585,1,-1.1650009155273438,-2.1200008392333984,-5.390000343322754,-5.685001373291016,-3.1100006103515625,0,-0.0854478939330513,-1.000000000000011,45.84000015258789,-2.8947157083200232,45.15999984741211,-1.170216219726022,45.18000030517578,-0.0854478939330513
6010,2004-01-06,45.709999084472656,46.29999923706055,45.709999084472656,45.9000015258789,111200.0,-0.008674940806422504,-5.21044812078381,-0.39583879709762776,80.29039140950466,73.99928627321667,-0.8648624171338426,-1.9457020390965312,-4.049678805901181,-4.715464374134278,39.139440936590255,0.5900001525878906,1.0616417247744465,1.6409988403320312,-0.6015175660938183,3.883515246757881,0.5197406371191065,2.762257043544956,-0.8567889404517288,54.644754066921806,-22.78025416754592,1.1212582032129261,1,-0.5649986267089844,-1.6199989318847656,-4.919999122619629,-5.284999847412109,-3.30999755859375,1,-0.06694372390904746,-2.791669646901665,46.11000061035156,-1.000000000000011,45.84000015258789,-2.8947157083200232,45.15999984741211,-0.06694372390904746
6011,2004-01-07,45.66999816894531,45.70000076293945,45.040000915527344,45.70000076293945,44700.0,-0.0008751020855070069,42.99618563254927,0.15790636042403416,78.19375264675625,75.5526783431369,-0.6572609771509974,-1.7571523351940925,-3.912138901543166,-4.624891403663355,40.20899578043595,0.6699981689453125,1.0976623277234552,1.449497985839841,-0.7959317814939268,3.6949277531736087,0.3267831021729606,2.5722128695067212,0.8700027465820312,45.28285137796929,-33.12958203747349,1.1227148836668832,1,-0.3249969482421875,-1.4999980926513672,-4.599997520446777,-4.964998245239258,-2.6199989318847656,2,-0.06043351066762137,-5.21044812078381,45.709999084472656,-2.791669646901665,46.11000061035156,-1.000000000000011,45.84000015258789,-0.06043351066762137
6012,2004-01-08,45.209999084472656,46.65999984741211,45.18999862670898,46.65999984741211,38600.0,-0.01007223785669964,1.0275868237795047,48.32917991099809,72.59709521751537,76.64356438281669,-0.1100743431233866,-1.168017296257915,-3.3347236725930003,-4.117918764813965,41.76573996109521,1.470001220703132,1.1487656788321843,0.8694990158081026,-1.3142152137495984,3.0532132453658036,-0.22235809897074432,1.9613561305869496,-0.1699981689453125,15.204588347097484,-66.33656772556242,1.0918571147788494,1,0.19500160217285156,-0.7399997711181641,-4.139998435974121,-4.504999160766602,-2.229999542236328,3,-0.05883653840474601,42.99618563254927,45.66999816894531,-5.21044812078381,45.709999084472656,-2.791669646901665,46.11000061035156,-0.05883653840474601
6013,2004-01-09,45.61999893188477,46.43000030517578,45.040000915527344,45.86999893188477,73100.0,0.009068786899244285,1.0291921211345154,0.1724137023853684,70.99562631542875,76.70158318492689,-0.3814756721579542,-1.4466260394836894,-3.6446230408602887,-4.48095813557935,43.14819257429956,1.3899993896484375,1.2363632289914648,1.1489988327026452,-1.0117595383246254,3.309757203729916,0.06861964718900992,2.2293780182162806,1.0400009155273366,35.802370294321015,-41.87452870808098,1.0803791855136362,1,-0.21499824523926492,-1.1299991607666087,-4.0299997329711985,-4.395000457763679,-2.5099983215332102,4,-0.058965337345260105,1.0275868237795047,45.209999084472656,42.99618563254927,45.66999816894531,-5.21044812078381,45.709999084472656,-0.058965337345260105
6014,2004-01-12,45.47999954223633,45.849998474121094,45.2599983215332,45.6500015258789,125000.0,-0.0030688161535794567,1.0701909370168852,0.6800079345702841,69.34455858051527,75.87573187843047,-0.04385834328483185,-1.182983344907413,-3.392480450898944,-4.301840186261984,44.42426031550053,0.5900001525878906,1.266511225816977,0.8919994354248075,-1.2181216115859712,3.0021204824355863,-0.16306108808058184,1.947059958930197,1.1800003051757812,27.16042696380509,-48.83203348720019,1.0550605235053898,1,0.2049999237060547,-0.9899997711181641,-3.719998359680176,-4.149999618530273,-2.450000762939446,0,-0.053869850211062165,1.0291921211345154,45.61999893188477,1.0275868237795047,45.209999084472656,42.99618563254927,45.66999816894531,-0.053869850211062165
6015,2004-01-13,45.27000045776367,45.40999984741211,45.13000106811523,45.25,90300.0,-0.004617394164167399,-1.1538506683098684,-0.1176483787725843,62.52820115387919,74.22695894823396,0.2504857734116541,-0.8570452596106648,-3.083039116494483,-4.04907575505694,45.668024213832595,0.34999847412110086,1.3111038491312712,0.5805004119873018,-1.4504123421371986,2.6114131661118023,-0.4349559650749484,1.595956789049552,1.3575994110107388,14.197511968031872,-56.418145905616285,1.0154563770622513,1,0.5349998474121094,-0.7800006866455078,-3.4474992752075195,-3.940000534057617,-2.970001220703125,1,-0.05014359255157408,1.0701909370168852,45.47999954223633,1.0291921211345154,45.61999893188477,1.0275868237795047,45.209999084472656,-0.05014359255157408
6016,2004-01-14,45.5,45.849998474121094,45.18000030517578,45.43000030517578,108800.0,0.005080617183799596,-1.350872026876899,3.499904634751097,60.84902095561634,72.55423064371405,0.0789546857432768,-0.9208195723190116,-3.1946887462590965,-4.243000921528363,46.81416864469885,0.6699981689453125,1.3645754437610336,0.6749999999999972,-1.1759451297675767,2.525945129767571,-0.2504725648837933,1.6004725648837876,1.095847889709468,28.395023936063744,-36.91316364317118,0.9254725648837877,1,0.30500030517578125,-1.010000228881836,-3.6774988174438477,-4.170000076293945,-4.040000915527344,2,-0.06813183459606797,-1.1538506683098684,45.27000045776367,1.0701909370168852,45.47999954223633,1.0291921211345154,45.61999893188477,-0.06813183459606797
6017,2004-01-15,45.75,45.86999893188477,45.4000015258789,45.5,99700.0,0.005494505494505475,-1.088891526228338,3.571444141689373,64.46468713857064,70.96993353875777,-0.08778393206559088,-1.014932657758493,-3.34517213395209,-4.436584683690214,48.027716240044036,0.4699974060058736,1.3289223368460839,0.7930000305175753,-0.91391544874147,2.4999155097766206,-0.060457709111943814,1.6464577701470944,0.8147309502258224,51.079093254294975,-10.653387076638445,0.8534577396295226,1,0.10000038146972656,-1.260000228881836,-3.6924991607666016,-4.420000076293945,-4.209999084472656,3,-0.059016410118895135,-1.350872026876899,45.5,-1.1538506683098684,45.27000045776367,1.0701909370168852,45.47999954223633,-0.059016410118895135
6018,2004-01-16,45.6500015258789,46.0,45.5099983215332,45.97000122070313,52400.0,-0.002185758997182541,1.5789748428935693,-1.2799987792969318,67.3809837375851,69.62714635059685,-0.01963598572501013,-0.7443885777141261,-3.129937807373274,-4.289279979089514,49.21235035030577,0.4900016784667969,1.2648542193181882,0.5605014801025305,-0.9004779336789284,2.0214808938839894,-0.16998822678819892,1.29099118699326,0.8842348236529531,59.77024094008239,-1.5013284672457843,0.7304897068907301,1,0.19999885559082742,-1.045001983642571,-3.4975013732910085,-4.3200016021728445,-4.110000610351555,4,-0.05848854095062739,-1.088891526228338,45.75,-1.350872026876899,45.5,-1.1538506683098684,45.27000045776367,-0.05848854095062739
6019,2004-01-20,45.86000061035156,46.0,45.56999969482422,45.88000106811523,85200.0,0.004600198848922599,2.3077160086271404,0.06250149011751549,62.972971301080804,67.70298856077196,-0.30041921450254705,-0.8249913065414489,-3.2221415626722205,-4.449632735888613,50.12822028148223,0.43000030517578125,1.2221385559779279,0.6615005493164077,-0.6768448989947373,1.9998459976275527,-0.007672174839164825,1.3306732734719802,0.6443510305001965,83.90809637603328,25.946041713112926,0.6691727241555708,1,-0.010000228881835938,-1.1450004577636719,-3.6575002670288086,-4.530000686645508,-3.8899993896484304,1,-0.059965110409947675,1.5789748428935693,45.6500015258789,-1.088891526228338,45.75,-1.350872026876899,45.5,-0.059965110409947675
6020,2004-01-21,45.70000076293945,46.18000030517578,45.599998474121094,45.61000061035156,78800.0,-0.003488875823869808,-9.545063633526372,-4.499904634752696,57.26258024987341,65.37730273889609,-0.15867293208084732,-0.5307478072957181,-2.949257424316656,-4.240412932786171,50.877424714630706,0.5800018310546875,1.0883520589204636,0.39900074005127095,-0.7390105407506411,1.537012020853183,-0.17000490034968152,0.9680063804522234,0.7750638634058191,52.00004577636719,-0.9478563870757029,0.5690056404009555,1,0.14999961853027344,-0.9800014495849609,-3.457500457763672,-4.370000839233398,-3.3100013732910156,2,-0.058424550089019145,2.3077160086271404,45.86000061035156,1.5789748428935693,45.6500015258789,-1.088891526228338,45.75,-0.058424550089019145
6021,2004-01-22,45.7400016784668,45.849998474121094,45.58000183105469,45.66999816894531,135700.0,0.0008752935417843943,-1.1600061036087588,0.7778154537362777,58.05558440127236,63.76157931486909,-0.20975785781003253,-0.4704288950097961,-2.8655223249511153,-4.2239150699995776,51.423715230433466,0.26999664306640625,0.9164759435425438,0.3600015640258789,-0.6574877837741937,1.3774909118259515,-0.14874310987415384,0.8687462379259117,0.7063616736621157,43.58983137055492,-6.113559378263801,0.5087446739000355,1,-0.005001068115234375,-1.0200023651123047,-3.360001564025879,-4.410001754760742,-3.0800018310546875,3,-0.07520774628711291,-9.545063633526372,45.70000076293945,2.3077160086271404,45.86000061035156,1.5789748428935693,45.6500015258789,-0.07520774628711291
6022,2004-01-23,45.65999984741211,45.91999816894531,45.29999923706055,45.59000015258789,72000.0,-0.001749056146020056,1.1017043397299953,0.9999455070568362,46.99999491373702,61.09539804801445,-0.06616894005486529,-0.32187022921792874,-2.6540376549739477,-4.0876254309030315,51.355818277020894,0.6199989318847656,0.7610355572760881,0.2259998321533203,-0.7251971458959261,1.1771968102025667,-0.24959865687130645,0.7015983211779471,0.7582362559847695,40.90911061308179,-4.557811740186622,0.4755984890246247,1,-0.0049991607666015625,-0.9400005340576172,-3.2699995040893555,-4.329999923706055,-2.520000457763672,4,-0.0919842482911769,-1.1600061036087588,45.7400016784668,-9.545063633526372,45.70000076293945,2.3077160086271404,45.86000061035156,-0.0919842482911769
6023,2004-01-26,45.86000061035156,45.88000106811523,45.31999969482422,45.31999969482422,64000.0,0.004380218213049014,-1.074075643905652,7.71433242506812,45.73378884025408,58.47197918798544,-0.25540368564934823,-0.4355128075434891,-2.7204220791584675,-4.248125836258126,51.20426043053292,0.5600013732910085,0.6295288829099874,0.35700054168701456,-0.49817860108212386,1.212179684456153,-0.0705890296975511,0.7845901130715802,0.5306707892879245,63.63644245232718,21.85026074268699,0.4275895713845686,1,-0.2049999237060547,-1.1400012969970703,-3.5450010299682617,-4.530000686645508,-3.1100006103515625,0,-0.09419973042584528,1.1017043397299953,45.65999984741211,-1.1600061036087588,45.7400016784668,-9.545063633526372,45.70000076293945,-0.09419973042584528
6024,2004-01-27,45.29999923706055,45.66999816894531,45.22000122070313,45.58000183105469,53000.0,-0.012211106974224784,-1.045447057905585,-0.5185224430975289,43.36569858954977,56.34281223639328,0.3088593665828725,0.2233627452587541,-2.0453861667318094,-3.6506811253633344,51.29966358810661,0.6399993896484304,0.537107105238178,-0.2585008621215792,-0.8619044493072252,0.34490272506406683,-0.5602026557143986,0.04320093147124027,1.0636587528966999,8.333134650993927,-30.511803252238522,0.30170179359282157,1,0.3800010681152344,-0.5799999237060547,-2.9724998474121094,-3.969999313354492,-3.259998321533203,1,-0.08300217185118841,-1.074075643905652,45.86000061035156,1.1017043397299953,45.65999984741211,-1.1600061036087588,45.7400016784668,-0.08300217185118841
6025,2004-01-28,44.54999923706055,45.52000045776367,44.54999923706055,45.2599983215332,64800.0,-0.0165562916695684,-1.7324013281610986,2.535687524693124,35.26316899011904,53.49993979578246,1.0571581026668326,0.9969090494615358,-1.1915306674779487,-2.876799133882294,50.6004059557671,0.970001220703125,0.4077578775488675,-0.9910007476806655,-1.6878785985848666,-0.2941228967764644,-1.339439673132766,-0.642561822228565,1.7871856114080984,0.0,-36.45958090319451,0.3484389254521011,1,0.8150005340576172,0.3950004577636719,-2.1224985122680664,-3.219999313354492,-2.55999755859375,2,-0.05791241437802652,-1.045447057905585,45.29999923706055,-1.074075643905652,45.86000061035156,1.1017043397299953,45.65999984741211,-0.05791241437802652
6026,2004-01-29,43.06999969482422,44.900001525878906,42.13999938964844,44.400001525878906,220300.0,-0.03322109018141428,1.3690986843397797,1.8732444310720926,27.800834801438,49.42617842498995,2.4096088885890694,2.43560218122866,0.3772679254407194,-1.3771298387406716,49.65876355782102,2.7600021362304688,0.2501614436531341,-2.365500259399411,-3.668104981604195,-1.0628955371946276,-3.0168026205017995,-1.714197898297023,3.1956977291881046,24.603190621896772,-13.944164784049192,0.6513023611023915,1,1.0900001525878906,1.3299999237060547,-0.4374990463256836,-1.6700000762939453,-1.6599998474121094,3,-0.01578825888075175,-1.7324013281610986,44.54999923706055,-1.045447057905585,45.29999923706055,-1.074075643905652,45.86000061035156,-0.01578825888075175
6027,2004-01-30,42.810001373291016,43.16999816894531,42.25,43.16999816894531,83100.0,-0.006036645539248653,4.1111464326964855,0.2706739098011771,19.914361238086272,44.15210925837897,2.4682769022218096,2.6461890604533522,0.7074664315983625,-1.10068999143364,48.452863644677535,0.9199981689453125,0.13573308297391407,-2.5079986572265653,-4.261246374085104,-0.7547509403680266,-3.3846225156558347,-1.631374798797296,3.208154168659476,17.914483501441765,-20.113428015799556,0.8766238584292688,1,1.3499984741210938,1.5899982452392578,-0.01000213623046875,-1.3000030517578125,-0.9799995422363281,4,-0.0035038897703117966,1.3690986843397797,43.06999969482422,-1.7324013281610986,44.54999923706055,-1.045447057905585,45.29999923706055,-0.0035038897703117966
6028,2004-02-02,42.41999816894531,42.77000045776367,42.150001525878906,42.72000122070313,166200.0,-0.009110095581286837,2.099982833927788,0.8333492280467714,18.90243760607693,39.25538329226743,2.628316365205798,2.916360519756168,1.1716777069888948,-0.682614435657598,46.67111358316034,0.6599998474121094,-0.00547214833495957,-2.727001762390138,-4.886047768969995,-0.5679557558102815,-3.8065247656800665,-1.6474787591002098,3.3654680038670577,7.931979493563642,-30.17057788443147,1.0795230032899268,2,1.7400016784667969,1.980001449584961,0.6400032043457031,-0.7049980163574219,-0.47999954223633523,0,0.0169731553932555,4.1111464326964855,42.810001373291016,1.3690986843397797,43.06999969482422,-1.7324013281610986,44.54999923706055,0.0169731553932555
6029,2004-02-03,42.16999816894531,42.709999084472656,42.040000915527344,42.43000030517578,53700.0,-0.005893446741895847,-1.5769326701586044,0.8666649712628858,18.7499951931767,34.97620717485668,2.570119760435304,3.0103954087289537,1.487740831945544,-0.40762692767680164,44.63556840310491,0.6699981689453125,-0.20996424660178548,-2.780001640319824,-5.263675345543142,-0.2963279350965067,-4.021838492931479,-1.538164787708169,3.3967399968772227,3.7355537505165737,-35.846254437513004,1.2418368526116588,2,1.8100013732910156,2.180002212524414,0.9375009536743164,-0.4099998474121094,-0.05999755859375,1,0.01375389746831468,2.099982833927788,42.41999816894531,4.1111464326964855,42.810001373291016,1.3690986843397797,43.06999969482422,0.01375389746831468
6030,2004-02-04,42.650001525878906,42.709999084472656,42.11000061035156,42.11000061035156,69100.0,0.0113825795061826,-1.2222128032325972,-2.0769095337304497,22.64880228910836,31.042120273505127,1.8014138050647759,2.4131119897794377,1.0952473255519237,-0.8639089789637566,42.49001983216753,0.5999984741210938,-0.4267578893998021,-2.146998405456543,-4.804469722484221,0.5104729115711351,-3.4757340639703784,-0.8182627469427075,2.6345976599200114,21.32868811788746,-18.855701102176205,1.3287356585138386,2,1.3299980163574219,1.6999988555908203,0.47749805450439453,-0.8700027465820312,-0.02000045776367898,2,-0.014302475698187989,-1.5769326701586044,42.16999816894531,2.099982833927788,42.41999816894531,4.1111464326964855,42.810001373291016,-0.014302475698187989
6031,2004-02-05,42.90999984741211,42.90999984741211,42.15999984741211,42.15999984741211,48500.0,0.006096091728752695,1.0,1.3888865341414827,22.796959645365106,28.352894132574917,1.226771536858827,2.040349439991232,0.9208143874028138,-1.1067362185591847,41.77668847800465,0.75,-0.6424842141997971,-1.749000167846681,-4.500573666431059,1.0025733307376967,-3.12478691713887,-0.3732134185544922,2.1150314767650826,76.99124305419583,36.607579288479194,1.3757867492921885,2,1.0500011444091797,1.4400005340576172,0.3424997329711914,-1.0050010681152344,-1.3400001525878906,3,-0.021440181128334346,-1.2222128032325972,42.650001525878906,-1.5769326701586044,42.16999816894531,2.099982833927788,42.41999816894531,-0.021440181128334346
6032,2004-02-06,42.54999923706055,42.91999816894531,42.29999923706055,42.90999984741211,162600.0,-0.00838966701542121,2.263175858815026,-0.4800008138020833,21.715344599669734,25.684178105843323,1.2284053252007396,2.3092481533015174,1.3362366836192408,-0.7207856276342142,40.27700375306586,0.6199989318847656,-0.8492838028644485,-1.9760007858276367,-4.868950428258209,0.9169488566029358,-3.4224756070429194,-0.529525964612354,2.2362296544246547,57.954535602507306,19.196008064546547,1.4464748212152856,2,1.3050003051757812,1.8000011444091797,0.8325014114379883,-0.5149993896484375,-1.0400009155273438,4,-0.02679199553675926,1.0,42.90999984741211,-1.2222128032325972,42.650001525878906,-1.5769326701586044,42.16999816894531,-0.02679199553675926
6033,2004-02-09,42.93000030517578,43.25,42.5,42.5,82400.0,0.00893069506295685,-2.4883696172885506,-1.1944432670707412,24.070835775185742,23.54030445980288,0.4347994858908635,1.8101958508812572,1.0107681362474423,-1.0827421882985462,38.80934231073833,0.75,-1.0762649478198156,-1.4614997863769545,-4.390198998808216,1.4671994260543073,-2.925849392592589,0.0028498198386799345,1.6365303482327889,73.55372421924753,38.833039463233234,1.4643496062156316,2,0.8500003814697266,1.4200000762939453,0.5775003433227539,-0.7700004577636719,-1.3100013732910085,0,-0.025623071658550045,2.263175858815026,42.54999923706055,1.0,42.90999984741211,-1.2222128032325972,42.650001525878906,-0.025623071658550045
6034,2004-02-10,43.02999877929688,43.2400016784668,42.86999893188477,42.91999816894531,35300.0,0.0023293378385800256,-2.5238510445051663,0.2558151913557412,26.118083482383923,22.52418384783231,-0.023536179228521803,1.5992318384803852,0.967266068242786,-1.1668055689593473,37.26236662036333,0.37000274658202414,-1.270804002536238,-1.2390012741088796,-4.180923495609981,1.7029209473922222,-2.7099623848594305,0.2319598366416713,1.3344094950811893,80.7016369744756,46.17695951031939,1.4709611107505516,2,0.4400024414062429,1.3200016021728445,1.2000017166137624,-0.49499893188477273,-1.80999755859375,1,-0.025331168568667017,-2.4883696172885506,42.93000030517578,2.263175858815026,42.54999923706055,1.0,42.90999984741211,-0.025331168568667017
6035,2004-02-11,43.0,43.150001525878906,42.72000122070313,42.91999816894531,39500.0,-0.0006971596594912421,1.2631304208158958,0.7272853377721822,25.448038475079798,22.262762033792505,-0.264323184699812,1.5288322544153772,1.0507089826292955,-1.126951894993482,35.995437487032106,0.43000030517577414,-1.5015088478038905,-1.1555000305175795,-4.109944298131559,1.7989442370964,-2.6327221643245693,0.3217221032894102,1.1784556856700164,77.06422339424016,41.88159396115606,1.4772221338069893,2,-0.3549995422363281,1.3500003814697266,1.4674997329711914,-0.30500030517578125,-2.4000015258789062,2,-0.02069766022438224,-2.5238510445051663,43.02999877929688,-2.4883696172885506,42.93000030517578,2.263175858815026,42.54999923706055,-0.02069766022438224
6036,2004-02-12,42.400001525878906,43.08000183105469,42.400001525878906,43.04999923706055,58300.0,-0.013953452886537043,-1.0923159988966682,-8.124785428189968,23.27871230877281,22.636578819424344,0.257746169808442,1.9865291189995204,1.6924786238044334,-0.5259162722249329,34.454560676802345,0.6800003051757812,-1.7210976732866143,-1.6004985809326158,-4.583083638596484,1.3820864767312528,-3.09179110976455,-0.10920605210068146,1.6073777781796963,10.526548263912591,-22.94312515339423,1.4912925288319352,2,0.24499893188476562,1.9499988555908203,2.217498779296875,0.2949981689453125,-3.0600013732910156,3,0.005424517310357757,1.2631304208158958,43.0,-2.5238510445051663,43.02999877929688,-2.4883696172885506,42.93000030517578,0.005424517310357757
6037,2004-02-13,43.04999923706055,43.099998474121094,42.38999938964844,42.4900016784668,45400.0,0.01533013414598372,1.151525310090513,-0.8615377392263767,28.549605338946122,23.708486345298702,-0.39630321255879863,1.1846187548069125,1.0481779752970368,-1.1541614008669825,32.800870827108575,0.7099990844726562,-1.8458930243939093,-0.8155008316040053,-3.707716028721812,2.0767143655138014,-2.2616084301629087,0.630606766954898,0.7999897959155575,76.74411383758273,45.14508070421624,1.4461075985589045,2,-0.404998779296875,1.3000011444091797,1.7075014114379883,-0.3549995422363281,-3.509998321533203,4,-0.03437861947654197,-1.0923159988966682,42.400001525878906,1.2631304208158958,43.0,-2.5238510445051663,43.02999877929688,-0.03437861947654197
6038,2004-02-17,42.97999954223633,43.2599983215332,42.810001373291016,42.810001373291016,68900.0,-0.0016260092001106896,-4.29413876671753,0.30356948228882835,30.858080614783447,25.053829169921674,-0.2665434385395784,1.1007694662133929,1.1257578840341154,-1.0582841943352506,30.84102556441406,0.4499969482421875,-1.8066871128997661,-0.7520004272460952,-3.5420782132758006,2.0380773587836103,-2.1470393202609515,0.6430384657687611,0.7251904413438766,67.8161927520663,31.899657883144798,1.3950388930148534,2,-0.2950000762939453,1.2550010681152344,1.9575004577636719,-0.22500038146972656,-3.8899993896484375,1,-0.03420198316332135,1.151525310090513,43.04999923706055,-1.0923159988966682,42.400001525878906,1.2631304208158958,43.0,-0.03420198316332135
6039,2004-02-18,43.11000061035156,43.29999923706055,42.97000122070313,43.290000915527344,59700.0,0.003024687517446001,2.300030518043722,-1.0588367291984562,36.76471516335537,26.622263933726895,-0.27846647599022845,0.7949387725921611,1.0053262662921227,-1.1511701218272776,28.746818289655756,0.32999801635741477,-1.7013530310083667,-0.48449935913085795,-3.0985064957005832,2.1295077774388673,-1.7915029274157206,0.8225042091540047,0.4619742477844113,79.12102653101434,37.06423348008373,1.307003568284861,2,-0.3800010681152344,1.0,1.8374996185302734,-0.35500144958496094,-3.470001220703125,2,-0.03456278490770914,-4.29413876671753,42.97999954223633,1.151525310090513,43.04999923706055,-1.0923159988966682,42.400001525878906,-0.03456278490770914
6040,2004-02-19,43.02999877929688,43.36000061035156,42.72999954223633,43.290000915527344,110700.0,-0.001855760378613125,2.149993324305251,1.44445386343403,49.50493927645416,29.58981722607012,-0.15521608641058293,0.700573357647535,1.1176988884351289,-1.0325448661477523,26.515274621593086,0.6300010681152344,-1.5465237687179965,-0.43100109100340944,-2.858301549299796,1.996299367292977,-1.6446513201516026,0.7826491381447838,0.41941816343040017,65.97923548843868,20.81766811770487,1.213650229148194,2,-0.19999885559082742,1.0800018310546804,2.0575008392333913,-0.14499855041504617,-3.2899971008300852,3,-0.042063620960747006,2.300030518043722,43.11000061035156,-4.29413876671753,42.97999954223633,1.151525310090513,43.04999923706055,-0.042063620960747006
6041,2004-02-20,42.29999923706055,43.040000915527344,42.20000076293945,43.040000915527344,44200.0,-0.016964898046605614,1.2702655332573831,2.84613691716314,44.345876999331814,32.10432082603257,0.5354651122751051,1.2223111519138499,1.8748330716052664,-0.2589927787617654,24.465171196175305,0.8400001525878906,-1.3786011264002056,-0.9890005111694364,-3.2155571202778503,1.2375560979389775,-2.1022788157236434,0.12427779338477052,1.0600013732910156,8.620559247846833,-38.33573526237739,1.1132783045542072,2,0.48000144958496094,1.8100013732910156,2.847500801086426,0.7100009918212891,-2.509998321533203,4,-0.04018914405676921,2.149993324305251,43.02999877929688,2.300030518043722,43.11000061035156,-4.29413876671753,42.97999954223633,-0.04018914405676921
6042,2004-02-23,41.459999084472656,42.54999923706055,41.459999084472656,42.54999923706055,55900.0,-0.019858159993817126,1.0,1.472969838185033,40.32258808799035,33.91007108301086,1.3461509042316706,1.8250982502240447,2.727285936943524,0.608940496819784,23.32772648966696,1.0900001525878906,-1.2764058364815014,-1.6190006256103544,-3.6908665388544932,0.4528652876337844,-2.654933582232424,-0.583067668988285,1.9000015258789062,0.0,-49.748977801454394,1.0359329566220712,2,0.9500007629394531,2.3600006103515625,3.6875009536743164,1.5500011444091797,-1.3600006103515625,0,-0.051133598135527536,1.2702655332573831,42.29999923706055,2.149993324305251,43.02999877929688,2.300030518043722,43.11000061035156,-0.051133598135527536
6043,2004-02-24,41.540000915527344,41.84000015258789,41.2599983215332,41.54999923706055,76100.0,0.0019296148775036492,-1.0350816139416288,0.009172770764724204,43.42382950934563,35.832931752673275,1.1714309355143584,1.4807789710906931,2.6544757090292563,0.5604946697279445,22.195802138044474,0.5800018310546875,-1.1916822907362885,-1.3229988098144503,-3.045384923130534,0.39938730350163354,-2.1841918664724886,-0.4618057531564119,1.6299995422363267,13.33344232456499,-40.491201700833535,0.8611930566580414,2,0.7699985504150391,2.1799983978271484,3.6299991607666016,1.4699993133544922,-1.1399993896484375,1,-0.048146363888316945,1.0,41.459999084472656,1.2702655332573831,42.29999923706055,2.149993324305251,43.02999877929688,-0.048146363888316945
6044,2004-02-25,41.540000915527344,41.77000045776367,41.13999938964844,41.43999862670898,48500.0,0.0,1.2499982970143255,-10.001907668829402,37.12295546272043,37.130144751300016,1.0480628199583677,1.2486659745427033,2.6576246232707774,0.5891776554589399,21.312183108448124,0.6300010681152344,-1.0624794237733397,-1.1349988937377944,-2.526393196143296,0.25639540866770716,-1.8306960449405452,-0.4393017425350436,1.4007992858886738,18.018076843769332,-38.268153364688885,0.6956971512027508,2,0.7099990844726562,2.1199989318847656,3.6874990463256836,1.5649986267089844,-0.5499992370605469,2,-0.05897931412956858,-1.0350816139416288,41.540000915527344,1.0,41.459999084472656,1.2702655332573831,42.29999923706055,-0.05897931412956858
6045,2004-02-26,41.97000122070313,42.36000061035156,41.5,41.58000183105469,74800.0,0.01035147558254046,-2.127257594673325,3.8999046347508908,39.50894282636752,38.93350369769943,0.5102505636160757,0.6487289322602905,2.232610931345029,0.19224865265606184,21.55165279871999,0.8600006103515625,-0.9599574749681636,-0.5759986877441321,-1.685239932926173,0.5332425574379087,-1.130619310335149,-0.021378065153115244,0.7186868670654221,43.68427181503188,-9.570529658097811,0.5546206225910193,2,0.2799987792968679,1.6899986267089773,3.3124990463256765,1.134998321533196,-0.94000244140625,3,-0.055515886663957015,1.2499982970143255,41.540000915527344,-1.0350816139416288,41.540000915527344,1.0,41.459999084472656,-0.055515886663957015
6046,2004-02-27,42.38999938964844,42.47999954223633,41.93000030517578,42.06999969482422,77400.0,0.010007104044069681,1.1999969482421875,0.8205133221174388,48.23788601778121,41.12109043979221,0.09910649200855204,0.1846414558909757,1.8370896933207987,-0.19972412833398323,21.634202430223144,0.5499992370605469,-0.8707036277613867,-0.12200050354003622,-1.2049902279459914,0.960989220865919,-0.6634953657430103,0.4194943586629378,-1.25,88.65249186333102,34.50537552122968,0.541494862202977,2,-0.1399993896484375,1.1399993896484375,2.895000457763672,0.7150001525878906,-0.75,4,-0.06251469094922335,-2.127257594673325,41.97000122070313,1.2499982970143255,41.540000915527344,-1.0350816139416288,41.540000915527344,-0.06251469094922335
6047,2004-03-01,42.65999984741211,42.70000076293945,42.22000122070313,42.59000015258789,85200.0,0.006369437642162579,5.399928793041968,0.21874925494122976,46.9525883559503,42.90936907769964,-0.2593014842758734,-0.10242427994423764,1.5848921317656135,-0.4467104572920846,21.57525156873133,0.479999542236321,-0.7679278212184286,0.15550003051757955,-0.9208574831142755,1.2318575441494346,-0.38267872629834443,0.6936787873335035,-1.4932004547119107,97.43584100551419,43.85391200203897,0.5381787568159269,3,-0.4099998474121094,0.8699989318847656,2.567500114440918,0.4799995422363281,-1.6399993896484375,0,-0.06727611209916284,1.1999969482421875,42.38999938964844,-2.127257594673325,41.97000122070313,1.2499982970143255,41.540000915527344,-0.06727611209916284
6048,2004-03-02,43.13999938964844,43.27000045776367,42.58000183105469,42.58000183105469,104000.0,0.01125174739693402,-1.464291553133515,8.0,51.14345806844561,44.507007178265226,-0.7981525287887266,-0.554127852518441,1.1321863705070072,-0.9032258550890617,21.067752344138608,0.6899986267089844,-0.5709760328422817,0.5994995117187472,-0.5125294733298844,1.7115284967673787,0.043485019194434926,1.1555140042430594,-1.9118719421386672,93.89666652936151,41.93812918007538,0.556014492524315,3,-0.8899993896484375,0.37000083923339844,2.0475006103515625,0.0,-1.0900001525878906,1,-0.07046826514922944,5.399928793041968,42.65999984741211,1.1999969482421875,42.38999938964844,-2.127257594673325,41.97000122070313,-0.07046826514922944
6049,2004-03-03,42.75,43.22000122070313,41.790000915527344,42.93000030517578,53600.0,-0.009040319776685513,2.763148120262961,-0.32143051771117165,47.58220417270476,44.29336994451529,-0.519187631258859,-0.12484933676698518,1.523588656604005,-0.4865025444385651,20.76456742840904,1.4300003051757884,-0.45432495327806066,0.18050003051757812,-0.9210480553124611,1.2820481163476174,-0.37027401239743796,0.7312740734325942,-1.3993601718749957,70.62145066218386,20.936483144713613,0.5507740429150195,3,-0.5450000762939453,0.654998779296875,2.4375,0.3899993896484375,-1.0900001525878906,2,-0.054970724540844285,-1.464291553133515,43.13999938964844,5.399928793041968,42.65999984741211,1.1999969482421875,42.38999938964844,-0.054970724540844285
6050,2004-03-04,42.040000915527344,43.20000076293945,41.59000015258789,43.20000076293945,65900.0,-0.01660816571865864,1.7758634864364475,6.444432670707413,46.59090252290264,44.54281722491205,0.03979713871727597,0.5661327873547677,2.2277364090974032,0.2423713703402015,20.522738699795767,1.6100006103515625,-0.380176443529912,-0.4989990234374986,-1.6246775407823648,0.6266794939073677,-1.0618382821099317,0.06384023523493454,-0.5741994496240181,26.78575483308432,-26.701931758742468,0.5628392586724335,3,0.16499900817871094,1.289999008178711,3.159998893737793,1.1249980926513672,-0.5400009155273438,3,-0.024976194438490862,2.763148120262961,42.75,-1.464291553133515,43.13999938964844,5.399928793041968,42.65999984741211,-0.024976194438490862
6051,2004-03-05,41.9900016784668,42.13000106811523,41.7400016784668,41.97000122070313,56100.0,-0.0011893253085558664,1.6000025431380538,-0.017241776202199164,38.67524049708437,44.35977860370027,0.046040510513080335,0.5730549480648364,2.2547413912355765,0.31274300609599237,20.62163454252712,0.3899993896484304,-0.3755291405788981,-0.5029983520507812,-1.639975963030146,0.6339792589285835,-1.07148715754046,0.06549045343889759,-0.41594827305185333,23.809610310579878,-25.631845890775615,0.5684888054896808,3,0.2149982452392578,1.029998779296875,3.1649980545043945,1.279998779296875,-0.3800010681152344,4,-0.022862654460483633,1.7758634864364475,42.040000915527344,2.763148120262961,42.75,-1.464291553133515,43.13999938964844,-0.022862654460483633
6052,2004-03-08,41.40999984741211,41.75,41.400001525878906,41.63000106811523,33000.0,-0.013812855629203757,-1.916679912261182,-10.999809269505747,34.87476920724896,43.40988301457842,0.6908548592606323,1.1207323898742771,2.790995212881924,0.9081950429132704,20.877181893517623,0.5900001525878906,-0.4745364590927821,-1.0260002136230497,-2.261021753943581,0.2090213266974814,-1.6435109837833153,-0.40848944346278415,1.8600006103515625,0.5346699061012752,-44.65823043946802,0.617510770160267,3,0.7950000762939453,0.8400001525878906,2.869999885559082,2.075000762939453,1.2400016784667969,0,0.0055542029240238655,1.6000025431380538,41.9900016784668,1.7758634864364475,42.040000915527344,2.763148120262961,42.75,0.0055542029240238655
6053,2004-03-09,41.83000183105469,41.91999816894531,41.27000045776367,41.349998474121094,129400.0,0.01014252560227491,-1.0312447845886084,-2.1818213344431276,38.321186175211444,43.54301976041076,0.35348868157606006,0.6472824123738832,2.334447556288808,0.5065616989929254,21.623619351032225,0.6499977111816406,-0.48699419393923904,-0.5509983062744155,-1.791352182382667,0.6893555698338361,-1.1711752443285377,0.06917863177970673,1.4025986480712902,28.718007907179544,-11.679936708571045,0.6201769380541251,3,0.4399986267089844,0.4199981689453125,2.449997901916504,1.654998779296875,0.7099990844726562,1,-0.019364124739044808,-1.916679912261182,41.40999984741211,1.6000025431380538,41.9900016784668,1.7758634864364475,42.040000915527344,-0.019364124739044808
6054,2004-03-10,41.93999862670898,42.52000045776367,41.86000061035156,42.290000915527344,69200.0,0.0026296148897757554,-1.5882432139304228,-0.7291663355320819,40.10888852426543,43.60968039351052,0.3421826561497241,0.47583487366171795,2.1977787940847833,0.41943214892671676,22.058482370618197,0.6899986267089844,-0.40383866163518434,-0.3865015029907326,-1.60233107327128,0.8293280672898149,-0.9944162881310064,0.22141328214954115,1.2140978515625065,34.71492554423627,-2.3460682552631624,0.6079147851402723,3,0.3300018310546946,0.31000137329102273,2.340001106262214,1.5450019836425852,0.9700012207031321,2,0.0026228091071398563,-1.0312447845886084,41.83000183105469,-1.916679912261182,41.40999984741211,1.6000025431380538,41.9900016784668,0.0026228091071398563
6055,2004-03-11,42.11000061035156,42.88000106811523,41.849998474121094,41.849998474121094,106300.0,0.00405345706268867,-6.923031779101445,-0.7428583884644159,48.0808222482358,43.592228863561026,0.21694175890237233,0.2484772105087245,1.979641346180216,0.27224071577280995,22.117959996531468,1.0300025939941335,-0.33602929866301423,-0.17199954986572408,-1.348552262331964,1.0045531626005157,-0.7602759060988475,0.4162768063673994,0.9687320270996054,52.17390274184247,11.039696558759836,0.5882763562331215,3,0.15999984741210938,0.1399993896484375,2.054999351501465,1.375,0.5699996948242188,3,-0.010686315754382392,-1.5882432139304228,41.93999862670898,-1.0312447845886084,41.83000183105469,-1.916679912261182,41.40999984741211,-0.010686315754382392
6056,2004-03-12,42.63000106811523,42.68999862670898,41.599998474121094,41.90999984741211,79500.0,0.012348621472967558,1.5952497729337236,2.7692127116405723,62.63500770766402,45.33471990264034,-0.29662784195744507,-0.26710329679153944,1.407528847352303,-0.21770204981366703,21.865584317634333,1.0900001525878835,-0.2173956333015994,0.33650093078612286,-0.8493674097256587,1.5223692712979044,-0.2564332394697715,0.9294351010420172,0.37638228214844105,84.47205557609007,36.559345943221864,0.5929341702558909,3,-0.3600006103515554,-0.38000106811522727,1.5349988937378,0.8549995422363352,-1.0100021362304545,4,-0.026507178977304813,-6.923031779101445,42.11000061035156,-1.5882432139304228,41.93999862670898,-1.0312447845886084,41.83000183105469,-0.026507178977304813
6057,2004-03-15,41.56999969482422,42.59000015258789,41.56999969482422,42.59000015258789,33500.0,-0.02486515005236134,1.0,-1.416664900606126,50.26736877034845,45.2373766472962,0.6621267201932639,0.7128851623881332,2.402671206791368,0.8679353568290864,21.653354150298675,1.0600013732910085,-0.16040925594947453,-0.6495004653930678,-1.8212279121496735,0.5222269813635378,-1.2353641887713707,-0.06363674201476499,1.3669283397394523,18.633485921166194,-32.263086660500846,0.585863723378302,3,0.6750011444091797,0.6800003051757812,2.585000991821289,1.9150009155273438,0.5,0,0.0009622544099350261,1.5952497729337236,42.63000106811523,-6.923031779101445,42.11000061035156,-1.5882432139304228,41.93999862670898,0.0009622544099350261
6058,2004-03-16,41.5099983215332,41.97000122070313,41.5099983215332,41.93999862670898,31500.0,-0.0014433816149025391,-1.1395468497720385,0.4215687374479617,49.73542695328242,45.476623622915945,0.5214310839439875,0.6926221833560504,2.3738572964814466,0.949172983022919,21.781557403359304,0.460002899169929,-0.18500240489406394,-0.6360017776489286,-1.7911712220112221,0.5191676667133649,-1.2135864998300718,-0.05841705546778542,1.360252609958465,0.0,-52.78119603518934,0.577584722181146,3,0.7250022888183594,0.7400016784667969,2.592501640319824,1.9750022888183594,1.2900009155273438,1,0.027463340169646022,1.0,41.56999969482422,1.5952497729337236,42.63000106811523,-6.923031779101445,42.11000061035156,0.027463340169646022
6059,2004-03-17,41.61999893188477,41.88999938964844,41.41999816894531,41.41999816894531,44100.0,0.002649978675005382,-3.699994277975929,-0.4651177232483697,46.72895197119939,45.491962450504474,0.26181585851168165,0.4904147283591058,2.165784187027839,0.8639783153467633,22.042726188178708,0.470001220703125,-0.2252835317476496,-0.4515010833740192,-1.5348538817216095,0.6318517149735712,-0.9931774825478143,0.090175315799776,1.1862419806577762,13.698655191244535,-38.57124691053982,0.5416763991737965,3,0.4550018310546804,0.6300010681152273,2.4450016021728445,1.8650016784667898,1.420001983642571,2,0.022104805556296236,-1.1395468497720385,41.5099983215332,1.0,41.56999969482422,1.5952497729337236,42.63000106811523,0.022104805556296236
6060,2004-03-18,41.22000122070313,41.560001373291016,41.150001525878906,41.5099983215332,56600.0,-0.009610709309153864,1.102546044973933,-1.4499799729156657,39.02441119130169,45.5307591943064,0.595933062916643,0.7882745487297598,2.473934565906873,1.2906996240368187,22.088498663294764,0.4699974060058665,-0.3449176801689191,-0.7609989166259723,-1.8090425944399016,0.28704476118795696,-1.2850207555329405,-0.23697707771900411,1.524790073648262,4.545443285996802,-41.34096792334059,0.5240218389069654,3,0.7950000762939382,1.029998779296868,2.6899995803832937,2.7349987030029226,2.0699996948242116,3,0.04099948026833533,-3.699994277975929,41.61999893188477,-1.1395468497720385,41.5099983215332,1.0,41.56999969482422,0.04099948026833533
6061,2004-03-19,40.599998474121094,41.02000045776367,40.58000183105469,40.849998474121094,70600.0,-0.015041308302306322,-2.034543541173375,0.862077583825543,31.86619824725534,45.19647353208489,1.1153159875510852,1.3432568450329754,2.9942813474346224,1.9384030621965707,21.67404175349733,0.6399993896484446,-0.441605665317816,-1.296001625061038,-2.499355176278492,-0.0926480738435842,-1.8976784006697613,-0.6943248494523147,2.049105434121948,0.9948586947651302,-36.785834188658406,0.6016767756087269,3,1.1300029754638672,1.3700027465820312,2.8975019454956055,3.450000762939453,1.8800010681152344,4,0.05123157411891288,1.102546044973933,41.22000122070313,-3.699994277975929,41.61999893188477,-1.1395468497720385,41.5099983215332,0.05123157411891288
6062,2004-03-22,39.34000015258789,40.599998474121094,39.310001373291016,40.56999969482422,87100.0,-0.03103444258344834,1.0,4.9199981689453125,20.588254398857714,43.22614777915669,2.2918145899654263,2.567946671679721,4.15275713740553,3.2305528359989424,20.85230292974167,1.2899971008300781,-0.5206122303597667,-2.450000000000003,-4.104124221926824,-0.7958757780731816,-3.2770621109634135,-1.6229378890365922,3.1435755894800863,1.1277737224707163,-28.33375478753251,0.8270621109634099,3,1.7550010681152344,1.9950008392333984,4.157500267028809,4.809999465942383,2.6199989318847656,0,0.0579562473424875,-2.034543541173375,40.599998474121094,1.102546044973933,41.22000122070313,-3.699994277975929,41.61999893188477,0.0579562473424875
6063,2004-03-23,39.540000915527344,39.790000915527344,39.27000045776367,39.63000106811523,170700.0,0.005083903461202688,1.5365885428781436,0.07317088299419154,24.40193861931172,41.48093112305072,1.936455254071845,2.3298827163965328,3.838247151835958,3.0520579216731605,19.805529653825857,0.5200004577636719,-0.5578783621107632,-2.1499992370605483,-4.085626426082015,-0.21437204803908116,-3.1178128315712854,-1.1821856425498112,2.6262173896629406,10.305365184612494,-13.37346185981599,0.9678135945107336,3,1.5349998474121094,1.7749996185302734,3.9574995040893555,4.689998626708984,2.0400009155273438,1,0.06398580477279014,1.0,39.34000015258789,-2.034543541173375,40.599998474121094,1.102546044973933,41.22000122070313,0.06398580477279014
6064,2004-03-24,39.09000015258789,39.650001525878906,39.09000015258789,39.650001525878906,103600.0,-0.011380899153260682,1.0,6.222226931717526,25.457588669408267,38.967238503180994,2.1676172234089677,2.7267251072225918,4.17066200112842,3.5269143156509912,18.639783393600894,0.5600013732910156,-0.5378685431316015,-2.4774999618530273,-4.736236216004521,-0.21876370770153386,-3.6068680889287705,-1.3481318347772842,2.728672010911197,0.0,-22.323908305077087,1.1293681270757456,3,1.7999992370605469,2.135000228881836,4.369999885559082,5.260000228881836,2.2099990844726562,2,0.09490916014302031,1.5365885428781436,39.540000915527344,1.0,39.34000015258789,-2.034543541173375,40.599998474121094,0.09490916014302031
6065,2004-03-25,39.63999938964844,39.75,39.060001373291016,39.099998474121094,78300.0,0.014070075080931721,-1.2258195510927348,-0.9642849844347109,31.9508437739334,35.5578869549887,1.3749980021452402,2.1009338185991737,3.5138134567080286,2.9989940284705483,18.576697728387664,0.6899986267089844,-0.5605488969496051,-1.8110006332397433,-4.217823454415729,0.5958221879362426,-3.0144120438277398,-0.6075892226517468,1.796658692323085,29.59174935091728,7.14778209229258,1.2034114105879932,3,1.1850013732910156,1.5700016021728516,3.780000686645508,4.710000991821289,1.5600013732910156,3,0.08577198734182567,1.0,39.09000015258789,1.5365885428781436,39.540000915527344,1.0,39.34000015258789,0.08577198734182567
6066,2004-03-26,39.7400016784668,39.790000915527344,39.22999954223633,39.63999938964844,71400.0,0.002522762118015498,4.599992370634572,0.1851891097641956,36.15260038083671,33.98957935615407,0.9185313563474864,1.8890748865714997,3.298506187514292,2.9289019322433134,18.71336451586845,0.5600013732910156,-0.610491438163308,-1.578498458862306,-4.0583309052356,0.9013339875109878,-2.818414682048953,-0.33858223567565915,1.3163913301158416,44.15594709946223,18.1581843817792,1.2399162231866483,3,0.7749996185302734,1.4249992370605469,3.7299985885620117,4.60999870300293,1.2599983215332031,4,0.08933062624866772,-1.2258195510927348,39.63999938964844,1.0,39.09000015258789,1.5365885428781436,39.540000915527344,0.08933062624866772
6067,2004-03-29,39.790000915527344,39.959999084472656,39.40999984741211,39.599998474121094,53500.0,0.0012581589066122945,1.0754735993550988,1.8999809269502193,31.97880215887463,32.016621045664316,0.6587621886755741,1.700208719593789,3.1233461463930183,2.8974319235390738,19.155574378892343,0.5499992370605469,-0.7410948452524551,-1.3849992752075195,-3.8701253982528954,1.1001268478378563,-2.6275623367302074,-0.14243621368483161,0.9469694314086325,81.11126652509866,53.1667004222294,1.2425630615226895,3,0.6849994659423828,1.375,3.6549997329711914,4.559999465942383,1.0699996948242188,0,0.06760488979177826,4.599992370634572,39.7400016784668,-1.2258195510927348,39.63999938964844,1.0,39.09000015258789,0.06760488979177826
6068,2004-03-30,40.099998474121094,40.27000045776367,39.650001525878906,39.70000076293945,59200.0,0.00779084070020164,-1.4800146485492596,2.105224060391905,34.3003518502245,30.635665476667103,0.1427324352161392,1.2129743275068066,2.6924331807247484,2.6152992001617505,20.394813631538113,0.6199989318847656,-1.0081317017097646,-0.9230016708374009,-3.2701218698550107,1.424118528180209,-2.096561770346206,0.250558428671404,0.3686568370316863,85.95023865520785,56.430545784748176,1.1735600995088065,3,0.21000289916992188,1.06500244140625,3.0150012969970703,3.960000991821289,0.31999969482421875,1,0.04638405688598546,1.0754735993550988,39.790000915527344,4.599992370634572,39.7400016784668,-1.2258195510927348,39.63999938964844,0.04638405688598546
6069,2004-03-31,40.400001525878906,40.84000015258789,39.599998474121094,40.29999923706055,94200.0,0.007481373146470904,1.5306168524061798,0.25000715259830053,35.726231082557874,30.269201020140017,-0.3894849646541232,0.7672243349322443,2.2657378358902918,2.344070680503769,20.361163391672974,1.2400016784667969,-1.1372696294353801,-0.5054986953735323,-2.7201435866973327,1.709146195950268,-1.6128211410354325,0.6018237502883679,-1.3400001525878906,75.28095907555678,46.61814549752685,1.1073224456618986,3,-0.3600006103515625,0.7649993896484375,2.6149978637695312,3.55999755859375,-0.6700019836425781,2,0.02920792724277277,-1.4800146485492596,40.099998474121094,1.0754735993550988,39.790000915527344,4.599992370634572,39.7400016784668,0.02920792724277277
6070,2004-04-01,40.9900016784668,41.45000076293945,40.36999893188477,40.36999893188477,172800.0,0.014603963621386384,-2.483861440964802,6.199885561701245,36.468663484817476,30.78058604653581,-1.1348870489993317,0.09963594659878083,1.5584471853698574,1.7838535598974659,19.782017596902353,1.0800018310546804,-1.2562203101417992,0.1370014190673814,-2.013250498890436,2.2872533370251986,-0.9381245399115272,1.21212737804629,-1.8944003295898426,79.27933191284625,55.29347554194965,1.075125958978908,4,-0.7350006103515625,0.17499923706054688,1.9649982452392578,2.9099979400634766,-1.6300010681152344,3,0.007562760329346441,1.5306168524061798,40.400001525878906,-1.4800146485492596,40.099998474121094,1.0754735993550988,39.790000915527344,0.007562760329346441
6071,2004-04-02,41.02999877929688,41.63999938964844,40.95000076293945,41.209999084472656,80100.0,0.0009757769990796916,-3.0588591688358315,-0.29032178674705394,44.64284903338323,33.45331878370531,-1.2376234386407887,-0.01683280476198945,1.397916534070255,1.778166222642703,19.124259528403336,0.6899986267089844,-1.3747803633037492,0.22499866485596698,-1.8602627321875715,2.3102600618995055,-0.8176320336658023,1.2676293633777362,-1.8402214538574313,72.64570692513132,46.000691233594395,1.0426306985217701,4,-0.6799983978271555,0.13500213623046164,1.9250011444091726,2.8700008392333913,-1.3400001525879048,4,0.004143358242758577,-2.483861440964802,40.9900016784668,1.5306168524061798,40.400001525878906,-1.4800146485492596,40.099998474121094,0.004143358242758577
6072,2004-04-05,41.63999938964844,41.650001525878906,40.790000915527344,41.02000045776367,52900.0,0.014867185681208372,1.687488451657895,-3.444432670707549,51.16280021973748,36.42674785041929,-1.661816908990808,-0.6416148676267213,0.6745645856515665,1.2094046163930727,18.082263611747678,0.8600006103515625,-1.4071902457144319,0.8234992980957045,-1.2782819424479257,2.925280538639335,-0.22739132217611058,1.8743899183675197,-2.303208740356446,99.51209164191769,66.6258252990636,1.0508906202718151,4,-1.2849979400634766,-0.47499847412109375,1.25,2.260000228881836,-2.299999237060547,0,-0.015369822262954691,-3.0588591688358315,41.02999877929688,-2.483861440964802,40.9900016784668,1.5306168524061798,40.400001525878906,-0.015369822262954691
6073,2004-04-06,41.02000045776367,41.61000061035156,41.0,41.52999877929688,62400.0,-0.014889503865816445,-1.2181871146283438,-0.822579355068953,45.08197849010487,38.607235608274465,-0.9049694791176535,-0.09002632408804345,1.1652230698552017,1.866018909530176,17.294628993690182,0.6399993896484375,-1.3557486794006977,0.24400043487548828,-1.8061329282611425,2.294133798012119,-0.7810662466928306,1.2690671164438072,-1.4981529383447239,69.26828632888969,32.552273655904486,1.0250666815683165,4,-0.6649990081787109,0.14500045776367188,1.8699989318847656,2.8799991607666016,-2.0,1,-0.0039005325603751473,1.687488451657895,41.63999938964844,-3.0588591688358315,41.02999877929688,-2.483861440964802,40.9900016784668,-0.0039005325603751473
6074,2004-04-07,42.04999923706055,42.47000122070313,40.91999816894531,41.650001525878906,112400.0,0.02510967254516272,1.500001538182282,-0.784311818868591,56.16640470143042,41.29785348910746,-1.6437999732756055,-1.1714209547972132,0.033239078925390686,0.8716517367249139,17.767059873117546,1.5500030517578196,-1.0666853882952907,1.2684991836547823,-0.7953270316356083,3.332325398945173,0.23658607600958703,2.3004122912999776,-2.357899397124804,79.99992733917856,37.59464122365432,1.0319131076451944,4,-1.1999988555908203,-0.9099979400634766,0.8300008773803711,1.8500003814697266,-3.3299980163574148,2,-0.03876340303660797,-1.2181871146283438,41.02000045776367,1.687488451657895,41.63999938964844,-3.0588591688358315,41.02999877929688,-0.03876340303660797
6075,2004-04-08,41.65999984741211,42.27000045776367,41.650001525878906,42.0,40200.0,-0.009274658661698965,-2.4444691695542065,-0.8500052452387538,58.15386150293292,43.74243805822927,-1.0472610111925178,-0.8610073554723456,0.33879715664721743,1.29298154787422,18.804463899715763,0.6199989318847656,-0.8187989662436692,0.9009998321533175,-1.1110047559339975,2.9130044202406324,-0.10500246189033646,1.9070021261969714,-1.6901098693996275,51.785641300448006,3.971104004805767,1.006002294043656,4,-0.7199993133544922,-0.529998779296875,1.1449995040893555,2.239999771118164,-2.7099990844726562,3,-0.04632741988105582,1.500001538182282,42.04999923706055,-1.2181871146283438,41.02000045776367,1.687488451657895,41.63999938964844,-0.04632741988105582
6076,2004-04-12,41.5,42.209999084472656,41.09000015258789,42.209999084472656,65400.0,-0.0038406108496913394,2.1549306368940804,2.0882316642170338,70.00000706425719,47.96701638104955,-0.6831961448086119,-0.8326978249094097,0.45846759146672866,1.4836994981070077,19.271988131581193,1.1199989318847656,-0.5364684384509602,0.7975000381469712,-1.0500224915183978,2.6450225678123402,-0.12626122668571327,1.7212613029796557,-1.280098897718453,42.26184258927053,-10.984927562437193,0.9237612648326843,4,-0.4650001525878906,-0.529998779296875,1.2674999237060547,2.3999996185302734,-2.490001678466797,0,-0.05156625035297435,-2.4444691695542065,41.65999984741211,1.500001538182282,42.04999923706055,-1.2181871146283438,41.02000045776367,-0.05156625035297435
6077,2004-04-13,41.61000061035156,41.93999862670898,41.2599983215332,41.43999862670898,57500.0,0.002650617116905174,-1.5660263284797877,-0.23943972233267352,69.49153151185646,51.87714745456421,-0.5675656991687603,-0.9903223554565059,0.3169660854777234,1.3967462200774179,19.724674547197,0.6800003051757741,-0.3090395372651784,0.9055006027221708,-0.9460582995265554,2.757059504970897,-0.020278848402192295,1.831280053846534,-1.165089496227857,44.51619889546253,-13.577337282842123,0.9257794511243616,4,-0.5750007629394531,-0.6399993896484375,1.0024995803833008,2.289999008178711,-3.4099998474121094,1,-0.04614280114105396,2.1549306368940804,41.5,-2.4444691695542065,41.65999984741211,1.500001538182282,42.04999923706055,-0.04614280114105396
6078,2004-04-14,42.650001525878906,42.70000076293945,41.209999084472656,41.66999816894531,233000.0,0.0249940134648452,1.759257689427655,5.764658364186902,80.16951486730343,56.81529009731372,-1.3497498355677067,-2.045407136366144,-0.7305274118831733,0.38958696474011845,20.458027962273473,1.4900016784667969,-0.08648569700778097,1.8885013580322294,-0.1301199801911821,3.907122696255641,0.8791906889205237,2.897812027143935,-2.0025814010972596,97.1910581911932,30.43755862760632,1.0093106691117075,4,-1.1150016784667969,-1.6800003051757812,-0.4225015640258789,1.2499980926513672,-4.340000152587891,2,-0.07760847021969253,-1.5660263284797877,41.61000061035156,2.1549306368940804,41.5,-2.4444691695542065,41.65999984741211,-0.07760847021969253
6079,2004-04-15,42.540000915527344,42.72999954223633,42.0,42.72999954223633,65500.0,-0.0025791466920538353,6.684261248418897,-0.19387548559372836,76.55679498304346,61.26952693044994,-1.0105356678918938,-1.9636243663732458,-0.6213926005997976,0.528769915506146,21.11579466505878,0.7299995422363281,0.17446575206639636,1.7325006484985366,-0.40681439722212076,3.871815694219194,0.6628431256382115,2.8021581713588617,-1.6462711141667583,88.4147135719536,16.259881669538018,1.0696575228603282,4,-0.7800006866455078,-1.5699996948242188,-0.2800006866455078,1.3599987030029297,-3.950000762939453,3,-0.08274566013182316,1.759257689427655,42.650001525878906,-1.5660263284797877,41.61000061035156,2.1549306368940804,41.5,-0.08274566013182316
6080,2004-04-16,42.90999984741211,43.0,42.38000106811523,42.58000183105469,48700.0,0.008697670990169382,1.431376362262824,-1.7368442186841206,77.66143571198415,64.93825878362782,-1.2064081497591417,-2.3194400228030716,-1.003450072887091,0.1975862828554824,21.544292782695106,0.6199989318847727,0.4314934006348281,2.0179996490478516,-0.31468436135453004,4.350683659450233,0.8516576438466572,3.184341654249046,-1.7591922823289181,95.28794974984771,18.782144747751488,1.1663420052011924,4,-1.0149993896484375,-1.8799991607666016,-0.6499996185302734,0.9899997711181641,-3.6800003051757812,4,-0.09764620465179696,6.684261248418897,42.540000915527344,1.759257689427655,42.650001525878906,-1.5660263284797877,41.61000061035156,-0.09764620465179696
6081,2004-04-19,42.68000030517578,42.849998474121094,42.06999969482422,42.849998474121094,55900.0,-0.005360045282083559,8.176555066870119,-0.5151490630816004,74.45009585159463,67.52573607605639,-0.8020905154192732,-2.029685159545309,-0.7968121121854637,0.4621046621788949,21.107397058207695,0.8400001525878906,0.6739840986670771,1.684000015258789,-0.7758707037650083,4.1438707342825865,0.45406465574689037,2.9139353747706878,-1.2333219505059034,82.12293122040415,5.943583488582945,1.2299353595118974,4,-0.720001220703125,-1.6499996185302734,-0.4200000762939453,1.2199993133544922,-2.6800003051757812,0,-0.08739455284830433,1.431376362262824,42.90999984741211,6.684261248418897,42.540000915527344,1.759257689427655,42.650001525878906,-0.08739455284830433
6082,2004-04-20,41.61999893188477,42.959999084472656,41.540000915527344,42.310001373291016,74300.0,-0.024836020752381782,-2.3411781601457666,4.058881608473166,61.411415109523695,69.3401179226585,0.2847164099349797,-0.8328126822490844,0.2386343770701771,1.5370797006875208,19.156698348103813,1.4199981689453125,0.8587555018938247,0.5099987030029354,-1.8353975450424045,2.8553949510482752,-0.662699421019731,1.6826968270256017,1.3800010681152273,22.905007693324468,-49.888735918211566,1.1726981240226684,4,0.3400001525878835,-0.5899982452392649,0.6400012969970632,2.2800006866455007,-1.0,1,-0.06271025173794675,8.176555066870119,42.68000030517578,1.431376362262824,42.90999984741211,6.684261248418897,42.540000915527344,-0.06271025173794675
6083,2004-04-21,42.06999969482422,42.31999969482422,41.52000045776367,41.52000045776367,104200.0,0.010812128171264979,-1.9090921701496057,-0.7970975232198224,62.26137127492721,70.0173364308248,-0.000758442146874927,-1.142110515589195,-0.2434489346908606,1.1016279700393667,17.05825242904265,0.7999992370605469,0.9952647796220333,0.8334995269775405,-1.4267218572027716,3.0937209111578525,-0.29661116511261554,1.9636102190676965,0.9008003234863295,37.16212210643524,-33.85809641043782,1.1301106920901565,4,-0.024999618530273438,-1.039999008178711,0.17750072479248047,1.8299999237060547,-1.3400001525878906,2,-0.09198951651908105,-2.3411781601457666,41.61999893188477,8.176555066870119,42.68000030517578,1.431376362262824,42.90999984741211,-0.09198951651908105
6084,2004-04-22,42.79999923706055,42.93999862670898,41.90999984741211,42.16999816894531,111000.0,0.017352021571945375,1.2637339604529207,1.145458076418896,63.02157088753502,70.55819302911392,-0.685243048069232,-1.6652957644251387,-1.0009335828645263,0.39041037087264385,14.977292130391662,1.029998779296868,1.0715715665859733,1.3779991149902315,-0.7452910684522749,3.501289298432738,0.3163540232689783,2.4396442067114847,-1.279998779296875,86.48643075677947,15.82888486424632,1.061645091721252,4,-0.7549991607666016,-1.769998550415039,-0.5574989318847656,1.1000003814697266,-2.8499984741210938,3,-0.1049064940141784,-1.9090921701496057,42.06999969482422,-2.3411781601457666,41.61999893188477,8.176555066870119,42.68000030517578,-0.1049064940141784
6085,2004-04-23,43.040000915527344,43.20000076293945,42.72000122070313,42.72000122070313,81000.0,0.00560751595198572,-2.000000000000089,0.5079351623665502,64.05595599494218,69.89774291030113,-0.7922154392627618,-1.7260110737502146,-1.2652311118603734,0.16886087073114453,13.084484238251912,0.479999542236321,1.257347235163337,1.448000717163083,-0.618224682128421,3.514226116454587,0.4148880175173346,2.4811134168088316,-1.5200004577636719,90.4762012888225,19.241067433530787,1.0331126996457511,4,-0.8350009918212891,-1.9099998474121094,-0.8775005340576172,0.8599987030029297,-3.1300010681152344,4,-0.10339220883552647,1.2637339604529207,42.79999923706055,-1.9090921701496057,42.06999969482422,-2.3411781601457666,41.61999893188477,-0.10339220883552647
6086,2004-04-26,43.290000915527344,43.97999954223633,42.88999938964844,42.88999938964844,80300.0,0.005808550062316842,-4.449979972915752,1.2500059604701896,62.150230511057025,69.08204279910119,-0.8511043306353017,-1.788094102221251,-1.5177801648854086,-0.06391997462363719,11.453893976563378,1.0900001525878906,1.2945404212750375,1.52050075531006,-0.48487614019362013,3.52587765081374,0.5178123075582235,2.5231892030618965,-1.7028004455566403,71.9512648982592,4.115637617656574,1.0026884477518383,4,-0.6950016021728516,-1.7700004577636719,-1.1575002670288086,0.6099987030029297,-3.0100021362304616,0,-0.09378612352569315,-2.000000000000089,43.040000915527344,1.2637339604529207,42.79999923706055,-1.9090921701496057,42.06999969482422,-0.09378612352569315
6087,2004-04-27,42.47999954223633,43.68000030517578,42.41999816894531,43.290000915527344,94100.0,-0.01871105003835849,-1.709670009639246,-2.024995708481947,60.458441134002946,66.89192349540114,0.10648227783499209,-0.8076399313165368,-0.7407472622252556,0.7367305648093065,9.830167756787429,1.2600021362304688,1.3329242485117518,0.5759994506835966,-1.2203058699460598,2.372304771313253,-0.3221532096312316,1.4741521109984248,-0.7492311279296899,39.0243675508704,-27.447360658239525,0.8981526603148285,4,0.2700004577636719,-0.9599990844726562,-0.6299982070922852,1.1400012969970703,-2.6699981689453125,1,-0.05838040416574286,-4.449979972915752,43.290000915527344,-2.000000000000089,43.040000915527344,1.2637339604529207,42.79999923706055,-0.05838040416574286
6088,2004-04-28,41.959999084472656,42.56999969482422,41.77000045776367,42.43999862670898,51300.0,-0.012241065521826466,1.16215519596674,0.5925910227609796,49.30448158776185,63.86388867370318,0.5792244761724987,-0.14877598102651746,-0.2581808196507538,1.2455388810431387,8.416904067754599,0.7999992370605469,1.3079632434361486,-0.03700103759765483,-1.6199775650938193,1.5459754898985096,-0.8284893013457406,0.754487226150431,2.020000457763672,8.597226489544964,-53.84322853437641,0.791488263748084,4,0.7900009155273438,-0.4399986267089844,-0.7449979782104492,1.0250015258789062,-1.8199996948242188,2,-0.03193518069174006,-1.709670009639246,42.47999954223633,-4.449979972915752,43.290000915527344,-2.000000000000089,43.040000915527344,-0.03193518069174006
6089,2004-04-29,41.58000183105469,42.22000122070313,41.25,41.959999084472656,94600.0,-0.00905617878239151,1.1555546136565749,0.7916616996082102,49.38082058471134,60.7215981040062,0.9037657786943001,0.3416744422682285,0.07500404481559286,1.6121803472960394,7.7956361984940905,0.9700012207031321,1.2745252560619562,-0.47599830627441264,-1.8869690645845694,0.9349724520357441,-1.181483685429491,0.22948707288066572,2.3557977294921884,12.08798118641297,-49.564552691607005,0.7054853791550775,4,1.0349979400634766,-0.060001373291015625,-0.38500118255615234,1.3849983215332031,-0.7300033569335938,3,-0.02044257458842924,1.16215519596674,41.959999084472656,-1.709670009639246,42.47999954223633,-4.449979972915752,43.290000915527344,-0.02044257458842924
6090,2004-04-30,41.29999923706055,41.599998474121094,41.02000045776367,41.349998474121094,96500.0,-0.006734068823080586,1.1090866214913406,0.13157789065793965,48.480238667663045,57.83605841690269,1.0408267906262196,0.6810076725240606,0.3065545179177178,1.8887193733697316,8.151725694112743,0.5799980163574219,1.059213154784267,-0.771500778198245,-2.1393159785834897,0.5963144221869996,-1.455408378390871,-0.08759317800561917,2.528368341064457,9.459421145285884,-52.38853881295269,0.6839076001926239,4,1.2000007629394531,0.220001220703125,-0.24249935150146484,1.460000991821289,-0.22999954223632812,4,-0.032687614989340585,1.1555546136565749,41.58000183105469,1.16215519596674,41.959999084472656,-1.709670009639246,42.47999954223633,-0.032687614989340585
6091,2004-05-03,41.20000076293945,41.47999954223633,40.86999893188477,41.29999923706055,80800.0,-0.00242127060456121,1.6521818453219799,2.0,46.87975929679547,56.22142999326623,1.0156120110011813,0.8373253981433066,0.37947357001327475,1.9859150316306113,8.722049448103858,0.6100006103515554,0.8787420185735186,-0.8799993515014677,-2.222440458313926,0.46244175531099074,-1.551219904907697,-0.20877879809523847,2.4598647879638733,11.743831664686693,-50.13616588155529,0.6712205534062284,5,1.2249984741210938,0.404998779296875,-0.18249988555908203,1.4200000762939453,-0.2999992370605469,0,-0.03131070125337798,1.1090866214913406,41.29999923706055,1.1555546136565749,41.58000183105469,1.16215519596674,41.959999084472656,-0.03131070125337798
6092,2004-05-04,41.0,41.06999969482422,40.61000061035156,40.93999862670898,70600.0,-0.004854387360093471,3.5999732972210037,-0.6000228885329161,35.60208936106184,53.2592875583923,1.2498524833407103,1.0402550283434522,0.5765924242094371,2.1792070823341163,9.329533646923736,0.5900001525878906,0.6349474379911513,-1.0480001449584933,-2.463145534061397,0.3671452441444103,-1.755572839509945,-0.3404274504070415,2.4366762213818447,19.89793733772932,-35.96572403764755,0.7075726945514527,5,1.2950000762939453,0.6949996948242188,-0.15999889373779297,1.6200008392333984,0.060001373291015625,1,-0.01756100538300287,1.6521818453219799,41.20000076293945,1.1090866214913406,41.29999923706055,1.1555546136565749,41.58000183105469,-0.01756100538300287
6093,2004-05-05,40.86000061035156,41.20000076293945,40.540000915527344,40.540000915527344,53000.0,-0.003414619259717977,-3.125002980235081,5.333206179667497,35.416669426139904,50.19207628490395,1.3412055308125872,1.2307544514503377,0.7094445885426168,2.308422180937299,9.90762016156935,0.6599998474121094,0.40582929989764693,-1.179999542236331,-2.621183469518364,0.26118438504570207,-1.900591505877344,-0.459407578595318,2.294008049927257,19.04759742235495,-31.347830374575192,0.7205919636410163,5,1.3999996185302734,0.9299983978271484,-0.039999961853027344,1.760000228881836,0.27000045776366477,2,-0.02569748461517496,3.5999732972210037,41.0,1.6521818453219799,41.20000076293945,1.1090866214913406,41.29999923706055,-0.02569748461517496
6094,2004-05-06,40.41999816894531,41.0099983215332,40.06999969482422,40.81999969482422,58300.0,-0.01076853731849381,1.4102566610587268,-1.2500059604701619,28.644946250771227,46.25751964666273,1.5735801096363176,1.6257321884574054,1.1370395775186637,2.7328965079253322,9.857521616501103,0.9399986267089844,0.32027143809720826,-1.5385019302368192,-3.151427618114795,0.07442375764115639,-2.344964774175807,-0.7320390862978314,2.420329561963328,22.8757355141119,-20.938857270326867,0.8064628439389869,5,1.605001449584961,1.3700008392333984,0.3175029754638672,2.200002670288086,0.970001220703125,3,-0.006927233844161829,-3.125002980235081,40.86000061035156,3.5999732972210037,41.0,1.6521818453219799,41.20000076293945,-0.006927233844161829
6095,2004-05-07,39.72999954223633,40.84000015258789,39.72000122070313,40.290000915527344,80700.0,-0.017070723848748526,-2.8620784909532873,1.399998092658643,26.550091061425007,42.30194859670362,1.9497113449855377,2.280656876557188,1.79249477676845,3.4016003159601667,9.932027657601811,1.1199989318847585,0.16706998283410002,-2.132000541687013,-4.026487353327624,-0.23751373004640186,-3.0792439475073223,-1.184757135866704,2.722482263620492,0.5680869925197504,-36.8144628913377,0.9472434058203065,5,1.970001220703125,2.1200008392333984,0.8725013732910156,2.8900012969970703,2.479999542236328,4,0.02819025786028795,1.4102566610587268,40.41999816894531,-3.125002980235081,40.86000061035156,3.5999732972210037,41.0,0.02819025786028795
6096,2004-05-10,39.36000061035156,40.0,39.290000915527344,39.63000106811523,53200.0,-0.009312835040217515,-2.463411457121856,0.4821424922173428,29.821451805066232,38.89783867126621,1.9038214401359284,2.6162485658244634,2.1093987828030123,3.7551219433339327,10.996444588113805,0.7099990844726562,-0.07547689748604114,-2.3949995040893555,-4.592994224792712,-0.19700478338599936,-3.49399686444103,-1.296002143737681,2.6552843018806698,3.6649057809644594,-34.08046512720502,1.0989973603516774,5,1.5699996948242188,2.2749996185302734,1.3500003814697266,3.260000228881836,3.0,0,0.04344509801717167,-2.8620784909532873,39.72999954223633,1.4102566610587268,40.41999816894531,-3.125002980235081,40.86000061035156,0.04344509801717167
6097,2004-05-11,39.68999862670898,39.95000076293945,39.22999954223633,39.22999954223633,53800.0,0.008384095814028658,-2.1304463204683795,-1.7036974243773055,28.284659973310937,36.56230293632722,1.2699958116079557,2.2504134709878727,1.7203414905699432,3.4052887812638275,12.138375101003989,0.720001220703125,-0.36467337674390876,-1.9690013885498132,-4.353468433512113,0.41546565641248634,-3.1612349110309665,-0.7767678660686599,1.8347351661163742,23.35019286477742,-13.871257484324403,1.1922335224811516,5,1.0350017547607493,1.9150009155273509,1.0675020217895579,2.930002212524421,3.5,1,0.03048634268169681,-2.463411457121856,39.36000061035156,-2.8620784909532873,39.72999954223633,1.4102566610587268,40.41999816894531,0.03048634268169681
6098,2004-05-12,39.34000015258789,39.70000076293945,38.52000045776367,39.47999954223633,65900.0,-0.00881830401187167,3.0689537239220224,-0.304347104970731,16.07843019924684,32.86203733794228,1.3513753761726761,2.466161787001596,1.9905218142666143,3.7349719114077686,12.591625982472948,1.1800003051757812,-0.6877217272255933,-2.1534997940063505,-4.702178113403548,0.39517852539084686,-3.427838953704949,-0.8791606343077518,1.7257867901196562,32.9317429045038,1.8617600080189476,1.2743391596985987,5,0.7199993133544922,1.9099998474121094,1.4200010299682617,3.1499996185302734,3.5999984741210866,2,0.04372143401199202,-2.1304463204683795,39.68999862670898,-2.463411457121856,39.36000061035156,-2.8620784909532873,39.72999954223633,0.04372143401199202
6099,2004-05-13,39.02000045776367,39.52999877929688,38.88999938964844,39.52999877929688,47700.0,-0.008134206750966877,1.5098097880965673,3.6428610354223943,11.196880488693864,28.71944198472348,1.4193053904941877,2.6445163926735233,2.237912026452541,4.021731568251866,13.033980910551596,0.6399993896484446,-0.97531712247266,-2.29749946594238,-5.0219841923880395,0.42698526050327956,-3.6597418291652133,-0.9352571027195467,1.5366291879551,21.551726972872896,-1.9209952042280491,1.3622423632228304,5,0.9799995422363281,2.229999542236328,1.7400007247924805,3.469999313354492,5.040000915527344,3,0.0540748484263982,3.0689537239220224,39.34000015258789,-2.1304463204683795,39.68999862670898,-2.463411457121856,39.36000061035156,0.0540748484263982
6100,2004-05-14,38.72000122070313,39.20000076293945,38.36000061035156,39.0,56300.0,-0.0076883452983366185,1.470587575312188,0.5490190211903174,6.309718660376319,24.211659691788018,1.4693643604306814,2.755808320409102,2.483207607754842,4.2868878219438,13.333556881128933,0.8400001525878906,-1.1593405511522263,-2.387998771667476,-5.23835498015594,0.4623574368209873,-3.813176875911708,-0.9628206674232445,1.4293025874246226,21.95126489825963,4.420286914808081,1.42517810424423,5,1.0599994659423757,2.449998855590813,2.2749996185302663,3.749999999999993,5.279998779296868,4,0.06895656210665835,1.5098097880965673,39.02000045776367,3.0689537239220224,39.34000015258789,-2.1304463204683795,39.68999862670898,0.06895656210665835
6101,2004-05-17,38.95000076293945,39.06999969482422,38.04999923706055,38.599998474121094,51900.0,0.0059400706349499455,2.457627776161381,-1.2500136239782333,12.04297405674285,21.593980213530354,0.99083501511695,2.3526608385829846,2.201661025116465,4.014885780559688,14.23360474547013,1.0200004577636719,-1.3298743038970073,-1.971499252319333,-4.8763645289865565,0.9333660243478903,-3.423931890652945,-0.5190666139857214,0.8414424056330603,47.36846332071138,31.211389272252248,1.452432638333612,5,0.6749992370605469,2.0649986267089844,2.0850000381469727,3.414999008178711,4.319999694824219,0,0.08369700276450476,1.470587575312188,38.72000122070313,1.5098097880965673,39.02000045776367,3.0689537239220224,39.34000015258789,0.08369700276450476
6102,2004-05-18,39.0099983215332,39.90999984741211,38.66999816894531,38.90999984741211,83500.0,0.0015403737463040024,-3.2758543579490147,0.28570805767784546,14.79705129640783,19.302911532449013,0.6915990616622167,2.1998925410230186,2.1084488679520206,3.906101953890797,15.499968235693512,1.2400016784667969,-1.488415481673897,-1.7810016632080092,-4.786504813599912,1.2245014871838933,-3.2837532384039605,-0.278250088012058,-0.9599990844726562,51.612837067360154,33.07435467081479,1.5027515751959506,5,0.5200004577636719,2.0050010681152344,1.992502212524414,3.2800025939941406,3.710002899169929,1,0.08587547892739034,2.457627776161381,38.95000076293945,1.470587575312188,38.72000122070313,1.5098097880965673,39.02000045776367,0.08587547892739034
6103,2004-05-19,38.20000076293945,39.310001373291016,38.060001373291016,39.04999923706055,69600.0,-0.02076384499987627,-1.212394757985565,-8.500114442664225,13.419832995211578,17.611232281831274,1.212055943767453,2.8512804716066427,2.8615947816945635,4.6637046117102585,17.04047580872868,1.25,-1.664561710887142,-2.3974992752075224,-5.550962726571491,0.7559641761564464,-3.974231000889503,-0.8207675495255415,1.7099990844726562,8.064595519167822,-10.82346058824463,1.5767317256819837,5,1.2449989318847656,2.8149986267089844,2.802499771118164,3.780000686645508,3.5999984741210938,2,0.13062821372010758,-3.2758543579490147,39.0099983215332,2.457627776161381,38.95000076293945,1.470587575312188,38.72000122070313,0.13062821372010758
6104,2004-05-20,38.310001373291016,38.31999969482422,38.0,38.11000061035156,51700.0,0.0028795970721100517,1.9091224358863206,-0.23529543761388014,16.404437746562692,16.483937469068792,0.8619162899637445,2.516685012051461,2.691302517414485,4.506047313134168,17.881614735463582,0.31999969482421875,-1.7646693881138944,-2.0629987716674805,-5.195484555743754,1.0694870124087927,-3.6292416637056135,-0.4967558796293474,1.5999984741210938,16.230439688832522,-3.6912244277084376,1.5662428920381353,5,0.6899986267089844,2.6799983978271484,2.9424991607666016,2.8999996185302734,3.3199996948242116,3,0.12085609729698166,-1.212394757985565,38.20000076293945,-3.2758543579490147,39.0099983215332,2.457627776161381,38.95000076293945,0.12085609729698166
6105,2004-05-21,38.59000015258789,38.59000015258789,38.04999923706055,38.099998474121094,67200.0,0.007308764533015211,1.2040778195576523,2.4499990463293218,21.81418510303807,15.59424116884344,0.4505867616790624,1.98814287482125,2.3475421006364314,4.168199482859144,18.320075318239624,0.5400009155273438,-1.861911904951782,-1.56049995422363,-4.522906147751925,1.4019062393046653,-3.0417030509877776,-0.07929685745948234,1.2435997009277315,30.89006281269036,9.523596336831286,1.4812030967641459,5,0.38500022888183594,2.3999996185302734,2.77500057220459,2.6200008392333984,3.049999237060547,4,0.14174659754014796,1.9091224358863206,38.310001373291016,-1.212394757985565,38.20000076293945,-3.2758543579490147,39.0099983215332,0.14174659754014796
6106,2004-05-24,39.22999954223633,39.31999969482422,38.22999954223633,38.65999984741211,85500.0,0.01658459152935543,1.9066670735677083,1.1632606986321632,32.544333731858416,16.067538253126493,-0.23444718598649672,1.0839579590661472,1.6331395617619293,3.4690145303193205,17.6124646583121,1.0900001525878906,-1.8730350920022332,-0.7175004959106417,-3.3070326652948623,1.872031673473579,-2.0122665806027484,0.577265588781465,0.5302563171386723,64.39788693715735,41.07575132548112,1.29476608469211,5,-0.27499961853027344,1.760000228881836,2.2325010299682617,1.980001449584961,1.8100013732910156,0,0.12159063251143132,1.2040778195576523,38.59000015258789,1.9091224358863206,38.310001373291016,-1.212394757985565,38.20000076293945,0.12159063251143132
6107,2004-05-25,40.0,40.25,38.97999954223633,39.09000015258789,56400.0,0.019627847737664794,-1.2477862961350064,1.596491815127625,42.456120860543734,18.998392771048373,-1.0681800754220774,0.12504707755873312,0.8303216362429993,2.6440245115219625,17.200538498159613,1.2700004577636719,-1.7893336550936496,0.17649993896484517,-2.1237814025747355,2.476781280504426,-0.9736407318049416,1.326640609734632,-2.0,88.88888888888889,62.33989377288259,1.1501406707697888,5,-0.875,0.9899997711181641,1.494999885559082,1.210000991821289,0.9300003051757812,1,0.08175001144409189,1.9066670735677083,39.22999954223633,1.2040778195576523,38.59000015258789,1.9091224358863206,38.310001373291016,0.08175001144409189
6108,2004-05-26,40.61999893188477,40.61999893188477,39.70000076293945,39.790000915527344,84700.0,0.015499973297119274,1.2168683558615283,0.9120858851985607,51.70069086410244,23.49881614609377,-1.6623285050823213,-0.6329397344243048,0.18596737280462605,1.9612253512578874,17.74406285498201,0.9199981689453196,-1.702525406336882,0.8634988784790139,-1.2448129950991316,2.9718107520571593,-0.19065705831005886,1.9176548152680866,-2.574998931884771,100.0,69.97137091100504,1.0541559367890734,5,-1.30999946594239,0.37000083923339133,0.8750009536743093,0.5900020599365163,-0.3600006103515696,2,0.05169872831212596,-1.2477862961350064,40.0,1.9066670735677083,39.22999954223633,1.2040778195576523,38.59000015258789,0.05169872831212596
6109,2004-05-27,40.72999954223633,40.84000015258789,40.400001525878906,40.400001525878906,73300.0,0.0027080407002475493,-1.6666743731721132,0.3975889217249792,59.433983992629756,29.40151229412193,-1.6810358531948069,-0.8536526751332616,0.0488413024286416,1.7841154629237366,18.773834616652806,0.4399986267089844,-1.6263853189095911,1.0159996032714815,-0.9681516732935762,3.0001508798365393,0.023923964988952662,2.0080752415540104,-2.5819995849609327,96.05732708762315,59.72850052084988,0.992075638282529,5,-1.3099994659423828,0.26000022888183594,0.8075008392333984,0.48000144958496094,-0.2700004577636719,3,0.026270555041736365,1.2168683558615283,40.61999893188477,-1.2477862961350064,40.0,1.9066670735677083,39.22999954223633,0.026270555041736365
6110,2004-05-28,39.95000076293945,40.83000183105469,39.650001525878906,40.459999084472656,96200.0,-0.01915047355912758,-1.1261328137082058,-1.5454587490029708,55.166387300170584,34.193002654502784,-0.791441779972665,-0.18970432107683166,0.8049867941660764,2.498174886596267,19.49143752979919,1.1800003051757812,-1.4713211821657382,0.3035007476806655,-1.5403650535070241,2.147366548868355,-0.6184321529131793,1.2254336482745103,-1.6404807939453079,65.90041450110787,24.388928842930987,0.9219329005938437,5,-0.5300006866455078,1.039999008178711,1.5874996185302734,1.260000228881836,-0.25,4,0.04205257254298389,-1.6666743731721132,40.72999954223633,1.2168683558615283,40.61999893188477,-1.2477862961350064,40.0,0.04205257254298389
6111,2004-06-01,39.90999984741211,40.16999816894531,39.290000915527344,39.70000076293945,93100.0,-0.0010012744621634706,1.4109654898518007,-0.4117642658927543,52.02953509879527,38.3299452992125,-0.671566699774921,-0.2648829455173285,0.840165404509392,2.4719731143323997,20.201407371857204,0.8799972534179688,-1.2495681148655677,0.32799987792968466,-1.3716661983240854,2.0276659541834547,-0.5218331601972039,1.1778329160565733,-1.4486510674023378,50.0,5.935479498831413,0.8498330381268867,6,-0.48999977111816406,1.0799999237060547,1.7575006484985352,1.3000011444091797,0.3800010681152344,1,0.04334752064271208,-1.1261328137082058,39.95000076293945,-1.6666743731721132,40.72999954223633,1.2168683558615283,40.61999893188477,0.04334752064271208
6112,2004-06-02,40.27999877929688,40.93000030517578,39.93000030517578,40.060001373291016,100100.0,0.009270832706073318,-3.1666706403134413,1.0476112624886804,58.639707558091914,43.3543758061992,-0.9414773394296816,-0.728962559683751,0.5101638883436266,2.0445957914272626,20.510763621480976,1.0200004577636719,-0.947625140733038,0.7339988708496179,-0.866834190252689,2.334831931951925,-0.06641765970153557,1.5344154014007714,-1.6759309169324226,60.365745866634846,14.277789244376471,0.8004165305511528,6,-0.8149986267089915,0.5600013732910085,1.7775011062622,1.2400016784667898,-0.5900001525879048,2,0.018867978134624153,1.4109654898518007,39.90999984741211,-1.1261328137082058,39.95000076293945,-1.6666743731721132,40.72999954223633,0.018867978134624153
6113,2004-06-03,39.810001373291016,40.36999893188477,39.790000915527344,40.209999084472656,96800.0,-0.011668257702317386,-1.6363628482006167,-1.8181928525601536,57.06621208667774,47.87235073287865,-0.2448308773036203,-0.36012560314739517,1.0090743503989756,2.4473527491272193,20.964737342205275,0.579998016357429,-0.7232044669249191,0.3165014266967745,-1.1674931706940583,1.8004960240876073,-0.4254958719986419,1.058498725392191,-1.0198589155016506,31.7073567859768,-16.76201080061628,0.7419972986954158,6,-0.32000160217285156,0.47499847412109375,2.3249988555908203,1.7099990844726562,0.18000030517578125,3,0.028133606964308777,-3.1666706403134413,40.27999877929688,1.4109654898518007,39.90999984741211,-1.1261328137082058,39.95000076293945,0.028133606964308777
6114,2004-06-04,40.13999938964844,40.209999084472656,39.81999969482422,40.0,72800.0,0.008289324415316823,1.7857220708446866,-0.3500004768398867,62.63346379355511,52.4078261429361,-0.3217838382064926,-0.7506628465380984,0.7269272095451456,2.0535859595942725,20.916334824987757,0.3999977111816406,-0.5185534526313944,0.6604993820190401,-0.7916338902599733,2.1126326542980536,-0.0655672541204666,1.3865660181585469,-1.178668304068161,51.82919454032881,0.005239542253214324,0.7260666361395082,6,-0.5599994659423828,-0.029998779296875,1.9950008392333984,1.3800010681152344,-0.3400001525878906,4,0.002989510057534117,-1.6363628482006167,39.810001373291016,-3.1666706403134413,40.27999877929688,1.4109654898518007,39.90999984741211,0.002989510057534117
6115,2004-06-07,40.849998474121094,40.93999862670898,40.02000045776367,40.02000045776367,103700.0,0.01768806913972587,-1.216868355861532,5.92858310626703,65.5737848443631,56.07776515543663,-0.7571066768164982,-1.4466212437190151,0.05628500135573944,1.286652405418927,20.75843117743357,0.9199981689453054,-0.19037554476847873,1.3144985198974624,-0.2595728749676951,2.88856991476262,0.5274628224648836,2.101534217330041,-1.7311738509731782,94.54543773133899,40.41639392793735,0.7870356974325804,6,-0.8899993896484375,-1.0499992370605469,1.2175016403198242,0.6700019836425781,-1.30999755859375,0,-0.009547109038339552,1.7857220708446866,40.13999938964844,-1.6363628482006167,39.810001373291016,-3.1666706403134413,40.27999877929688,-0.009547109038339552
6116,2004-06-08,41.06999969482422,41.09000015258789,40.5099983215332,40.56999969482422,53200.0,0.005385586999287151,1.1481512878113564,0.6024110782750174,66.45370955485582,58.74416389924908,-0.7695860159372927,-1.6147332977792814,-0.12421532202355934,1.006745564500605,20.222163521326706,0.5800018310546875,0.13680237620692282,1.4489997863769517,-0.26452309645150507,3.1625226692054085,0.5922383449627233,2.30576122779118,-1.7690576713201978,98.46150234604019,42.19599513240968,0.8567614414142274,6,-0.8799991607666016,-1.3299999237060547,0.9400005340576172,0.4500007629394531,-1.9899978637695312,1,-0.03335765624701037,-1.216868355861532,40.849998474121094,1.7857220708446866,40.13999938964844,-1.6363628482006167,39.810001373291016,-0.03335765624701037
6117,2004-06-09,40.900001525878906,41.61999893188477,40.77000045776367,41.040000915527344,93800.0,-0.004139229856549909,-3.2499761582330744,-0.279998779296875,74.02139627638807,61.22424227839193,-0.5123790641425785,-1.4223620610941339,0.08251090214367451,1.111249621302747,19.769440146073595,0.8499984741211009,0.44085692881617433,1.218501472473143,-0.5881903077157773,3.0251932526620635,0.31515558237867936,2.121847362567607,-1.3843725268848175,60.65583680582313,-1.636257006982838,0.9033458900944619,6,-0.44500160217285156,-1.0900020599365234,1.1149978637695312,0.6199989318847656,-1.8800010681152344,2,-0.014914439794472711,1.1481512878113564,41.06999969482422,-1.216868355861532,40.849998474121094,1.7857220708446866,40.13999938964844,-0.014914439794472711
6118,2004-06-10,41.060001373291016,41.150001525878906,40.72000122070313,40.77000045776367,41100.0,0.003911976563396147,-1.2051332211745813,-2.071444141689373,74.2504813792676,62.870519765796125,-0.6743119726904894,-1.5250888697229072,-0.048138101739596095,0.8876178344010128,18.63491662991737,0.43000030517577414,0.6702043216562785,1.2925012588500948,-0.6071034447695709,3.1921059624697605,0.3426989070402584,2.2423036106599312,-1.249760583692229,68.88901133601324,0.7386024711467059,0.9498023518098344,6,-0.6050014495849609,-1.2500019073486328,0.9349985122680664,0.45999908447265625,-1.5600013732910156,3,-0.03336587191332163,-3.2499761582330744,40.900001525878906,1.1481512878113564,41.06999969482422,-1.216868355861532,40.849998474121094,-0.03336587191332163
6119,2004-06-14,41.13000106811523,41.52000045776367,40.97000122070313,41.02000045776367,89000.0,0.001704814721943615,-4.238110808356327,0.37931125200597376,73.26011804620113,64.88093429313285,-0.7617059826874595,-1.5061275040683526,-0.09703987436562045,0.7503941542669494,17.55615325073113,0.5499992370605398,0.8013074058226337,1.2570009231567312,-0.7012697223935191,3.2152715687069815,0.27786560038160957,2.236136245931853,-1.0663941385964009,69.37510430822708,-3.3443819113553985,0.9791353227751252,6,-0.6750011444091726,-1.3200016021728445,0.8949985504150462,0.3899993896484446,-2.870002746582024,0,-0.027716979334877268,-1.2051332211745813,41.060001373291016,-3.2499761582330744,40.900001525878906,1.1481512878113564,41.06999969482422,-0.027716979334877268
6120,2004-06-15,41.38999938964844,41.83000183105469,40.90999984741211,41.38999938964844,68100.0,0.006321378915177478,1.0909019975031211,0.0,71.25988124854972,67.01763942088334,-0.8894998496703437,-1.6399196530530986,-0.3515044554042248,0.42655599516295695,16.077739730835184,0.9200019836425781,0.8327388270267022,1.3834993362426786,-0.6075780924645642,3.3745767649499214,0.3879606218890572,2.3790380505963,-1.1084975797983816,66.66657033618375,-6.812019606682014,0.9955387143536203,6,-0.5799980163574219,-1.4749984741210938,0.5174999237060547,0.13000106811523438,-2.4899978637695312,1,-0.038415080358410125,-4.238110808356327,41.13000106811523,-1.2051332211745813,41.060001373291016,-3.2499761582330744,40.900001525878906,-0.038415080358410125
6121,2004-06-16,42.209999084472656,42.2599983215332,41.349998474121094,41.349998474121094,76100.0,0.0198115416022282,-1.116277212966413,100.0,71.53999565733385,68.45100476524357,-1.5074601413540094,-2.3222277968732357,-1.157617271276635,-0.4538020942166838,14.407827914080334,0.9099998474121094,0.8285173166071544,2.040499114990233,-0.11350264819613187,4.194500878176598,0.963498233397047,3.117499996583419,-1.6807372712298587,96.75329018258562,24.182022019188878,1.0770008815931837,6,-1.1849994659423828,-2.0799999237060547,-0.4349985122680664,-0.6899986267089844,-3.4699974060058594,2,-0.06325511079974167,1.0909019975031211,41.38999938964844,-4.238110808356327,41.13000106811523,-1.2051332211745813,41.060001373291016,-0.06325511079974167
6122,2004-06-17,42.36000061035156,42.77000045776367,42.0099983215332,42.0099983215332,82400.0,0.0035536964968587714,-3.3428409499623983,0.40697911676513904,68.66957708361804,69.74026754268138,-1.4878482941141655,-2.327731341818634,-1.3113677215531538,-0.6626251323039014,14.122371058475416,0.7600021362304688,0.9190292875683852,2.02300052642822,-0.26800753941686395,4.314008592273304,0.8774964935056815,3.168504559350758,-1.519206225616493,79.99999999999993,10.448085159413637,1.1455040329225408,6,-1.0650005340576172,-1.9750003814697266,-1.077500343322754,-0.8400001525878906,-3.549999237060547,3,-0.0774315092548733,-1.116277212966413,42.209999084472656,1.0909019975031211,41.38999938964844,-4.238110808356327,41.13000106811523,-0.0774315092548733
6123,2004-06-18,43.18999862670898,43.18999862670898,42.099998474121094,42.36000061035156,238000.0,0.019593909452271907,1.6265126689616465,2.3714073961046545,72.86248911603784,70.87682591184614,-1.9980937751316006,-2.9141324743522077,-2.115559830894192,-1.5504088724312766,13.418695978803857,1.0900001525878835,1.0705577053801036,2.6034986495971637,0.2079219822843399,4.9990753169099875,1.4057103159407518,3.8012869832535756,-1.9633630273681888,100.0,32.40456365105965,1.1977883336564117,6,-1.5849990844726491,-2.594999313354485,-2.02499866485595,-1.6699981689453054,-3.5200004577636648,4,-0.09655008801890885,-3.3428409499623983,42.36000061035156,-1.116277212966413,42.209999084472656,1.0909019975031211,41.38999938964844,-0.09655008801890885
6124,2004-06-21,42.93999862670898,43.650001525878906,42.45000076293945,43.0099983215332,105000.0,-0.005788377123156385,-1.2857257039055403,-0.08433718327596881,80.82477843252602,72.57138075497535,-1.4629946406247498,-2.4237464399510102,-1.8753319031990685,-1.351293360873882,12.737027896124278,1.2000007629394531,1.1593903247434127,2.1219987869262624,-0.24193670176290993,4.485934275615435,0.9400310425816727,3.303966531270852,-1.3206904218945539,74.08750130521014,6.018332594586127,1.1819677443445864,6,-0.8599987030029226,-2.114997863769524,-2.284998893737786,-1.6899986267089773,-2.989997863769524,0,-0.0801117544649681,1.6265126689616465,43.18999862670898,-3.3428409499623983,42.36000061035156,-1.116277212966413,42.209999084472656,-0.0801117544649681
6125,2004-06-22,44.060001373291016,44.15999984741211,42.650001525878906,42.650001525878906,126700.0,0.026082971178424508,-1.1418418226138525,-20.14294277928951,84.99162438115619,74.63114906900871,-2.3241865687973373,-3.28116583162884,-2.979720901726836,-2.504209062400406,12.539968565435924,1.5099983215332031,1.3382968373214297,2.968501472473143,0.4306012673033166,5.50640167764297,1.6995513698882334,4.237451575058053,-2.0345545042636957,96.44133717970473,25.0089320848206,1.2689501025849126,6,-1.6200008392333984,-2.980001449584961,-3.4350013732910156,-2.8100013732910156,-3.729999542236328,1,-0.1316387396954043,-1.2857257039055403,42.93999862670898,1.6265126689616465,43.18999862670898,-3.3428409499623983,42.36000061035156,-0.1316387396954043
6126,2004-06-23,44.0,44.13000106811523,43.59000015258789,43.68000030517578,81500.0,-0.00136181051794948,-1.1600036621093466,0.22695016273337967,83.0961250244357,75.63945226323622,-2.0169616817373566,-2.9992587632909817,-2.899323017463452,-2.4541723151316077,13.346971185802985,0.5400009155273366,1.4746707512830852,2.6700000762939453,-0.023109920785152838,5.3631100733730435,1.3234450777543998,4.016555074833491,-1.5499992370605469,92.55815191355725,18.91103273312764,1.3465549985395482,6,-1.5599994659423828,-2.9200000762939453,-3.5249996185302734,-2.8299999237060547,-3.720001220703118,2,-0.1159090562300249,-1.1418418226138525,44.060001373291016,-1.2857257039055403,42.93999862670898,1.6265126689616465,43.18999862670898,-0.1159090562300249
6127,2004-06-24,43.27000045776367,44.099998474121094,43.13999938964844,43.93999862670898,75600.0,-0.016590898687189326,-1.064513482694406,-2.0937462747061266,79.42177466546777,76.21404040614735,-1.0230032469636257,-2.120433832887059,-2.1605352818404313,-1.7343320416271624,15.040145207349164,0.9599990844726562,1.527448252449119,1.7765005111694308,-0.9730852583273801,4.526086280666242,0.40170762642102176,3.1512933959178397,-0.6199989318847656,56.79617493523352,-21.2407988806049,1.3747928847484068,6,-0.7350006103515625,-2.190000534057617,-2.950000762939453,-2.2550010681152344,-2.5699996948242188,3,-0.10469144283274634,-1.1600036621093466,44.0,-1.1418418226138525,44.060001373291016,-1.2857257039055403,42.93999862670898,-0.10469144283274634
6128,2004-06-25,42.72000122070313,43.31999969482422,38.65999984741211,43.209999084472656,889200.0,-0.012710867373283308,12.126777060207822,0.7313420938759679,71.14756128218895,75.97931187681267,-0.2377746665502798,-1.4809712145636027,-1.6414851645284756,-1.191566191767457,15.990373466618312,4.659999847412109,1.5515262510368402,1.1215011596679787,-1.6479508064563575,3.890953125792315,-0.2632248233941894,2.506227142730147,1.4399986267089773,73.8182067871095,-7.222658250610806,1.3847259830621683,6,-1.3100013732910227,-1.6400012969970774,-2.447502136230476,-1.7050018310546946,-2.530002593994155,4,-0.09152621104133385,-1.064513482694406,43.27000045776367,-1.1600036621093466,44.0,-1.1418418226138525,44.060001373291016,-0.09152621104133385
6129,2004-06-28,41.79999923706055,42.68000030517578,41.5,42.66999816894531,229900.0,-0.02153562634255568,1.6516765319811924,1.7755157648890876,57.52773816310578,74.45351820065223,0.8797794030925417,-0.5024587171213213,-0.7602147168719,-0.28022900957400054,16.768897955627065,1.220001220703132,1.5350545546711487,0.14799919128417827,-2.591993844228341,2.8879922267966975,-1.2219973264720778,1.5179957090404343,2.299999237060547,57.09089799360796,-21.322946522419734,1.3699965177562579,6,-0.3899993896484375,-0.7199993133544922,-1.5699996948242188,-0.7849998474121094,-1.3199996948242188,0,-0.050956964282112716,12.126777060207822,42.72000122070313,-1.064513482694406,43.27000045776367,-1.1600036621093466,44.0,-0.050956964282112716
6130,2004-06-29,41.63000106811523,42.20000076293945,41.38999938964844,42.099998474121094,258900.0,-0.004066941915027544,1.4179073885343065,0.5402275667024833,54.472855618544735,72.55716930745344,1.2151924876580082,-0.21096196139854584,-0.6436500342302125,-0.1276364249000821,17.918000055287365,0.8100013732910156,1.5063026373305064,-0.10599899291992898,-2.7267052480549197,2.5147072622150617,-1.4163521204874243,1.2043541346475664,2.3611974334716876,54.29617107692989,-20.690258500889634,1.3103531275674962,6,-0.2200012207031179,-0.5250015258788991,-1.6350011825561452,-0.6400012969970632,-2.159999847412095,1,-0.04035551914656332,1.6516765319811924,41.79999923706055,12.126777060207822,42.72000122070313,-1.064513482694406,43.27000045776367,-0.04035551914656332
6131,2004-06-30,41.63999938964844,41.790000915527344,41.400001525878906,41.790000915527344,136800.0,0.00024017106117413256,4.199938965464625,0.31915394417524495,56.06555777766936,71.15672271790359,1.2469688857179335,-0.08928539831552484,-0.7006526363380843,-0.1593103277494663,18.774339017694956,0.3899993896484375,1.4921898660135255,-0.18250064849853231,-2.6597136617790795,2.294712364782015,-1.421107155138806,1.0561058581417413,2.2445751388549837,54.779417178623945,-21.110123425310334,1.2386065066402752,6,-0.22999954223632812,-0.44499969482421875,-1.6574993133544922,-0.6499996185302734,-2.5,2,-0.03146007631593317,1.4179073885343065,41.63000106811523,1.6516765319811924,41.79999923706055,12.126777060207822,42.72000122070313,-0.03146007631593317
6132,2004-07-01,41.040000915527344,41.77999877929688,41.040000915527344,41.77999877929688,86600.0,-0.01440918546867831,-1.000000000000019,4.9332689079904855,49.84709123371681,68.59945628653459,1.8327697333865984,0.6014041963931334,-0.12142736328672754,0.4210517317018869,20.182812566636166,0.7399978637695384,1.4732876625960216,-0.8204992294311495,-3.220187370070022,1.5791889112077229,-2.0203432997505857,0.3793448408882867,2.7400821193542484,51.07298596666151,-24.640348322607345,1.1998440703194366,7,0.3699989318847656,0.3699989318847656,-1.0675010681152344,-0.05000114440917969,-1.9599990844726562,3,-0.018518570157802228,4.199938965464625,41.63999938964844,1.4179073885343065,41.63000106811523,1.6516765319811924,41.79999923706055,-0.018518570157802228
6133,2004-07-02,40.93000030517578,41.310001373291016,40.93000030517578,41.0,55700.0,-0.002680326703159097,-9.857220708446867,0.09459445526996703,48.48023690552598,65.00561833909015,1.775152491233925,0.8428266795370547,-0.04841355820370552,0.5045093928714905,21.838194853547932,0.3800010681152344,1.3871891713061473,-0.9864997863769531,-3.2320312521241306,1.2590316793702243,-2.109265519250542,0.1362659464966356,2.747681065956421,0.0,-73.35431881963194,1.1227657328735905,7,0.4799995422363281,0.4799995422363281,-0.8725004196166992,0.05999946594238281,0.09999847412110086,4,-0.005619338883983471,-1.000000000000019,41.040000915527344,4.199938965464625,41.63999938964844,1.4179073885343065,41.63000106811523,-0.005619338883983471
6134,2004-07-06,40.2599983215332,40.97000122070313,39.88999938964844,40.86000061035156,106200.0,-0.016369459532055153,1.634139533585446,8.57149863760218,41.91701862106641,60.21955103241349,2.262995946994799,1.6045455111953473,0.5525198831367248,1.1422062387118856,23.81640059158883,1.0800018310546946,1.2970673052954211,-1.662501716613768,-3.8886042020975893,0.5636007688700531,-2.7755529593556787,-0.5494504738718575,3.3173294191245972,16.01726025632769,-55.77953348691754,1.1130512427419115,7,1.1350021362304688,1.1500015258789062,-0.10999870300292969,0.7300014495849609,0.48000335693359375,1,-0.001738690952373556,-9.857220708446867,40.93000030517578,-1.000000000000019,41.040000915527344,4.199938965464625,41.63999938964844,-0.001738690952373556
6135,2004-07-07,40.459999084472656,40.72999954223633,39.77999877929688,40.13000106811523,107300.0,0.004967729043160007,1.1839124810909007,-0.5499945958661674,36.26374218646139,55.01595293930524,1.6747499721762011,1.4480723057255034,0.27661340533918377,0.9112143594809652,25.185691398948794,0.950000762939446,1.0925856877611295,-1.4430009841918974,-3.715019459324388,0.8290174909405934,-2.579010221758139,-0.30699174662565554,3.0189820983202296,33.830824998576375,-33.37121012926532,1.1360092375662447,7,0.9200000762939453,0.9500007629394531,-0.25499916076660156,0.5300006866455078,-0.829998016357429,2,0.0004943266983747918,1.634139533585446,40.2599983215332,-9.857220708446867,40.93000030517578,-1.000000000000019,41.040000915527344,0.0004943266983747918
6136,2004-07-08,39.70000076293945,40.77000045776367,39.4900016784668,40.349998474121094,113800.0,-0.01878394312235332,-1.3925302948736689,-1.9697018738367569,30.945558582659572,49.62970670788211,1.967558290544531,2.2136670931808595,0.9422502734348157,1.6450678484948043,26.547618825341466,1.279998779296875,0.8365684637094688,-2.1344993591308565,-4.587651755685123,0.31865303742340956,-3.361075557407993,-0.9079231608537199,3.6826007931458165,9.17027730718677,-54.08254257269609,1.2265761982771346,7,1.289999008178711,1.7099990844726562,0.5049991607666016,1.289999008178711,0.20999908447265625,3,-0.005793439239704767,1.1839124810909007,40.459999084472656,1.634139533585446,40.2599983215332,-9.857220708446867,40.93000030517578,-0.005793439239704767
6137,2004-07-09,40.290000915527344,40.52999877929688,39.5099983215332,39.5099983215332,79700.0,0.01486146451510062,-1.6153770913519327,-1.2000082162999655,28.48666922111724,44.889607589985246,1.0173796427819468,1.6607727397986451,0.2889117523350251,1.0217096478650305,27.496629654826027,1.020000457763679,0.4111499690573055,-1.5139991760253935,-4.030424350079649,1.002425998028862,-2.7722117630525247,-0.25578658899826223,2.9981486063844613,43.95600940679352,-14.043423278048834,1.2582125870271277,7,0.7950000762939453,1.1199989318847656,-0.08500099182128906,0.6999988555908203,0.5,4,-0.028543100018538548,-1.3925302948736689,39.70000076293945,1.1839124810909007,40.459999084472656,1.634139533585446,40.2599983215332,-0.028543100018538548
6138,2004-07-12,39.68999862670898,40.18999862670898,39.400001525878906,40.18999862670898,60300.0,-0.014892089232669381,2.159988403320284,-0.6410235092163757,27.08040774732845,41.5065708771211,1.2766272417366054,2.269219389201645,0.8340614274018847,1.585643942648268,28.58483711734778,0.8899993896484375,-0.03457806670072472,-2.045501327514657,-4.717007982774774,0.6260053277454602,-3.3812546551447156,-0.7097479998845984,3.505587901712836,18.47115650952649,-35.944436471640515,1.335753327630059,7,1.1100025177002024,1.720001220703132,0.46250152587891336,1.3000011444091868,0.460002899169929,0,-0.0153690304046471,-1.6153770913519327,40.290000915527344,-1.3925302948736689,39.70000076293945,1.1839124810909007,40.459999084472656,-0.0153690304046471
6139,2004-07-13,39.9900016784668,40.20000076293945,39.61000061035156,39.72000122070313,48200.0,0.007558656138525022,-1.4081556391153047,-0.5400009155273295,17.543884198768254,37.403351830479274,0.7743016353446279,1.9809982248836064,0.4938112029685584,1.2488754841781144,29.391812039960683,0.5900001525878906,-0.4381536143591518,-1.6884983062744112,-4.461133666451374,1.0841370539025519,-3.0748159863628928,-0.30218062618592967,3.1148731163348202,43.06573814449639,-5.784627442259875,1.3863176800884822,7,0.6049995422363281,1.4199981689453125,-0.10250186920166016,0.9999980926513672,0.6099967956542969,1,0.026006428036488005,2.159988403320284,39.68999862670898,-1.6153770913519327,40.290000915527344,-1.3925302948736689,39.70000076293945,0.026006428036488005
6140,2004-07-14,39.79999923706055,40.5,39.79999923706055,39.90999984741211,97000.0,-0.004751248647947959,-11.727215980024969,-0.4074089772390223,17.187521420401495,33.083570013005065,0.7570291138120808,2.1563304316411376,0.6495555187482012,1.4019118154085248,29.832240974190917,0.7000007629394531,-0.7814668177865229,-1.7990007400512695,-4.694906559027203,1.0969050789246637,-3.246953649539236,-0.3510478305633029,3.215978058793283,29.196935988216193,-13.54121226520368,1.4479529094879673,7,0.7900009155273438,1.6100006103515625,0.04500102996826172,1.1900005340576172,-1.0699996948242188,2,0.023618152246871027,-1.4081556391153047,39.9900016784668,2.159988403320284,39.68999862670898,-1.6153770913519327,40.290000915527344,0.023618152246871027
6141,2004-07-15,39.540000915527344,40.02000045776367,39.34000015258789,40.02000045776367,89700.0,-0.00653262126927634,1.833337306980108,4.3636079900124844,18.54977275870624,29.606090182448334,0.7686476042314325,2.32526035476873,0.8747919260234198,1.6347128732165856,30.055727478481852,0.6800003051757812,-0.9847822012223375,-1.9254991531372099,-4.946286699425521,1.095288393151101,-3.435892926281362,-0.41510537999305797,3.38885683135765,16.806806197127013,-23.15535673619954,1.5103937731441546,7,0.7849998474121094,1.8699989318847656,0.3399982452392578,1.4499988555908203,0.80999755859375,3,0.00227617983065187,-11.727215980024969,39.79999923706055,-1.4081556391153047,39.9900016784668,2.159988403320284,39.68999862670898,0.00227617983065187
6142,2004-07-16,39.08000183105469,39.709999084472656,39.02000045776367,39.5099983215332,77200.0,-0.01163376514470471,-1.5090893958204732,0.8958268761573246,18.83564283484084,26.312246396816654,1.0296627292796217,2.6634893337218983,1.300414760133883,2.0779761170987783,29.97551494924016,0.6899986267089844,-1.180993171292954,-2.2214982986450167,-5.390328355773093,0.9473317584830596,-3.805913327209055,-0.6370832700809785,3.7634787578408506,4.054148097934649,-30.319038142917684,1.5844150285640366,7,0.9149990081787109,2.329998016357422,0.8849983215332031,1.9099979400634766,0.8199996948242188,4,0.021238433405033064,1.833337306980108,39.540000915527344,-11.727215980024969,39.79999923706055,-1.4081556391153047,39.9900016784668,0.021238433405033064
6143,2004-07-19,39.02000045776367,39.40999984741211,39.0,39.29999923706055,81500.0,-0.0015353472487131814,-1.5625014901175405,0.651165266454343,22.088384484457194,24.109064826082296,0.8831064343336124,2.524499273537998,1.3291471873259724,2.119445438047137,29.59463096180837,0.4099998474121094,-1.4108138234375929,-2.0729997634887667,-5.267284746175633,1.1212852191981,-3.6701422548322,-0.47585727214533335,3.7398105163021995,1.3333638509114585,-28.920050668548587,1.597142491343433,7,0.8649997711181641,2.3899993896484375,1.1124992370605469,1.9699993133544922,1.7099990844726562,0,0.045361364351586,-1.5090893958204732,39.08000183105469,1.833337306980108,39.540000915527344,-11.727215980024969,39.79999923706055,0.045361364351586
6144,2004-07-20,39.5,39.70000076293945,38.849998474121094,39.0,114200.0,0.012301372029861701,-1.124997615823304,-1.7857220708446866,29.86768276457873,23.398391556984222,0.3173350928090173,1.8694156688388759,0.8369964016665108,1.6235168763343069,28.73676398134825,0.8500022888183594,-1.554787383996441,-1.4210002899169893,-4.5666233369962725,1.7246227571622939,-2.993811813456631,0.15181123362265225,3.177814751532793,39.393995440863,11.678609182846266,1.5728115235396418,7,0.3099994659423828,1.9099998474121094,0.6324996948242188,1.489999771118164,1.5600013732910156,1,0.016455734832377278,-1.5625014901175405,39.02000045776367,-1.5090893958204732,39.08000183105469,1.833337306980108,39.540000915527344,0.016455734832377278
6145,2004-07-21,38.2599983215332,39.70000076293945,38.2599983215332,39.52000045776367,97700.0,-0.03139244755612147,-1.2857142857142858,-2.5200042724609375,24.079778560608915,22.635527110089704,1.3549341312917136,2.7959670693865206,2.072431497838302,2.833351392681493,27.666620759934236,1.44000244140625,-1.725068197420498,-2.3710018157959,-5.3638560277762934,0.6218523961844937,-3.867428921786093,-0.8745747098057066,4.337460131917176,0.0,-23.28849220760472,1.496427105990196,7,1.135000228881836,2.950000762939453,1.8725013732910156,2.730001449584961,2.5700035095214844,2,0.06116048759131565,-1.124997615823304,39.5,-1.5625014901175405,39.02000045776367,-1.5090893958204732,39.08000183105469,0.06116048759131565
6146,2004-07-22,38.900001525878906,38.97999954223633,37.95000076293945,38.27999877929688,157300.0,0.01672773738689637,1.6410266442349075,-0.49206483763343284,33.68906091175742,23.21357063127195,0.6587966142999662,1.84909863227373,1.4471324476869754,2.159890177412713,26.613525794977953,1.029998779296875,-1.785131860797975,-1.4759986877441378,-4.1074795389466345,1.155482163458359,-2.791739113345386,-0.1602582621428894,3.523958522294784,53.977367552934396,32.790518658525436,1.3157404256012466,7,0.3249988555908203,2.154998779296875,1.4624996185302734,2.089998245239258,2.2699966430664062,3,-0.004370230770543326,-1.2857142857142858,38.2599983215332,-1.124997615823304,39.5,-1.5625014901175405,39.02000045776367,-0.004370230770543326
6147,2004-07-23,38.7400016784668,38.9900016784668,38.52999877929688,38.790000915527344,127300.0,-0.004113106455938431,1.044453863434038,-0.08064357349412508,33.43423121870991,23.919551016981,0.6434753958717607,1.741614964184322,1.6096419548796348,2.280850812795208,26.199037562162065,0.46000289916991477,-1.8347017718636423,-1.4094985961914048,-3.7566130095931456,0.9376158172103359,-2.583055802892275,-0.23594138949053445,3.4155208125928382,45.142909458705354,20.39717430180223,1.1735572067008693,7,0.4849987030029297,2.3149986267089844,1.8374977111816406,2.249998092651367,1.6099967956542969,4,0.04155902751416751,1.6410266442349075,38.900001525878906,-1.2857142857142858,38.2599983215332,-1.124997615823304,39.5,0.04155902751416751
6148,2004-07-26,38.810001373291016,39.099998474121094,38.18999862670898,38.599998474121094,122000.0,0.0018069099584765436,1.3038055366429755,-4.200122072175174,37.936817037006975,26.18543244345197,0.4867028031952003,1.4373629319582548,1.5543002893472107,2.1641583928833086,27.42938866434681,0.9099998474121165,-1.7746741590001562,-1.1439989089965792,-3.2259954752205147,0.9379976572273563,-2.184997192108547,-0.10300062588461145,3.0931898140814056,49.142892020089285,22.330851065239834,1.0409982831119675,7,0.41499900817871094,2.2449989318847656,2.029998779296875,2.1799983978271484,2.4699974060058665,0,0.02808554790049622,1.044453863434038,38.7400016784668,1.6410266442349075,38.900001525878906,-1.2857142857142858,38.2599983215332,0.02808554790049622
6149,2004-07-27,39.66999816894531,39.91999816894531,38.52000045776367,39.02999877929688,119900.0,0.02215915396092072,1.4561376504129244,3.0475740676826604,44.077959304593314,29.173258875028836,-0.4732247548770445,0.43174575387172354,0.7295731026115959,1.2682228560428115,28.30232203703909,1.3999977111816406,-1.725427639616285,-0.17750205993652202,-2.0713130834244353,1.7163089635513913,-1.1244075716804787,0.7694034518074346,1.9960015929611288,87.30962796002501,58.84964776870782,0.9469055117439574,7,-0.68499755859375,1.3850021362304688,1.4300012588500977,1.3200016021728516,2.4500007629394602,1,0.0267204795114111,1.3038055366429755,38.810001373291016,1.044453863434038,38.7400016784668,1.6410266442349075,38.900001525878906,0.0267204795114111
6150,2004-07-28,39.95000076293945,40.2400016784668,39.13000106811523,39.66999816894531,87900.0,0.00705829611591291,1.5813834859943832,0.4375044703526263,52.01938282119513,32.8921044375276,-0.8154670713189418,0.02047838087854359,0.49849230680847256,0.9648815260627401,29.001555977615904,1.1100006103515696,-1.6026742014277389,0.18650054931640625,-1.5135333810939215,1.886534479726734,-0.6635164158887576,1.0365175145215701,1.4930390590289662,87.33620962502707,54.104890057611314,0.8500169652051657,7,-0.8549995422363281,1.1049995422363281,1.5024995803833008,1.039999008178711,3.3499984741210938,2,0.027784745660913268,1.4561376504129244,39.66999816894531,1.3038055366429755,38.810001373291016,1.044453863434038,38.7400016784668,0.027784745660913268
6151,2004-07-29,40.33000183105469,40.36000061035156,39.33000183105469,40.25,90500.0,0.009511916416976574,13.71433242506812,0.2857181782264547,50.33445520099208,36.39197247821107,-1.1975577242321833,-0.48770114254731567,0.16542263690156744,0.5643128154315207,29.68288175614635,1.029998779296875,-1.4384915803287797,0.6320014953613295,-0.8506645405240292,2.1146675312466883,-0.10933152258134982,1.373334513304009,0.9034556473719917,98.61756903804674,63.98577229556782,0.7413330179426787,7,-1.1750011444091797,0.7099990844726562,1.4299983978271484,0.7499980926513672,2.529998779296875,3,0.012397718256858425,1.5813834859943832,39.95000076293945,1.4561376504129244,39.66999816894531,1.3038055366429755,38.810001373291016,0.012397718256858425
6152,2004-07-30,40.27999877929688,40.58000183105469,39.90999984741211,40.2400016784668,125800.0,-0.001239847495352775,1.0937457159376063,0.49995231737563717,55.43277049692836,40.09690425737454,-1.072186068970197,-0.5244433908589841,0.2608094742424285,0.6025096280933653,30.051581229823388,0.6700019836425781,-1.2480040399621828,0.6199985504150476,-0.7527278719841632,1.9927249728142584,-0.06636466078455783,1.306361761614653,0.7564512962005665,87.44758788555957,48.6742572904574,0.6863632111996041,7,-1.0149974822998118,0.7450008392333913,1.4800014495849538,0.8000011444091726,2.720001220703118,4,0.022095318188189106,13.71433242506812,40.33000183105469,1.5813834859943832,39.95000076293945,1.4561376504129244,39.66999816894531,0.022095318188189106
6153,2004-08-02,40.70000076293945,40.70000076293945,39.79999923706055,39.97999954223633,75100.0,0.01042706048587183,1.5,18.00133524081702,56.39637583837264,43.04453682112941,-1.3732283770634979,-1.0145777802373246,-0.0818799113423836,0.16631760299263476,30.308348427218725,0.9000015258789062,-1.049151763055896,1.0515005111694364,-0.2796525800823346,2.3826536024212075,0.38592396554354735,1.7170770567953255,0.15126235380451902,100.0,59.21799038934516,0.6655765456258864,8,-1.375,-0.06500053405761719,1.107499122619629,0.37999916076660156,1.3999977111816406,0,-0.0085995646746293,1.0937457159376063,40.27999877929688,13.71433242506812,40.33000183105469,1.5813834859943832,39.95000076293945,-0.0085995646746293
6154,2004-08-03,40.18999862670898,40.77999877929688,40.18999862670898,40.40999984741211,82100.0,-0.01253076478305315,-4.363607990012267,-0.30555673292926855,53.32196507901018,46.293668656507336,-0.8437905259717056,-0.5376545610638601,0.49755638085901666,0.6552433605290773,29.872052719457788,0.5900001525879048,-0.8226026543650491,0.5449983596801715,-0.7797376598252939,1.869734379185637,-0.11736965007256117,1.2073663694329042,-2.239997863769524,64.24236539301785,21.086334348609697,0.6623680097527325,8,-0.8249988555908132,0.12500190734863992,1.0550012588501048,0.8900012969970774,3.3600006103515696,1,0.027121179144891094,1.5,40.70000076293945,1.0937457159376063,40.27999877929688,13.71433242506812,40.33000183105469,0.027121179144891094
6155,2004-08-04,40.47999954223633,40.93999862670898,39.40999984741211,40.0099983215332,89900.0,0.007215748331342864,1.2014380591690117,-2.136357331113816,57.96607254503757,48.99111439353846,-0.8781102570173687,-0.8707226696664492,0.2727644606063464,0.34292398896889864,29.62081806170585,1.529998779296868,-0.6248454125372973,0.8339992523193374,-0.493354818778009,2.1613533234166837,0.17032221677066417,1.4976762878680105,-2.473398818969727,71.42857142857174,23.909313951476534,0.6636770355486722,8,-0.9150009155273509,-0.404998779296875,0.7650003433227539,0.6000003814697266,2.729999542236328,2,0.040513819372386406,-4.363607990012267,40.18999862670898,1.5,40.70000076293945,1.0937457159376063,40.27999877929688,0.040513819372386406
6156,2004-08-05,39.47000122070313,40.36000061035156,39.36000061035156,40.18000030517578,87800.0,-0.024950551703425194,-1.1505369287185083,-1.5106324264657989,53.02324536086382,51.16767152044444,0.24724600349887282,0.12770887701878308,1.316947727070655,1.3162012574829234,29.196527157153483,1.1199989318847656,-0.5190754644197568,-0.16449909210204083,-1.4938670918898964,1.1648689076858147,-0.8291830919959722,0.5001849077918905,-1.3460645812988332,6.962072686975206,-44.15273481130114,0.6646839998939282,8,0.09499740600584516,0.39999961853026633,1.7874984741210866,1.6099987030029226,3.719997406005845,3,0.09703567007615077,1.2014380591690117,40.47999954223633,-4.363607990012267,40.18999862670898,1.5,40.70000076293945,0.09703567007615077
6157,2004-08-06,39.13999938964844,39.90999984741211,38.95000076293945,39.25,93400.0,-0.008360826471968785,-2.918380692876606,0.1549306368940818,50.89284751287315,52.607230462207355,0.7151612930517999,0.3869786261202748,1.653181458454668,1.6241154911600972,28.881890094440234,0.9599990844726562,-0.2394859765032109,-0.4370008468627944,-1.7463210016673187,0.87231930794173,-1.0916609242650566,0.21765923053946779,-0.9034202707519512,9.54767993313733,-45.88692691338673,0.6546600774022614,8,0.5900001525878906,0.7250003814697266,2.1625003814697266,1.9400005340576172,3.1599998474121094,4,0.09504346649752304,-1.1505369287185083,39.47000122070313,1.2014380591690117,40.47999954223633,-4.363607990012267,40.18999862670898,0.09504346649752304
6158,2004-08-09,39.08000183105469,39.5099983215332,39.0,39.0,49800.0,-0.001532896257776084,-11.74966622162884,-0.7272853377722291,46.66668685021586,52.89486685616542,0.9135563344949915,0.420492470002678,1.6988547521421609,1.6624103826999175,28.479449377660853,0.5099983215332031,-0.07116659828214722,-0.46649856567383097,-1.793041400996735,0.8600442696490731,-1.1297699833352794,0.19677285198761751,-0.7352859318457021,6.532724003481177,-48.82700885528303,0.6632714176614508,8,0.8649978637695312,0.5499992370605469,2.329998016357422,1.9999980926513672,2.9499969482421946,0,0.1003070108822337,-2.918380692876606,39.13999938964844,-1.1505369287185083,39.47000122070313,1.2014380591690117,40.47999954223633,0.1003070108822337
6159,2004-08-10,41.02999877929688,41.02999877929688,39.09000015258789,39.33000183105469,115800.0,0.04989756542674062,1.2823554227140839,21.249475491131122,69.7574757935625,54.86576607531735,-0.9199828553591658,-1.5258254770138322,-0.24664885240765244,-0.29992682133849513,27.360772290801137,1.9499969482421946,0.1744951858994881,1.4314985275268626,-0.04167526519619713,2.9046723202499223,0.6949116311653327,2.1680854238883924,-2.581471570987894,100.0,36.08286144537931,0.73658689636153,8,-1.039999008178718,-1.539999008178718,0.38000106811522727,0.05000114440917258,1.1500015258788991,1,0.02607847249959261,-11.74966622162884,39.08000183105469,-2.918380692876606,39.13999938964844,-1.1505369287185083,39.47000122070313,0.02607847249959261
6160,2004-08-11,40.7400016784668,41.13000106811523,38.93000030517578,40.63999938964844,131500.0,-0.007067928575625881,3.9999956651220696,0.058824981375267905,63.81381527585815,56.36347275030247,-0.5656203760630945,-1.2245798067178129,0.06970998258383787,-0.01769475306977597,26.642736000282618,2.200000762939446,0.38123307929608075,1.094501304626462,-0.4632898643063399,2.652292473559264,0.3156057201600575,1.8733968890928665,-2.136586175898536,82.27276116362124,16.391994942407536,0.7788955844664024,8,-0.7100009918212891,-1.2000007629394531,0.6624984741210938,0.3399982452392578,1.4699974060058594,2,0.06897391857691004,1.2823554227140839,41.02999877929688,-11.74966622162884,39.08000183105469,-2.918380692876606,39.13999938964844,0.06897391857691004
6161,2004-08-12,39.63000106811523,40.45000076293945,39.52000045776367,40.45000076293945,123900.0,-0.02724596378547184,1.268294271439072,-8.199809269502264,55.84756450898177,56.40956097386396,0.48572175363033665,-0.11329983892206741,1.1950070912351478,1.087907069240437,25.55291169000488,1.220001220703125,0.4677115777995482,-0.01999931335449645,-1.5770270749921522,1.5370284482831593,-0.7985131941733243,0.7585145674643314,-0.8244587203032125,31.818205462991163,-35.17030925789241,0.7785138808188279,8,0.39999961853028054,-0.09000015258788352,1.7649984359741282,1.4499988555908274,2.069999694824226,3,0.09033555185134112,3.9999956651220696,40.7400016784668,1.2823554227140839,41.02999877929688,-11.74966622162884,39.08000183105469,0.09033555185134112
6162,2004-08-13,39.90999984741211,40.22999954223633,39.540000915527344,39.77999877929688,57000.0,0.007065323536469936,-1.2623024633067972,-0.1585379469477658,57.03323860005481,56.480323502939754,0.16507901965658078,-0.3456507072976365,0.9219458048024478,0.8252116043692013,24.182910261919723,0.6899986267089844,0.4788498354620927,0.2184995651245103,-1.3186782953088994,1.75567742555792,-0.550089365092191,0.9870884953412116,-0.9799995422363281,44.54541829008002,-23.680097668737943,0.7685889302167038,8,0.12000083923339844,-0.3699989318847656,1.2899999618530273,1.1700000762939453,2.1199989318847727,4,0.08218488578895733,1.268294271439072,39.63000106811523,3.9999956651220696,40.7400016784668,1.2823554227140839,41.02999877929688,0.08218488578895733
6163,2004-08-16,40.790000915527344,40.810001373291016,39.900001525878906,40.08000183105469,54800.0,0.02204963847355912,1.426666259765625,5.4614865459670225,57.142871044808054,56.90486861025062,-0.7831718429908605,-1.1449509928364137,0.07440269421380208,-0.035386761300259195,22.74623843807641,0.9099998474121094,0.4966947821675731,1.010000610351561,-0.567672324551701,2.587673545254823,0.22116414289993003,1.7988370778031921,-1.6840005493164085,84.54545296913419,17.960068728476188,0.7888364674516315,8,-0.7600002288818359,-1.25,0.45749950408935547,0.28999900817871094,-0.6500015258789062,0,0.037018835195916866,-1.2623024633067972,39.90999984741211,1.268294271439072,39.63000106811523,3.9999956651220696,40.7400016784668,0.037018835195916866
6164,2004-08-17,40.150001525878906,41.150001525878906,39.849998474121094,40.93000030517578,52200.0,-0.015690104812054906,1.131150411486605,-1.0985912466016914,51.219516733726245,56.15525129788271,-0.1670050619742227,-0.4782799608184618,0.7294539553222279,0.6276759747394038,21.785530699668904,1.3000030517578125,0.46818259436534504,0.3375011444091811,-1.242663544442209,1.9176658332605712,-0.45258120001651037,1.1275834888348726,-0.8820811035156311,54.954979723692354,-8.633554076630602,0.790082344425695,8,-0.1100006103515625,-0.6000003814697266,0.9549989700317383,0.9299983978271484,0.9199981689453125,1,0.0468243382806901,1.426666259765625,40.790000915527344,-1.2623024633067972,39.90999984741211,1.268294271439072,39.63000106811523,0.0468243382806901
6165,2004-08-18,40.599998474121094,40.7400016784668,39.68000030517578,39.97000122070313,104700.0,0.011207893677217973,1.329663972634897,-0.807690050471449,51.63238665455066,56.00071144162569,-0.6684888295343328,-0.784187114007068,0.2771593249119064,0.1948113072221176,20.258607192245424,1.0600013732910156,0.40775729467937083,0.6704980850219755,-0.7656138203529252,2.1066099903968762,-0.04755786766547487,1.3885540377094259,-1.1438699414062583,66.25750359821669,6.806617329655538,0.7180559526874503,8,-0.55999755859375,-1.049997329711914,0.40250205993652344,0.48000144958496094,0.4099998474121094,2,0.03891630272010471,1.131150411486605,40.150001525878906,1.426666259765625,40.790000915527344,-1.2623024633067972,39.90999984741211,0.03891630272010471
6166,2004-08-19,38.72999954223633,40.0,38.43000030517578,39.86000061035156,161700.0,-0.04605908872328468,1.2269501627333796,-1.7936603088101928,42.319125938410544,55.04807571112983,1.2130691282848645,1.130377728875061,2.1159912684362183,2.06964574614868,18.552028014742096,2.1699981689453125,0.3543416275304452,-1.1910007476806612,-2.6545200828621986,0.2725185875008762,-1.9227604152714264,-0.45924108008989606,2.420001983642578,11.029378765609398,-43.026161862641516,0.7317596675907678,8,1.0600013732910156,0.8200016021728516,2.270000457763672,2.3500003814697266,2.200000762939453,3,0.08985281650833166,1.329663972634897,40.599998474121094,1.131150411486605,40.150001525878906,1.426666259765625,40.790000915527344,0.08985281650833166
6167,2004-08-20,40.349998474121094,40.47000122070313,38.72000122070313,38.86999893188477,125500.0,0.041828013194735725,1.0348777637067934,-1.3097328701687516,48.44994413102029,55.246215408996996,-0.24277137518287617,-0.38242711225628767,0.4884876690909721,0.46315328183275284,16.57797942626272,1.75,0.27806076279657077,0.3484983444213867,-1.0152155666812703,1.7122122555240438,-0.33335861112993825,1.0303552999727117,0.7456030273437477,70.5881362968282,21.421242419821937,0.6818569555513283,8,-0.55999755859375,-0.7999973297119141,0.5175018310546875,0.7300014495849609,0.7800025939941335,4,0.03345730705997907,1.2269501627333796,38.72999954223633,1.329663972634897,40.599998474121094,1.131150411486605,40.150001525878906,0.03345730705997907
6168,2004-08-23,39.900001525878906,40.54999923706055,39.599998474121094,40.349998474121094,56800.0,-0.01115234114645125,1.2352999255010726,-0.3040520860987764,48.708826773437615,52.90747662898312,0.37523475059249733,0.16170771929640182,0.9204381535756312,0.9192273305471872,14.226200241617343,0.9500007629394531,0.2997398210830724,-0.1559986114501939,-1.4011895215445662,1.0891922986441784,-0.7785940664973836,0.4665968435969958,1.1422879516601512,54.04413827149413,6.503942255516698,0.6225954550471866,8,-0.1100006103515625,-0.35000038146972656,0.8024988174438477,1.1799983978271484,1.8299980163574219,0,0.05338338776845597,1.0348777637067934,40.349998474121094,1.2269501627333796,38.72999954223633,1.329663972634897,40.599998474121094,0.05338338776845597
6169,2004-08-24,40.72999954223633,40.88000106811523,40.060001373291016,40.38000106811523,68900.0,0.020801954501658004,1.5230700611524213,-0.7777796615916879,51.062023769782485,51.49061090608582,-0.5607636612415519,-0.6164095573521564,0.07940959929909752,0.09540431521607218,12.926528928665522,0.979999542236321,0.3906399450210287,0.6209993362426758,-0.6450741167618332,1.8870727892471848,-0.012037390259578729,1.2540360627449303,0.26004415185546037,93.87749064620978,47.32004352984869,0.6330367265022533,8,-0.9399986267089844,-1.1799983978271484,-0.08249950408935547,0.35000038146972656,1.4399986267089844,1,-0.014485641031644736,1.2352999255010726,39.900001525878906,1.0348777637067934,40.349998474121094,1.2269501627333796,38.72999954223633,-0.014485641031644736
6170,2004-08-25,41.060001373291016,41.29999923706055,40.54999923706055,40.90999984741211,84600.0,0.00810218106465932,1.380962761126249,0.4285776566757406,57.168630831395255,51.63739605302065,-0.9393864916600947,-0.9054099731096272,-0.266397350738103,-0.23586150061616706,12.1430407509343,0.75,0.5411294265178697,0.8955011367797852,-0.43680922491870433,2.2278114984782746,0.2293459559305404,1.56165631762903,-2.6300010681152344,91.63770198297874,38.41638544376703,0.6661551808492431,8,-1.1950016021728516,-1.4350013732910156,-0.45000171661376953,0.019998550415039062,1.9399986267089844,2,0.0002435051436628921,1.5230700611524213,40.72999954223633,1.2352999255010726,39.900001525878906,1.0348777637067934,40.349998474121094,0.0002435051436628921
6171,2004-08-26,40.83000183105469,41.41999816894531,40.52000045776367,41.310001373291016,58300.0,-0.005601547358591641,1.571447255843356,-3.1999643965210316,57.688831284593505,51.710239684636065,-0.5825246148549184,-0.6704029669065932,-0.08163649503818249,-0.009114851155700876,11.520927912090409,0.8999977111816406,0.34469481094294707,0.6405015945434585,-0.7232774714513468,2.0042806605382637,-0.04138793845394417,1.322391127540861,-2.342601547241209,78.14825908322825,18.601023097881168,0.681889532997404,8,-0.9050025939941406,-1.1450023651123047,-0.5275030136108398,0.2499980926513672,2.4399986267089844,3,0.00440843699256499,1.380962761126249,41.060001373291016,1.5230700611524213,40.72999954223633,1.2352999255010726,39.900001525878906,0.00440843699256499
6172,2004-08-27,41.16999816894531,41.33000183105469,40.52999877929688,40.7400016784668,43500.0,0.008327120319451708,1.1333306206735005,-0.8958268761573246,59.27240368296595,51.94685442220917,-0.8101949207465253,-0.9911192698298663,-0.46868919338692905,-0.3601600141799395,11.159174381974013,0.8000030517578054,0.22679385266981456,0.9359979629516602,-0.4965613686091572,2.3685572945124775,0.2197182971712479,1.6522776287320724,-2.565293969726561,86.26373396045291,19.183904864784324,0.7162796657804097,8,-1.2449989318847656,-1.364999771118164,-1.0299978256225586,-0.11499786376953125,1.69000244140625,4,-0.00582943586212159,1.571447255843356,40.83000183105469,1.380962761126249,41.060001373291016,1.5230700611524213,40.72999954223633,-0.00582943586212159
6173,2004-08-30,40.349998474121094,41.33000183105469,40.099998474121094,41.33000183105469,48100.0,-0.019917409067138347,1.510202333963924,-2.279096175512992,46.64693604841887,51.43878990161947,-0.0661272603952483,-0.2094225175143123,0.2669980621030845,0.45381004258639734,10.746484868518069,1.2300033569335938,0.2304371005725585,0.13349838256836222,-1.2835592533448903,1.5505560184816147,-0.575030435388264,0.8420272005249885,-1.6326825161132774,21.323366478268795,-39.87414811673457,0.7085288179566264,8,-0.4249992370605469,-0.5450000762939453,-0.20999813079833984,0.7050018310546875,2.69000244140625,0,0.01933092003694603,1.1333306206735005,41.16999816894531,1.571447255843356,40.83000183105469,1.380962761126249,41.060001373291016,0.01933092003694603
6174,2004-08-31,41.27999877929688,41.43999862670898,40.349998474121094,40.459999084472656,71700.0,0.023048335572360745,-1.0961522943182933,-0.8367315162980509,52.50462771448058,51.53570557494501,-0.9152266765347363,-1.11051232245363,-0.7301868571882224,-0.49331935201131927,10.467237958194062,1.0900001525878835,0.2274682488401396,1.0089986801147504,-0.4854944215007748,2.5034917817302755,0.2617521293069842,1.7562452309225165,-2.454575532851564,88.0597142393533,28.308302210486517,0.7472465508077634,8,-1.3449993133544993,-1.3449993133544993,-1.1399984359741282,-0.22499847412110086,0.7200012207031179,1,0.01090118159511988,1.510202333963924,40.349998474121094,1.1333306206735005,41.16999816894531,1.571447255843356,40.83000183105469,0.01090118159511988
6175,2004-09-01,42.11999893188477,42.54999923706055,41.20000076293945,41.20000076293945,113400.0,0.020348841507455973,-1.934785132602458,1.1219494040696312,61.84586571232578,53.70534332760226,-1.6952096915108967,-1.9197760996052509,-1.6651025101065429,-1.3395107537552704,9.795764015037738,1.3499984741210938,0.17989449830256632,1.7669988632202234,0.05944248286573384,3.474555243574713,0.9132206730429786,2.620777053397468,-3.1377011626236353,82.44897260114034,18.37254456068915,0.853778190177246,9,-1.4849987030029368,-1.6299991607666087,-2.099998474121101,-1.0649986267089915,-0.6699981689453196,2,0.0011870664370481343,-1.0961522943182933,41.27999877929688,1.510202333963924,40.349998474121094,1.1333306206735005,41.16999816894531,0.0011870664370481343
6176,2004-09-02,43.29999923706055,43.63999938964844,42.13999938964844,42.13999938964844,117500.0,0.028015202637683645,-1.5862072367447473,1.26087190884513,64.85540243258242,55.52817202777583,-2.412481106195081,-2.9493450190292805,-2.9263292414372017,-2.5163487773028663,9.35494297370244,1.5200004577636648,0.2717760792931756,2.7554992675781236,0.6517942824983578,4.859204252657889,1.7036467750382442,3.807351760118003,-4.03228535037546,90.39547839955172,22.86335167383554,1.0518524925398811,9,-1.6800003051757812,-2.2649993896484375,-3.2249984741210938,-2.2449989318847656,-1.6300010681152344,3,-0.006928388968741039,-1.934785132602458,42.11999893188477,-1.0961522943182933,41.27999877929688,1.510202333963924,40.349998474121094,-0.006928388968741039
6177,2004-09-03,42.86000061035156,43.66999816894531,42.41999816894531,42.72999954223633,63200.0,-0.010161631280870553,-2.333316379209497,0.11206990104805532,59.43483292508718,56.71995048907023,-1.7645580565014782,-2.3361388152633538,-2.5508109086717496,-2.0774707315124346,8.518293857635713,1.25,0.3252878426433341,2.129500579833987,-0.10508312283895549,4.36408428250693,1.0122087284975194,3.246792431170455,-3.1550581733701435,77.31099081694367,11.438080803600826,1.1172918513364711,9,-0.9950008392333984,-1.8100013732910156,-2.7624998092651367,-1.8050003051757812,-0.8100013732910156,4,0.009566025235032027,-1.5862072367447473,43.29999923706055,-1.934785132602458,42.11999893188477,-1.0961522943182933,41.27999877929688,0.009566025235032027
6178,2004-09-07,43.0,43.54999923706055,42.58000183105469,42.86999893188477,107400.0,0.003266434616303382,-1.7324052632427291,0.9999999999999454,63.61032614794487,58.114206308866045,-1.5852887365671577,-2.284533276320417,-2.7372623990948597,-2.2343938381068256,7.636431183723409,0.9699974060058594,0.6554471464978846,2.073500061035155,-0.2378744246912632,4.384874546761573,0.9178128181719458,3.229187303898364,-2.8192508751829166,79.81933040566781,12.046312931975734,1.1556872428632086,9,-1.1150016784667969,-1.9500007629394531,-2.854999542236328,-1.9449996948242188,-2.0999984741210938,1,-0.0032557997592660426,-2.333316379209497,42.86000061035156,-1.5862072367447473,43.29999923706055,-1.934785132602458,42.11999893188477,-0.0032557997592660426
6179,2004-09-08,42.099998474121094,43.18000030517578,42.099998474121094,42.40999984741211,51800.0,-0.020930268043695466,-5.96772288192949,-2.3846063558204302,56.868137818284715,58.08081819629821,-0.5258106196505565,-1.3705275785487387,-1.865469860684243,-1.354964910953015,8.498910886811423,1.0800018310546875,0.7917109699086993,1.1199985504150405,-1.2502463357889226,3.4902434366190036,-0.06512389268694108,2.305120993517022,-1.5005394640086251,36.437192565193556,-30.225157593116464,1.1851224431019807,9,-0.21500015258789062,-1.0499992370605469,-2.119997978210449,-1.0449981689453125,-1.779998779296875,2,0.022327849773773112,-1.7324052632427291,43.0,-2.333316379209497,42.86000061035156,-1.5862072367447473,43.29999923706055,0.022327849773773112
6180,2004-09-09,43.54999923706055,43.599998474121094,42.04999923706055,42.59000015258789,96800.0,0.03444182459604539,1.9245335982034895,-3.096757521688304,72.95239617658065,59.77676985096345,-1.7717827292693826,-2.739681346543513,-3.3219316961971828,-2.8232232739761116,9.363178165108351,1.5499992370605469,1.0118807837489854,2.429499435424802,-0.1998203443980202,5.058819215247624,1.1148395455133908,3.744159325336213,-2.5820755278881364,92.59265364174317,18.11265200478792,1.31465988991141,9,-1.6650009155273438,-2.5,-3.7099990844726562,-2.4949989318847656,-2.8499984741210938,3,-0.03559125750205561,-5.96772288192949,42.099998474121094,-1.7324052632427291,43.0,-2.333316379209497,42.86000061035156,-0.03559125750205561
6181,2004-09-10,43.209999084472656,43.63000106811523,42.52999877929688,43.63000106811523,58000.0,-0.007807121895390345,4.2380813979892284,-0.4375024835292267,65.50977547884415,60.469811161616576,-1.1830912353196865,-2.2321695345335826,-2.9927989860821143,-2.499970723637631,10.283088756178854,1.1000022888183452,1.1483295826132789,1.9104993820190401,-0.7783424107154602,4.59934117475354,0.5660784856517935,3.2549202783862867,-1.9178264401274987,71.60497606393625,-3.2282198334120267,1.3444208963672495,9,-1.3250007629394531,-2.1599998474121094,-3.3899993896484375,-2.154998779296875,-2.1399993896484375,4,-0.04073127421485301,1.9245335982034895,43.54999923706055,-5.96772288192949,42.099998474121094,-1.7324052632427291,43.0,-0.04073127421485301
6182,2004-09-13,43.18999862670898,43.650001525878906,42.91999816894531,43.04999923706055,69900.0,-0.0004628664241482783,-2.650002861012035,-0.33333030581010853,68.71443791784289,62.9217558137748,-0.9458910731861252,-2.059428455945074,-2.9647797375116056,-2.4800789952020637,11.258940007954834,0.7300033569335938,1.1897370465675436,1.7264989852905188,-1.0052727598568225,4.45827073043786,0.36061311271684815,3.0923848578641895,-1.6124869194118006,71.24985992928471,-5.956358828494686,1.3658858725736716,9,-1.1800003051757741,-2.1399993896484304,-3.472498893737786,-2.134998321533196,-2.539997100830071,0,-0.03519334350762604,4.2380813979892284,43.209999084472656,1.9245335982034895,43.54999923706055,-5.96772288192949,42.099998474121094,-0.03519334350762604
6183,2004-09-14,42.29999923706055,43.18999862670898,42.16999816894531,42.97999954223633,68700.0,-0.020606608426656625,-1.170208103369896,-4.857166212534306,58.87005630235511,63.62902565687198,0.27916174021964935,-1.1072740071102487,-2.0733919066296096,-1.6025499708633575,11.855082307977696,1.0200004577636648,1.231348085273929,0.7609996795654297,-1.975858542796054,3.4978579019269134,-0.6074294316153086,2.129428790746168,-0.47138915436559614,15.624977648290184,-57.01569229729432,1.3684291111807403,9,0.13500022888183594,-1.25,-2.502499580383301,-1.2449989318847656,-0.8199996948242188,1,-0.0059101655912316975,-2.650002861012035,43.18999862670898,4.2380813979892284,43.209999084472656,1.9245335982034895,43.54999923706055,-0.0059101655912316975
6184,2004-09-15,42.02999877929688,42.4900016784668,41.91999816894531,42.38000106811523,66600.0,-0.006382989660366434,1.0,0.5147090172670863,55.51762073911416,62.925887326515124,0.745092162192897,-0.7264529446062369,-1.7835123388059273,-1.3583725307693513,11.991216355561662,0.5700035095214844,1.224896973779039,0.3969993591308665,-2.267164838217049,3.061163556478782,-0.9350827395430912,1.7290814578048241,1.6399993896484304,6.3584044453268636,-61.2404820125841,1.3320820986739568,9,0.7649993896484304,-0.9799995422363352,-2.2424983978271555,-0.9749984741211009,0.450000762939446,2,-0.026885493367527546,-1.170208103369896,42.29999923706055,-2.650002861012035,43.18999862670898,4.2380813979892284,43.209999084472656,-0.026885493367527546
6185,2004-09-16,42.18000030517578,42.36000061035156,42.02999877929688,42.11999893188477,50600.0,0.0035689157800495863,-1.7499960263849086,-0.1714313740449562,57.749705028831414,62.136365392765015,0.6755368090274132,-0.7926553611429838,-1.9179294684180732,-1.5374191256319136,12.35751777925153,0.3300018310546804,1.4699510347408307,0.46800079345702983,-2.160655471589898,3.0966570585039577,-0.8463273390664341,1.7823289259804938,1.4549978637695347,15.028996053008752,-49.118981478280205,1.3143281325234633,9,0.6149978637695312,-1.1300010681152344,-2.440000534057617,-1.125,-0.6899986267089844,3,-0.04409674245837614,1.0,42.02999877929688,-1.170208103369896,42.29999923706055,-2.650002861012035,43.18999862670898,-0.04409674245837614
6186,2004-09-17,42.209999084472656,42.47000122070313,41.66999816894531,42.099998474121094,282500.0,0.0007112086078671087,1.5396725440805699,1.8333015449172494,56.19048051552901,61.77588179170299,0.5304433001771187,-0.5782193493562602,-1.907173180595798,-1.6005751909318207,12.242321695271349,0.8000030517578196,1.5889687841163394,0.3239995956420927,-1.90366712206864,2.5516663133528255,-0.7898337632132737,1.437832954497459,1.3906990844726579,27.27272727272727,-32.670038867105305,1.1138333588553655,9,0.4500007629394531,-1.1599998474121094,-2.4249982833862305,-1.154998779296875,-0.37999725341796875,4,-0.03577347439670209,-1.7499960263849086,42.18000030517578,1.0,42.02999877929688,-1.170208103369896,42.29999923706055,-0.03577347439670209
6187,2004-09-20,41.70000076293945,42.43999862670898,41.52999877929688,42.0,56900.0,-0.012082405415659192,-1.843735285177014,-2.727250658898599,58.343648104793374,61.19069534246393,0.9594923074757631,0.04016261692718359,-1.3805261141678073,-1.1141029776851283,12.604342918495043,0.9099998474120952,1.518236842971163,-0.2534988403320284,-2.363926154235685,1.856928473571628,-1.3087124972838566,0.8017148166197998,1.823469406005863,10.241084293326926,-52.33185275651304,1.0552136569518287,9,0.8899993896484375,-0.6500015258789062,-1.9149999618530273,-0.6450004577636719,0.270000457763679,0,-0.01510793900692542,1.5396725440805699,42.209999084472656,-1.7499960263849086,42.18000030517578,1.0,42.02999877929688,-0.01510793900692542
6188,2004-09-21,42.02999877929688,42.09000015258789,41.68000030517578,41.68000030517578,76600.0,0.007913621350595035,-1.342866485013624,-1.166664547385042,55.00667699538264,60.983866362141484,0.5335367986786395,-0.12867681537097297,-1.6703546923485106,-1.457644097015681,13.076973740379955,0.4099998474121094,1.3036999925259707,-0.030000686645500707,-1.9060657023315173,1.8460643290405159,-0.9680331944885054,0.908031821197504,1.3738631062695248,52.0831760437739,-6.9657101210538315,0.938032507843007,9,0.5600013732910085,-0.9799995422363352,-2.2449979782104563,-0.9749984741211009,1.7400016784667898,1,-0.03283362582674487,-1.843735285177014,41.70000076293945,1.5396725440805699,42.209999084472656,-1.7499960263849086,42.18000030517578,-0.03283362582674487
6189,2004-09-22,40.13999938964844,41.790000915527344,40.13999938964844,41.790000915527344,77500.0,-0.044967866869875306,1.0,-4.714310626702901,38.407492889875314,57.14554377472978,2.364974530147755,1.8075277922948771,0.22900890952662678,0.41375191581401793,14.213518497867117,1.8899993896484446,1.1440433197188327,-1.8905000686645508,-3.8703081516836875,0.08930801435458591,-2.880404110174119,-0.9005960271549824,3.151430709541799,0.0,-53.77195665657528,0.9899040415095671,9,1.7550010681152344,0.9099998474121094,-0.3549985885620117,0.9150009155273438,3.3600006103515625,2,0.03338316325269952,-1.342866485013624,42.02999877929688,-1.843735285177014,41.70000076293945,1.5396725440805699,42.209999084472656,0.03338316325269952
6190,2004-09-23,41.06999969482422,41.38000106811523,40.060001373291016,40.06999969482422,160700.0,0.0231689167742144,-1.5882432139304088,-0.6060600455913701,36.550058370870616,53.92779742939939,1.1691385042837084,0.9257801732518232,-0.6745021451376019,-0.5251618818699626,14.98454188334694,1.3199996948242116,0.9331759645170408,-0.9609996795654325,-2.9397807227891093,1.0177813636582442,-1.950390201177271,0.02839084204640585,1.9693159476026736,41.90864670044482,-6.931988799741006,0.989390521611837,9,0.7850017547607422,-0.020000457763671875,-1.274998664855957,-0.0149993896484375,1.9099998474121094,3,0.034331625466016424,1.0,40.13999938964844,-1.342866485013624,42.02999877929688,-1.843735285177014,41.70000076293945,0.034331625466016424
6191,2004-09-24,41.0099983215332,41.20000076293945,40.849998474121094,40.90999984741211,68500.0,-0.0014609538285089707,-2.1818213344430575,0.09999847412109375,38.305927152301905,50.54907401100594,0.9881678442788981,1.0539968087470726,-0.5797807861968067,-0.4729167071738374,15.670769150294737,0.3500022888183594,0.8618380079714854,-1.030000877380374,-2.9873033494931747,0.9273015947324268,-2.0086521134367743,-0.05134964132397357,1.7313858939801037,39.91588422540732,-5.103536870842682,0.9786512360563994,9,0.6150016784667969,0.04000091552734375,-1.2149972915649414,0.045001983642578125,1.9200019836425781,4,0.011704544661772287,-1.5882432139304088,41.06999969482422,1.0,40.13999938964844,-1.342866485013624,42.02999877929688,0.011704544661772287
6192,2004-09-27,40.93000030517578,41.06999969482422,40.63999938964844,40.79999923706055,92300.0,-0.0019506954311533375,1.0975632449129598,1.3000305180437934,36.815286005160765,48.09854397798436,0.7977653037604995,1.175353900087849,-0.45044710304692614,-0.39802537450736963,16.465569952643055,0.43000030517578125,0.458112910742166,-1.097999000549315,-3.0805397626221804,0.8845417615235505,-2.0892693815857513,-0.10672861951287871,1.5432456261152936,42.857116011966504,2.1471317935771097,0.9912703810364342,9,0.345001220703125,0.2649993896484375,-1.2599992752075195,0.125,1.0799980163574219,0,0.021988798416038513,-2.1818213344430575,41.0099983215332,-1.5882432139304088,41.06999969482422,1.0,40.13999938964844,0.021988798416038513
6193,2004-09-28,41.13000106811523,41.400001525878906,40.56999969482422,40.56999969482422,51900.0,0.004886410003621666,-1.964284984434711,4.3076674785057705,43.21679918520168,46.73178602754963,0.4630406165504013,1.0928143213265216,-0.5958366587417956,-0.5997862794440252,17.68075613826685,0.8300018310546875,0.180827795730913,-0.9369983673095774,-2.808109280764448,0.9341125461452933,-1.8725538240370128,-0.0014429105821420762,1.101920407375843,61.84970970807594,19.748312474715192,0.9355554567274341,9,0.13500022888184304,0.5049972534179759,-1.4600000381469656,-0.07500076293944602,0.9799995422363352,1,0.02042305204896011,1.0975632449129598,40.93000030517578,-2.1818213344430575,41.0099983215332,-1.5882432139304088,41.06999969482422,0.02042305204896011
6194,2004-09-29,41.72999954223633,41.7400016784668,40.849998474121094,40.91999816894531,57800.0,0.014587854571835424,1.1445714469553867,1.4464274766520848,35.55554748211631,44.26576852235907,-0.20561005743522998,0.5568050259122259,-1.148600113507129,-1.1910482185947586,18.659641581627888,0.8900032043457031,-0.12913254872299262,-0.3594999313354492,-2.201357694891641,1.4823578322207425,-1.280428813113545,0.5614289504426466,0.2847299230347389,99.4046348563358,61.059072047991044,0.9209288817780963,9,-0.4649982452392578,0.13500022888183594,-2.0599985122680664,-0.6749992370605469,0.7700004577636719,2,0.04888571622107474,-1.964284984434711,41.13000106811523,1.0975632449129598,40.93000030517578,-2.1818213344430575,41.0099983215332,0.04888571622107474
6195,2004-09-30,42.16999816894531,42.20000076293945,41.52000045776367,41.7400016784668,67600.0,0.010543940367496285,1.7755019423749134,0.5308589647588503,41.87498509882459,42.675157920503025,-0.7232322955121475,0.1272694471145286,-1.495301938327266,-1.6086457340645666,18.301701718452872,0.6800003051757812,-0.27111243555049214,0.07799873352050923,-1.764169035705514,1.9201665027465324,-0.8430851510925024,0.9990826181335208,-2.109996795654297,98.15935126785944,61.3762440167331,0.921083884613013,9,-0.9199981689453125,-0.30499839782714844,-2.499997138977051,-1.1149978637695312,0.8200035095214844,3,0.03153905356424991,1.1445714469553867,41.72999954223633,-1.964284984434711,41.13000106811523,1.0975632449129598,40.93000030517578,0.03153905356424991
6196,2004-10-01,43.0,43.0,42.099998474121094,42.18999862670898,79700.0,0.019682282833626275,1.2222222222222223,1.8837394984075893,48.682394234671285,41.60168526826723,-1.597368037000173,-0.7656133415887325,-2.2410710685556694,-2.4052847852452217,17.14263731936749,0.9000015258789062,-0.3415255615227153,0.9230005264282255,-0.8822675804882891,2.72826863334474,0.020366472969968186,1.8256345798864828,-2.8971986389160165,100.0,64.78518117662205,0.9026340534582572,10,-1.4699993133544922,-1.135000228881836,-3.255000114440918,-1.9449996948242188,-0.34999847412109375,4,-0.0004651269247365475,1.7755019423749134,42.16999816894531,1.1445714469553867,41.72999954223633,-1.964284984434711,41.13000106811523,-0.0004651269247365475
6197,2004-10-04,43.27000045776367,43.45000076293945,42.7400016784668,42.7400016784668,58800.0,0.00627908041310854,-1.6792479990787126,0.6543183712683083,57.3596491634289,41.86312662027237,-1.8117707459842762,-1.0575435325950409,-2.4168066383071363,-2.6452828455193256,16.060484777308453,0.7099990844726562,-0.4435202452014977,1.1725009918212876,-0.6789264534434523,3.0239284370860275,0.24678726918892124,2.098214714453654,-3.051311151123045,93.74999172158019,53.741525055142965,0.9257137226323692,10,-1.5149993896484375,-1.4050006866455078,-3.465001106262207,-2.2150001525878906,-0.18999862670898438,0,-0.007857641529719128,1.2222222222222223,43.0,1.7755019423749134,42.16999816894531,1.1445714469553867,41.72999954223633,-0.007857641529719128
6198,2004-10-05,42.86000061035156,43.349998474121094,42.58000183105469,43.099998474121094,51200.0,-0.009475383477573929,1.0810780159392945,-0.4528272010134162,56.166436537681,43.83634258113967,-1.421097207958411,-0.6941597951093357,-1.917619243782191,-2.201771661774984,14.847066421959475,0.7699966430664062,-0.5432026744921359,0.7695011138916001,-1.0685695461626707,2.607571773945871,-0.1495342161355353,1.6885364439187356,-2.4474326163330034,77.30770641528812,31.67777196430032,0.9190353300271353,10,-1.1049995422363281,-0.9950008392333984,-2.995001792907715,-1.8050003051757812,0.07999801635741477,1,-0.019832064319034726,-1.6792479990787126,43.27000045776367,1.2222222222222223,43.0,1.7755019423749134,42.16999816894531,-0.019832064319034726
6199,2004-10-06,43.040000915527344,43.08000183105469,42.5,42.70000076293945,109800.0,0.004199727079152282,1.7619004368715998,-1.416679912261182,56.3609564288987,46.03755347647612,-1.2812040559475548,-0.8433665277835871,-2.0322260373991057,-2.3417642412015596,14.206320327680144,0.5800018310546875,-0.622390036599981,0.9025012969970732,-0.9840257434812472,2.7890283374753935,-0.040762223242090556,1.8457648172362369,-2.4451869553735293,78.75648794911629,28.04721612830724,0.9432635202391615,10,-1.0300006866455078,-1.1750011444091797,-3.175002098083496,-1.9850006103515625,-0.19000244140625,2,-0.021607813322333635,1.0810780159392945,42.86000061035156,-1.6792479990787126,43.27000045776367,1.2222222222222223,43.0,-0.021607813322333635
6200,2004-10-07,42.0,42.900001525878906,41.86999893188477,42.43000030517578,60600.0,-0.024163589530783347,-1.9855042016807132,-1.2647062123439061,48.648653956240445,47.186745343580405,-0.10662181709428609,0.07858762070635805,-0.9465949407996845,-1.262606855744906,12.896465103841596,1.170001983642571,-0.717363215637377,-0.059999656677248936,-1.8256843394214997,1.7056850260670018,-0.9428419980493743,0.8228426846948764,-1.2338748316790458,8.227906168213057,-43.568606390028165,0.8828423413721245,10,0.010000228881835938,-0.13500022888183594,-2.065000534057617,-0.9449996948242188,1.8600006103515625,3,0.011904761904761862,1.7619004368715998,43.040000915527344,1.0810780159392945,42.86000061035156,-1.6792479990787126,43.27000045776367,0.011904761904761862
6201,2004-10-08,41.45000076293945,42.400001525878906,41.43999862670898,41.75,75000.0,-0.013095219930013058,-4.999952316806912,0.6976721491811714,48.39948733578724,48.47387882476113,0.5725670038536563,0.5164502721302071,-0.3686662108197112,-0.67992428016791,11.66107932153793,0.960002899169929,-0.5086640256587103,-0.5219989776611342,-2.2205136015859352,1.1765156462636668,-1.3712562896235312,0.3272583343012627,-0.5228430589413904,0.49761818906489785,-54.21913229987558,0.8492573119623997,10,0.5599994659423828,0.41499900817871094,-0.8875007629394531,-0.3950004577636719,2.239997863769524,4,0.03715321802609628,-1.9855042016807132,42.0,1.7619004368715998,43.040000915527344,1.0810780159392945,42.86000061035156,0.03715321802609628
6202,2004-10-11,41.66999816894531,41.77999877929688,41.25,41.43999862670898,66900.0,0.005307536838516924,1.3555461365658878,-0.76666709052302,47.66233277252302,48.96782700113017,0.5236439027322675,0.18629076133026956,-0.5559898947489188,-0.8665852557070366,10.41387127142171,0.5299987792968821,-0.3335974984521428,-0.226001548767087,-1.8283475426576388,1.3763444451234648,-1.0271745457123629,0.5751714481781889,-0.5914698814107666,19.999927339046906,-33.60207521801473,0.8011729969452769,10,0.48000144958496094,0.19500160217285156,-0.342498779296875,-0.6149978637695312,1.0400009155273438,0,0.023518200143909374,-4.999952316806912,41.45000076293945,-1.9855042016807132,42.0,1.7619004368715998,43.040000915527344,0.023518200143909374
6203,2004-10-12,42.04999923706055,42.15999984741211,41.2599983215332,41.599998474121094,102100.0,0.009119296491796547,1.6865637650381184,1.9565289502926766,65.42811204489388,52.28700084143878,0.3216986185027366,-0.22493239392174047,-0.9117679246166333,-1.1977684161733606,9.995912000536025,0.9000015258789062,-0.1554104487225203,0.1664995193481431,-1.4264494499985076,1.7594484886947939,-0.6299749653251823,0.9629740040214685,-0.8291826010017047,43.71576156289866,-15.978056502391624,0.7964744846733265,10,0.3000011444091797,-0.19499778747558594,-0.5924997329711914,-1.0099983215332031,0.94000244140625,1,0.024494711359860144,1.3555461365658878,41.66999816894531,-4.999952316806912,41.45000076293945,-1.9855042016807132,42.0,0.024494711359860144
6204,2004-10-13,40.900001525878906,42.06999969482422,40.900001525878906,42.060001373291016,73900.0,-0.02734834083345472,-1.0172384876696472,-2.577773068282965,48.67396041996212,53.042442543787395,1.499240878915316,0.8812503131127585,0.2660305861374539,-0.006900764996416342,10.021148608569822,1.1699981689453125,0.027952694740157824,-0.9269983291626005,-2.577199115582893,0.7232024572576918,-1.7520987223727431,-0.10189793595245789,2.549999237060547,0.0,-59.38469960675355,0.8251003932101448,10,1.2749996185302734,0.9549999237060547,0.5674972534179688,0.12499809265136719,1.6399993896484375,2,0.04987767786608255,1.6865637650381184,42.04999923706055,1.3555461365658878,41.66999816894531,-4.999952316806912,41.45000076293945,0.04987767786608255
6205,2004-10-14,40.31999969482422,40.849998474121094,38.93999862670898,40.849998474121094,113100.0,-0.014180973335360392,6.207563194564431,0.4568955594944868,45.02165240879263,52.635693452023105,1.9994910734382074,1.3858121386825957,0.8583177104431883,0.6065424612526655,10.647867189249752,1.960002899169929,0.12396202261010103,-1.4140001296997085,-3.1856174443356338,0.35761718493621686,-2.2998087870176747,-0.5281914723817422,3.079001083374024,39.88439051442154,-21.05571511756216,0.8858086573179644,10,0.875,0.9750003814697266,1.1474990844726562,0.48999977111816406,1.029998779296875,3,0.06274798607257037,-1.0172384876696472,40.900001525878906,1.6865637650381184,42.04999923706055,1.3555461365658878,41.66999816894531,0.06274798607257037
6206,2004-10-15,40.70000076293945,41.310001373291016,40.13999938964844,40.13999938964844,164800.0,0.009424629736890067,-3.1785682658837473,-1.056608798295618,48.40940832089468,51.64122224729708,1.4068727649610935,0.9348138915813848,0.5278311235241944,0.25231301421705155,11.585811426289798,1.1700019836425781,0.2423185872215683,-0.9584991455078153,-2.7728893772846277,0.855891086268997,-1.8656942613962215,-0.051304029619409164,2.52063992919922,54.65843071469876,-8.215072811032769,0.9071951158884058,10,0.44499778747558594,0.5949993133544922,0.7674980163574219,0.10999870300292969,1.3899993896484375,4,0.07764127243676944,6.207563194564431,40.31999969482422,-1.0172384876696472,40.900001525878906,1.6865637650381184,42.04999923706055,0.07764127243676944
6207,2004-10-18,41.06999969482422,41.22999954223633,40.06999969482422,40.65999984741211,85400.0,0.009090882676878964,2.178083766623991,0.732140789231681,49.59458519020658,50.91101654202214,0.7733068732803758,0.5430387448162008,0.223305547083271,-0.10179584408744091,12.772838753092003,1.1599998474121094,0.29023100963532755,-0.5570001602172852,-2.3901350477665204,1.27613472733195,-1.4735676039919028,0.3595672835573325,1.9794153146972633,66.14907641712404,3.0161089582500793,0.916567443774619,10,-0.05999946594238281,0.22500038146972656,0.39749908447265625,-0.26000022888183594,1.5800018310546875,0,0.06379349771981957,-3.1785682658837473,40.70000076293945,6.207563194564431,40.31999969482422,-1.0172384876696472,40.900001525878906,0.06379349771981957
6208,2004-10-19,40.650001525878906,41.38999938964844,40.599998474121094,41.18999862670898,45500.0,-0.010226398151111815,-1.4687405005573007,-1.3170665897523994,42.52078667328163,49.373219902509135,0.9463701207145121,0.9005202004172332,0.7071807713707514,0.32191183358723663,13.954373002862152,0.7900009155273438,0.206238934683185,-0.9079984664916978,-2.7807234544241695,0.9647265214407739,-1.8443609604579336,0.028364027474538034,2.235036828330074,54.632661841218564,-3.7505753629570577,0.9363624939662349,10,0.26999855041503906,0.5449981689453125,0.8799972534179688,0.15999794006347656,2.529998779296875,1,0.05067644480363187,2.178083766623991,41.06999969482422,-3.1785682658837473,40.70000076293945,6.207563194564431,40.31999969482422,0.05067644480363187
6209,2004-10-20,41.47999954223633,41.4900016784668,40.27999877929688,40.5,65000.0,0.020418154617510176,1.4199965667855434,-1.8148237105901042,45.46649857262089,49.019647082106964,-0.14324949785683572,0.18557335738407232,-0.11084238143281766,-0.5012690125062207,13.753392034720585,1.2100028991699148,0.03475029478489944,-0.14500045776367188,-1.896048145501723,1.6060472299743793,-1.0205243016326975,0.7305233861053537,1.2472372228726485,99.60775983293142,44.34514864667072,0.8755238438690252,10,-0.8099994659423828,-0.2849998474121094,0.2624998092651367,-0.6700000762939453,1.720001220703125,2,0.036403137726482626,-1.4687405005573007,40.650001525878906,2.178083766623991,41.06999969482422,-3.1785682658837473,40.70000076293945,0.036403137726482626
6210,2004-10-21,42.47999954223633,42.54999923706055,41.22000122070313,41.5099983215332,168500.0,0.02410800412333103,1.396391504570748,0.9897976263229804,46.65809258148772,48.82615877607368,-1.1935117165472704,-0.7413881812420584,-1.0776516311086226,-1.476113325255099,13.03416502247521,1.3299980163574148,-0.08777359686295938,0.7844995498657212,-0.9858939194823932,2.5548930192138357,-0.10069718480833956,1.669696284539782,0.09574769733664823,97.177431139318,45.60857420772818,0.885196734674059,10,-1.7350006103515625,-1.2849998474121094,-0.5575008392333984,-1.6700000762939453,1.5600013732910156,3,0.0014124617216946245,1.4199965667855434,41.47999954223633,-1.4687405005573007,40.650001525878906,2.178083766623991,41.06999969482422,0.0014124617216946245
6211,2004-10-22,41.4900016784668,42.68000030517578,41.2400016784668,42.63999938964844,80100.0,-0.02330503470898615,1.341462053052224,-1.1855631587226678,39.52940954716361,47.92250063992264,-0.22042282768771315,0.3018923209614712,-0.02949844521918976,-0.46582247744343874,12.227634144254088,1.4399986267089844,-0.26406478882328344,-0.2294984817504897,-1.9735825440435875,1.514585580542608,-1.1015405128970386,0.6425435493960592,-2.5500030517578196,54.40619354687838,7.835349666468026,0.8720420311465492,10,-0.6800022125244141,-0.2950019836425781,0.4324970245361328,-0.6800022125244141,2.1899986267089844,4,-0.0033743841571923783,1.396391504570748,42.47999954223633,1.4199965667855434,41.47999954223633,-1.4687405005573007,40.650001525878906,-0.0033743841571923783
6212,2004-10-25,41.83000183105469,42.11000061035156,41.02000045776367,41.150001525878906,58000.0,0.00819474906804718,-1.3191432374521135,-0.5913057900585474,43.890867887370845,45.52947351130897,-0.5982522328410198,0.034546369709801183,-0.31521998600142354,-0.7892543712790641,11.245443204068982,1.0900001525878906,-0.29935104970091686,0.06550159454345561,-1.6388018895786374,1.7698050786655486,-0.7866501475175909,0.9176533366045021,-2.815203170776371,64.5834194288765,20.995891492350765,0.8521517420610477,10,-1.0200023651123047,-0.6350021362304688,0.024997711181640625,-1.0200023651123047,2.6499977111816406,0,0.006215594313939921,1.341462053052224,41.4900016784668,1.396391504570748,42.47999954223633,1.4199965667855434,41.47999954223633,0.006215594313939921
6213,2004-10-26,41.97000122070313,42.29999923706055,40.75,41.90999984741211,92300.0,0.0033468654917558904,3.3055689482523856,0.08823727406344659,43.623356700460995,44.96829532025328,-0.8390251644516269,-0.04141924821436049,-0.42656425631253825,-0.9041986898381467,10.796324914666803,1.5499992370605469,-0.28945479396830365,0.16350097656250995,-1.5161888873830662,1.8431908405080861,-0.6763439554102746,1.0033459085352945,-2.8818985275268645,70.41672362218011,29.985777600891225,0.8398449319727875,10,-1.1600017547607493,-0.7750015258789134,-0.15000152587891336,-1.1600017547607493,2.3999977111816406,1,0.01620205588272272,-1.3191432374521135,41.83000183105469,1.341462053052224,41.4900016784668,1.396391504570748,42.47999954223633,0.01620205588272272
6214,2004-10-27,43.77000045776367,43.77000045776367,41.7400016784668,42.2400016784668,92900.0,0.04288775755795382,1.6535952927096838,25.49939602008726,59.67214413317685,46.596127734073754,-2.446363317477754,-1.7715804220731144,-2.155769169323783,-2.6736907114322577,10.640902256951632,2.029998779296875,-0.24267608485646264,1.8615001678466783,-0.03269324361875192,3.7556935793121085,0.9144034621139596,2.808596873579397,-4.610059812347416,100.0,53.20312060220258,0.9470967057327154,10,-1.8500003814697266,-2.4150009155273438,-1.9500007629394531,-2.960000991821289,0.8600006103515554,2,-0.013479555549861577,3.3055689482523856,41.97000122070313,-1.3191432374521135,41.83000183105469,1.341462053052224,41.4900016784668,-0.013479555549861577
6215,2004-10-28,43.5,44.0,43.31999969482422,43.790000915527344,68400.0,-0.006168619029926936,-1.0923037196145404,-0.18954323327017053,61.555813118356795,48.056839378236205,-1.8750209021233104,-1.4723171548846494,-1.831159156929715,-2.385780023390076,11.162944520071765,0.6800003051757812,-0.3709716533376195,1.5249996185302734,-0.49692735048314773,3.5469265875436946,0.5140361340235629,2.535963103036984,-4.15565696208985,84.61538461538461,30.641644455279298,1.0109634845067106,10,-1.4650001525878906,-2.030000686645508,-2.0275001525878906,-2.690000534057617,0.7099990844726562,3,-0.006896534185299896,1.6535952927096838,43.77000045776367,3.3055689482523856,41.97000122070313,-1.3191432374521135,41.83000183105469,-0.006896534185299896
6216,2004-10-29,42.97999954223633,43.68999862670898,42.66999816894531,43.06999969482422,48300.0,-0.01195403351180857,-1.8732289937299327,0.3103443739970009,57.14286902850792,48.89553758249191,-1.114826879255034,-1.005441412091976,-1.2011807865480293,-1.8542240766569194,11.150909259031001,1.0200004577636648,-0.2939901887667986,1.0059991836547866,-1.0138119209760106,3.0258102882855837,-0.00390636866060845,2.0159047359701816,-3.3563170866007894,68.61537053034856,9.91686447994924,1.0099055523153972,10,-0.8400001525878906,-1.510000228881836,-1.5274991989135742,-2.1700000762939453,-0.4799995422363281,4,0.024662665997689404,-1.0923037196145404,43.5,1.6535952927096838,43.77000045776367,3.3055689482523856,41.97000122070313,0.024662665997689404
6217,2004-11-01,42.93000030517578,43.099998474121094,42.27000045776367,42.75,150600.0,-0.0011633140435800549,2.192320671391053,-2.0,54.97738581682274,50.27960415399649,-0.8641106115443549,-1.0353005584410084,-1.0917425238028144,-1.7901283940988293,10.75842322495268,0.8299980163574219,-0.1277507718639228,0.9729999542236314,-1.0061979110994272,2.95219781954669,-0.016598978437897927,1.9625988868851607,-3.0437387968783725,67.07693246694711,6.2153952861410104,0.9895989326615309,11,-0.7900009155273438,-1.460000991821289,-1.5925006866455078,-2.1200008392333984,-0.13000106811523438,0,0.017470300364977653,-1.8732289937299327,42.97999954223633,-1.0923037196145404,43.5,1.6535952927096838,43.77000045776367,0.017470300364977653
6218,2004-11-02,42.0099983215332,43.45000076293945,41.7400016784668,42.9900016784668,139000.0,-0.021430281320814704,-1.2500037645121944,-5.444453863434069,56.4459768220503,51.499546181710855,0.30071829992074584,-0.1920923640037202,-0.10725954784440717,-0.8637913630724512,10.715268214587072,1.7099990844726562,-0.02476397458868007,0.09549808502197266,-1.8380336726327755,2.029029842676721,-0.8712677938054014,1.0622639638493467,-1.8769125037336423,11.94676299065736,-54.27471026258951,0.9667658788273742,11,0.3650016784667969,-0.5399990081787109,-0.7749977111816406,-1.1999988555908203,1.3400001525878906,1,0.05879555628158806,2.192320671391053,42.93000030517578,-1.8732289937299327,42.97999954223633,-1.0923037196145404,43.5,0.05879555628158806
6219,2004-11-03,42.11000061035156,43.70000076293945,41.45000076293945,42.709999084472656,174900.0,0.0023804402002820524,-1.3437522351763107,0.6122412437427501,61.00861943572491,53.094049165514996,0.33467422158850013,-0.3850837543628103,-0.1670467611991313,-0.9579304769615788,10.860916706113837,2.25,0.05373269400366354,0.24200038909911825,-1.6210086435177402,2.1050094217159767,-0.689504127209311,1.1735049054075475,-1.7448999416199769,25.8823547011296,-41.866595679723886,0.9315045163084301,11,0.2649993896484375,-0.6400012969970703,-0.6600008010864258,-1.3000011444091797,1.4899978637695312,2,0.05366892160475656,-1.2500037645121944,42.0099983215332,2.192320671391053,42.93000030517578,-1.8732289937299327,42.97999954223633,0.05366892160475656
6220,2004-11-04,42.5,42.65999984741211,41.790000915527344,42.18999862670898,122900.0,0.0092614434575089,1.7618966884850833,-0.5166702694454806,61.05651238066763,55.48594948034877,-0.058323038516064685,-0.7754621173150156,-0.5221086736550546,-1.343890772013367,11.79562616391147,0.8699989318847656,0.2509390466847421,0.6069997787475572,-1.2767709298889187,2.490770487384033,-0.33488557557068077,1.5488851330657951,-1.9168053713923072,46.66663275824653,-21.798889547237415,0.9418853543182366,11,-0.125,-1.0300006866455078,-0.9349994659423828,-1.6900005340576172,1.8100013732910156,3,0.05011767219094643,-1.3437522351763107,42.11000061035156,-1.2500037645121944,42.0099983215332,2.192320671391053,42.93000030517578,0.05011767219094643
6221,2004-11-05,42.9900016784668,43.400001525878906,42.45000076293945,42.709999084472656,141200.0,0.011529451258042389,-1.3750041723291133,0.9032301728911378,61.62229039827572,57.45610753711598,-0.34997745886214204,-1.2060079083938007,-0.9633439704233879,-1.8400560714210172,12.018801093140697,0.9500007629394531,0.3900422954336804,1.0200014114379883,-0.9127847383565282,2.9527875612325047,0.0536083365407265,1.98639448633525,-2.2017987275755644,68.44448513454861,-0.3010788327516707,0.9663930748972592,11,-0.6150016784667969,-1.5200023651123047,-1.4325017929077148,-2.180002212524414,1.5399971008300852,4,0.028378631271767096,1.7618966884850833,42.5,-1.3437522351763107,42.11000061035156,-1.2500037645121944,42.0099983215332,0.028378631271767096
6222,2004-11-08,42.650001525878906,43.63999938964844,42.63000106811523,43.4900016784668,118900.0,-0.0079088192443173,-1.2954479446175777,-2.999972752414817,62.224938419223086,59.52294995031177,0.13250639115160112,-0.831452945843381,-0.5884835855810451,-1.5106542950441053,11.965619863103605,1.0099983215332102,0.4434817645498228,0.6310010910034194,-1.3193713999073182,2.581373581914157,-0.3441851544519494,1.6061873364587882,-1.66909075204115,53.33336724175347,-16.486977738922555,0.9751862454553678,11,0.07499885559082031,-1.180002212524414,-0.9525012969970703,-1.8400020599365234,1.7399978637695312,0,-0.0035170344786010777,-1.3750041723291133,42.9900016784668,1.7618966884850833,42.5,-1.3437522351763107,42.11000061035156,-0.0035170344786010777
6223,2004-11-09,43.08000183105469,43.47999954223633,42.5,42.88000106811523,136300.0,0.01008207010062745,-1.0416595472444856,-0.23809610310580726,60.28278763077469,59.590799227822636,-0.1379934723395877,-1.244118122039616,-0.9514731894520807,-1.962112844208491,12.4313844732672,0.9799995422363281,0.669600089845467,1.0095012664794893,-0.9978795262298377,3.0168820591888164,0.00581087012482584,2.013191662834153,-1.9179457036471987,72.44449191623264,6.1280054008413885,1.0036903963546622,11,-0.35500144958496094,-1.6100025177001953,-1.2700014114379883,-2.2700023651123047,0.48999786376953125,1,-0.006499595684610671,-1.2954479446175777,42.650001525878906,-1.3750041723291133,42.9900016784668,1.7618966884850833,42.5,-0.006499595684610671
6224,2004-11-10,42.93999862670898,43.290000915527344,42.68999862670898,43.290000915527344,133500.0,-0.0032498421168772884,2.4285620865168087,-1.7500047683533655,53.32369002192893,58.6761188837751,-0.14316258736351273,-0.994432370209644,-0.7746857942307983,-1.8406080568052303,12.515062401702556,0.6000022888183665,0.8360824718240849,0.7674982070922809,-1.196299043395058,2.73129545757962,-0.2144004181513921,1.7493968323359539,-1.6076658669459363,62.16208971350531,-0.24033891312247135,0.9818986252436706,11,-0.36499786376952414,-1.469999313354485,-1.129998207092278,-2.010000228881829,-0.18999862670897727,2,0.009548203552039558,-1.0416595472444856,43.08000183105469,-1.2954479446175777,42.650001525878906,-1.3750041723291133,42.9900016784668,0.009548203552039558
6225,2004-11-11,42.849998474121094,43.060001373291016,42.790000915527344,42.93999862670898,116900.0,-0.0020959514547329583,-1.5714908536031535,0.25714161153554355,61.29563927460018,59.13753780000758,-0.173284178154546,-0.7432810963112928,-0.6752687087146043,-1.7877007176630428,10.883815160209332,0.2700004577636719,1.0055654359016941,0.5509981155395494,-1.2275627031350567,2.3295589342141554,-0.33828229379775365,1.4402785248768524,-1.3576056799438376,33.61329183108886,-28.569574430152493,0.8892804093373021,11,-0.2749977111816406,-1.3799991607666016,-0.9124984741210938,-1.9200000762939453,-0.6199989318847656,3,0.017502917776133886,2.4285620865168087,42.93999862670898,-1.0416595472444856,43.08000183105469,-1.2954479446175777,42.650001525878906,0.017502917776133886
6226,2004-11-12,43.86000061035156,43.91999816894531,42.36000061035156,43.060001373291016,73200.0,0.023570645792215128,2.3913198518893233,-8.888865341415528,65.17186639342299,60.27025786407426,-1.1681771236219731,-1.5857055577160395,-1.7019641989284935,-2.8283410769063977,9.952139580448414,1.55999755859375,0.8910450561691619,1.4030002593994126,-0.3385184613287535,3.144518980127579,0.5322408990353296,2.2737596197634957,-2.217151383824941,96.15399663523611,32.85892822468495,0.8707593603640834,11,-1.1750011444091797,-2.3900012969970703,-1.9225006103515625,-2.8100013732910156,-1.3600006103515625,4,0.010259935172760803,-1.5714908536031535,42.849998474121094,2.4285620865168087,42.93999862670898,-1.0416595472444856,43.08000183105469,0.010259935172760803
6227,2004-11-15,43.68999862670898,43.97999954223633,43.150001525878906,43.86000061035156,63300.0,-0.003876014164998942,3.048772318313345,-0.21250268221158172,62.79757562821748,60.975991064759505,-0.9823352070200855,-1.274710832576254,-1.5367905469574765,-2.678620903551284,8.93641814022182,0.8299980163574219,0.7672794486867787,1.1019983291625906,-0.5937865142739369,2.797783172599118,0.2541059074443268,1.9498907508808543,-1.905720353773951,82.09869711519173,18.890498854844523,0.8478924217182633,11,-0.9749984741210866,-2.219999313354485,-1.7524986267089773,-2.6399993896484304,-1.1999969482421804,0,0.01922637168668584,2.3913198518893233,43.86000061035156,-1.5714908536031535,42.849998474121094,2.4285620865168087,42.93999862670898,0.01922637168668584
6228,2004-11-16,42.709999084472656,43.7599983215332,42.709999084472656,43.68999862670898,146300.0,-0.022430752415661948,-1.1428565867785645,5.76463592505301,41.01695726190684,58.754695267668616,0.12002338889914199,-0.1396272277574866,-0.5776198557122285,-1.7160258064605785,7.883409224840412,1.0499992370605469,0.6986635023664718,0.01899890899657919,-1.4104930570929781,1.4484908750861365,-0.6957470740481995,0.7337448920413578,-0.7927775079137334,21.6048583262887,-35.4230818435225,0.7147459830447777,11,0.1750011444091797,-1.239999771118164,-0.7024993896484375,-1.6599998474121094,-0.22999954223632812,1,0.0393350583279819,3.048772318313345,43.68999862670898,2.3913198518893233,43.86000061035156,-1.5714908536031535,42.849998474121094,0.0393350583279819
6229,2004-11-17,42.9900016784668,43.2599983215332,42.599998474121094,43.16999816894531,91000.0,0.006555902598835095,2.666698456093503,0.1836699740366925,45.68530441658196,57.046783271659095,-0.024611915811256324,-0.31695436301867375,-0.8466129136978537,-1.9972915290428475,6.464505135911383,0.6599998474121094,0.6639471465760707,0.22350139617920206,-1.0916130577398206,1.5386158500982248,-0.4340558307803093,0.8810586231387134,-0.9478133965014095,38.88898046261476,-14.044184664762128,0.6575572269595101,11,0.17999839782714844,-1.5200023651123047,-0.8875007629394531,-1.94000244140625,-0.3800010681152344,2,0.013491462984704494,-1.1428565867785645,42.709999084472656,3.048772318313345,43.68999862670898,2.3913198518893233,43.86000061035156,0.013491462984704494
6230,2004-11-18,42.540000915527344,43.25,42.13999938964844,43.13000106811523,74900.0,-0.010467567931379151,1.6747066582712486,3.277842534703786,46.232898411091334,55.3368508286386,0.48238793184040674,0.14521740464784472,-0.43734968033774635,-1.5484690646599262,6.260040780984243,1.1100006103515625,0.6747241540952515,-0.2294994354248061,-1.5421334212603526,1.0831345504107404,-0.8858164283425793,0.4268175574929671,1.4599990844726562,21.73921156019032,-28.003614341042486,0.6563169929177742,11,0.5199985504150391,-1.0700016021728516,-0.5249996185302734,-1.4900016784667969,0.579998016357429,3,0.004936508696594899,2.666698456093503,42.9900016784668,-1.1428565867785645,42.709999084472656,3.048772318313345,43.68999862670898,0.004936508696594899
6231,2004-11-19,41.349998474121094,42.52999877929688,41.209999084472656,42.27999877929688,163300.0,-0.027973728627069483,-1.1818193282344676,1.5762712960269278,38.68196549293081,52.720964947939464,1.5816150218489113,1.3957544244444833,0.7082082776318686,-0.3667363349603079,6.503541072811809,1.3300018310546875,0.6094626340959906,-1.412501716613768,-2.755019115441236,-0.06998431778630021,-2.083760416027502,-0.7412430172000342,2.612801513671876,5.054128754962893,-40.740581285802335,0.6712586994137332,11,1.2450008392333984,0.6850013732910156,-0.10499858856201172,-0.2999992370605469,1.6800003051757884,4,0.021281767849785638,1.6747066582712486,42.540000915527344,2.666698456093503,42.9900016784668,-1.1428565867785645,42.709999084472656,0.021281767849785638
6232,2004-11-22,42.09000015258789,42.09000015258789,41.18000030517578,41.209999084472656,112900.0,0.01789605092561075,1.0681789611031398,-0.9462373971467642,50.58824717376573,51.643793786049585,0.8424119950107425,0.7127741909789336,-0.06791057590483263,-1.1012083423508585,6.561329794195508,0.9099998474121094,0.5305475782864733,-0.68549995422363,-1.9946177562788634,0.6236178478316035,-1.3400588552512502,-0.030941053196009705,1.7626877990722676,35.271339033698,-14.1933331624303,0.6545589010276182,11,0.48999977111816406,-0.05500030517578125,-0.8700008392333984,-1.0400009155273438,0.8299980163574219,0,0.009741027463191942,-1.1818193282344676,41.349998474121094,1.6747066582712486,42.540000915527344,2.666698456093503,42.9900016784668,0.009741027463191942
6233,2004-11-23,42.650001525878906,42.650001525878906,41.650001525878906,42.25,124600.0,0.013304855577592312,3.999980926586431,0.4545466367849077,53.7190056589795,51.68771774572187,0.24026725263090043,0.21747905268254897,-0.6295747871899735,-1.6506111294811703,6.131531520131851,1.0,0.41687985033215114,-0.15949859619140483,-1.4147445281373479,1.0957473357545382,-0.7871215621643799,0.46812436978157024,1.0423251669921925,70.67320300994572,17.47264856180177,0.6276229659729717,11,-0.07000160217285156,-0.5100021362304688,-1.4975013732910156,-1.6000022888183594,0.21999740600586648,1,-0.0037514617042868625,1.0681789611031398,42.09000015258789,-1.1818193282344676,41.349998474121094,1.6747066582712486,42.540000915527344,-0.0037514617042868625
6234,2004-11-24,43.18000030517578,43.349998474121094,42.68000030517578,42.70000076293945,64000.0,0.012426700125093504,-1.5769137659098411,1.1999942779759294,54.59458623516009,50.94315629689518,-0.28173447289675835,-0.3783875234765617,-1.1464078030232017,-2.1561237853141506,6.01630476893873,0.6999969482421875,0.3330778311061593,0.4000001907348647,-0.7860241848670313,1.5860245663367607,-0.19301199706608685,0.9930123785358163,0.3615868044335997,92.16597638753137,36.5634451469429,0.5930121878009497,11,-0.6000003814697266,-1.0400009155273438,-2.122500419616699,-2.1300010681152344,-0.799999237060554,2,-0.01621122644724826,3.999980926586431,42.650001525878906,1.0681789611031398,42.09000015258789,-1.1818193282344676,41.349998474121094,-0.01621122644724826
6235,2004-11-26,43.20000076293945,43.400001525878906,42.97999954223633,43.38000106811523,24300.0,0.0004631879949588136,2.8181786655569425,-0.37500099341167886,51.515141506785525,49.425742420602134,-0.275877435152438,-0.4448217891910389,-1.1575743780905867,-2.1544666718926067,5.711564264906144,0.4200019836425781,0.23964433294473508,0.43500061035156534,-0.7198615482175796,1.5898627689207103,-0.14243046893300715,1.0124316896361378,-2.020000457763672,90.99096157811533,35.48388843688046,0.5774310792845712,11,-0.6200008392333984,-0.8250007629394531,-2.267500877380371,-2.1500015258789062,-1.2700004577636719,4,-0.013657410698335926,-1.5769137659098411,43.18000030517578,3.999980926586431,42.650001525878906,1.0681789611031398,42.09000015258789,-0.013657410698335926
6236,2004-11-29,44.040000915527344,44.06999969482422,43.400001525878906,43.400001525878906,175100.0,0.019444447633170325,-1.0937462747061488,-3.555546136566071,59.35394668881891,49.04311698289119,-1.215480125030112,-1.266259338247778,-1.9797647355744488,-2.9555698152177854,6.266359088343146,0.8699989318847656,0.2467233618183684,1.2220006942749038,-0.06422826443216678,2.5082296529819743,0.5788862149213685,1.865115173628439,-2.815600585937503,98.96197973590147,41.39622833065083,0.6431144793535367,11,-1.4150009155273438,-1.6300010681152344,-3.0700016021728516,-2.990001678466797,-2.6200027465820312,0,-0.02089014451673643,2.8181786655569425,43.20000076293945,-1.5769137659098411,43.18000030517578,3.999980926586431,42.650001525878906,-0.02089014451673643
6237,2004-11-30,43.68000030517578,43.79999923706055,43.16999816894531,43.54999923706055,83900.0,-0.00817440061007435,2.4054210097635913,0.2031268626469256,54.07606780195129,50.49412926511835,-0.9577662823079365,-0.8929728512955535,-1.5893290836196314,-2.567791311652556,6.515656284907362,0.8700027465820312,0.19788173503584972,0.8245000839233398,-0.5179802257167765,2.166980393563456,0.15325992910327813,1.4957402387434016,-2.341776000976566,83.88431054811882,27.03568123961267,0.6712401548200593,11,-1.0550003051757812,-1.2700004577636719,-2.6775007247924805,-2.6300010681152344,-2.25,1,-0.014880987210109442,-1.0937462747061488,44.040000915527344,2.8181786655569425,43.20000076293945,-1.5769137659098411,43.18000030517578,-0.014880987210109442
6238,2004-12-01,44.47999954223633,44.63999938964844,43.38000106811523,44.0,92300.0,0.018315000720495744,2.1499988079059853,3.6922738343261248,59.60098896593325,52.040316437268494,-1.6542490815654887,-1.5794153367693156,-2.359608163433869,-3.325498366525622,6.58312331971996,1.2599983215332102,0.04712409467116174,1.5009992599487276,0.03706204218727294,2.9649364777101823,0.7690306510680003,2.232967868829455,-3.032504222412115,91.8367386658674,34.18713919666021,0.7319686088807261,12,-1.5699996948242188,-1.7849998474121094,-3.4774999618530273,-3.4300003051757812,-3.3100013732910156,2,-0.03507197368133297,2.4054210097635913,43.68000030517578,-1.0937462747061488,44.040000915527344,2.8181786655569425,43.20000076293945,-0.03507197368133297
6239,2004-12-02,44.36999893188477,44.72000122070313,44.040000915527344,44.040000915527344,100300.0,-0.0024730353301173347,-3.121238743685525,0.687496523059087,59.45272463384425,53.50918601757437,-1.4839645958619414,-1.3612100406982037,-2.159623196077682,-3.178206056927557,6.434571257025684,0.6800003051757884,-0.08225062478160083,1.277998733520512,-0.25095825778803516,2.8069557248290593,0.5135202378662385,2.0424772291747857,-2.730953367871109,79.88494533368711,18.4019924797973,0.7644784956542723,12,-1.4199981689453196,-1.4199981689453196,-3.367499351501472,-3.319999694824226,-2.629997253417976,3,-0.03380662691253944,2.1499988079059853,44.47999954223633,2.4054210097635913,43.68000030517578,-1.0937462747061488,44.040000915527344,-0.03380662691253944
6240,2004-12-03,44.63000106811523,44.75,44.0,44.0,57700.0,0.005859863477337468,-1.3809483442425416,1.9091056215103355,55.281201318867836,55.353545553789594,-1.5827677419007529,-1.5320025316063024,-2.354745721713691,-3.395992204237629,6.260234169491097,0.75,0.041815252543948134,1.4315008163452063,-0.21596979669971716,3.07897142939013,0.607765509822741,2.2552361228676716,-2.744479051566408,92.40513969501727,33.84931022418897,0.8237353065224631,12,-1.6650009155273366,-1.6650009155273366,-2.9925012588500906,-3.5300006866455007,-2.8100013732910085,4,-0.050414518175027734,-3.121238743685525,44.36999893188477,2.1499988079059853,44.47999954223633,2.4054210097635913,43.68000030517578,-0.050414518175027734
6241,2004-12-06,44.209999084472656,44.56999969482422,44.04999923706055,44.13999938964844,77400.0,-0.009410754505731589,-3.160003662109375,0.11111043832613915,53.448273245204255,55.671326228393866,-0.7983677449830466,-1.070816396377026,-1.8714725906601046,-2.9316365057951828,6.857224766397488,0.5800018310546804,0.10899073110118707,0.9504989624023423,-0.7538296319947406,2.6548275567994253,0.09833466520380085,1.8026632596008838,-2.038029269578722,65.82276647319574,9.821743048730738,0.8521642971985413,12,-1.0099983215332031,-1.2449989318847656,-2.4574995040893555,-2.9949989318847656,-2.3400001525878835,0,-0.05157201598082939,-1.3809483442425416,44.63000106811523,-3.121238743685525,44.36999893188477,2.1499988079059853,44.47999954223633,-0.05157201598082939
6242,2004-12-07,42.5,44.25,42.5,44.25,78200.0,-0.03867901198562207,1.0,-25.000108991825613,48.73035802750452,55.117032047118876,1.0905935161262121,0.6612725432595283,-0.11418921380253977,-1.179432106311289,7.351455825988981,1.75,0.16976762939023615,-0.75200004577637,-2.468895816928786,0.9648957253760457,-1.6104479313525815,0.1064478397998414,-0.07022716659545836,0.0,-57.85883195829706,0.8584478855762088,12,1.125,0.4650001525878906,-0.6950006484985352,-1.2849998474121094,-0.4199981689453125,1,-0.025411807789522012,-3.160003662109375,44.209999084472656,-1.3809483442425416,44.63000106811523,-3.121238743685525,44.36999893188477,-0.025411807789522012
6243,2004-12-08,42.79999923706055,43.060001373291016,42.5,43.060001373291016,133200.0,0.0070588055778952885,3.3076674785058247,0.14857264927455358,48.85402746947324,54.479192184264775,0.9097823683375736,0.3575525588109727,-0.36889085026982116,-1.434095019887586,7.751248923989432,0.5600013732910156,0.41086578489311876,-0.4380006790161133,-2.165336561712209,1.2893352036799826,-1.3016686203641612,0.42566726233193464,1.9500007629394531,13.333299424913195,-44.986664055844855,0.8636679413480483,12,0.8250007629394531,0.16500091552734375,-0.994999885559082,-1.5849990844726562,-0.14999771118164062,2,-0.032009321409017244,1.0,42.5,-3.160003662109375,44.209999084472656,-1.3809483442425416,44.63000106811523,-0.032009321409017244
6244,2004-12-09,43.349998474121094,43.47999954223633,42.27999877929688,42.72999954223633,66000.0,0.012850449693099675,1.7272711509534402,-2.3845916840282873,54.827156620699384,54.847193863588544,0.4318465874294475,-0.1688106125552622,-0.8856102126203638,-1.9427636754989521,8.074248220653171,1.200000762939446,0.5249133316335985,0.09149856567383097,-1.6306700708594946,1.8136672022071565,-0.7695857525928318,0.9525828839404937,1.3550015258789045,43.319804292227126,-18.816591535347015,0.8610843182666623,12,0.16500091552734375,-0.3849983215332031,-1.4274988174438477,-1.9899978637695312,0.0,3,-0.050288359444284336,3.3076674785058247,42.79999923706055,1.0,42.5,-3.160003662109375,44.209999084472656,-0.050288359444284336
6245,2004-12-10,43.599998474121094,43.70000076293945,42.66999816894531,42.66999816894531,46500.0,0.0057670128904212525,-1.2150586150602558,1.5000030763740624,65.10066186236996,55.48571777176089,0.27329285958627025,-0.37918243410254604,-1.112923798156281,-2.129760468803781,8.494704021936458,1.0300025939941406,0.5860703850273268,0.30399856567382955,-1.4133727860477308,2.02136991739539,-0.5546871101869542,1.1626842415346132,1.008001477050783,57.64188502606973,-11.231097727885327,0.8586856758607818,12,-0.08499908447265625,-0.6349983215332031,-1.6774988174438477,-2.1299991607666016,-1.0499992370605469,4,-0.04266047845754639,1.7272711509534402,43.349998474121094,3.3076674785058247,42.79999923706055,1.0,42.5,-0.04266047845754639
6246,2004-12-13,44.310001373291016,44.47000122070313,43.209999084472656,43.66999816894531,62500.0,0.016284470734359013,1.6249965230728642,0.6881752627218061,64.95956526880232,56.69499526807766,-0.440730260268694,-1.1106894641403784,-1.8182797759616776,-2.7822109344054127,8.542499948226682,1.2600021362304759,0.6239017534401086,0.9915014266967788,-0.7682508198165081,2.7512536732100656,0.11162530344013533,1.8713775499534222,0.2048785310058605,92.6940790390454,18.762268317241592,0.8798761232566451,12,-0.7950019836425781,-1.345001220703125,-2.3875017166137695,-2.8400020599365234,-1.5800018310546875,0,-0.05619502598272785,-1.2150586150602558,43.599998474121094,1.7272711509534402,43.349998474121094,3.3076674785058247,42.79999923706055,-0.05619502598272785
6247,2004-12-14,44.52999877929688,44.52999877929688,43.95000076293945,43.95000076293945,42000.0,0.004964960487193304,-1.0000000000000244,0.9062423631931351,63.27681332772991,57.10342019716619,-0.5894640416304853,-1.3328662581527269,-2.039682315526285,-2.9402376076276866,8.553135933364048,0.579998016357429,0.7026108820916761,1.1694988250732479,-0.6660504827999958,3.0050481329464915,0.2517241711366225,2.0872734790098733,-2.25,100.0,24.596174533587188,0.9177746539366222,12,-1.0149993896484446,-1.5649986267089915,-2.607499122619636,-3.05999946594239,-1.8400001525879048,1,-0.0597350083164343,1.6249965230728642,44.310001373291016,-1.2150586150602558,43.599998474121094,1.7272711509534402,43.349998474121094,-0.0597350083164343
6248,2004-12-15,44.38999938964844,44.68000030517578,43.93999862670898,44.2400016784668,63500.0,-0.0031439342799518544,1.0274031301439852,0.25861762790789133,59.04333813829158,57.05793280877145,-0.5180524981410315,-1.117865708411209,-1.8895262926545229,-2.739570131235652,9.134721608171482,0.740001678466804,0.6456161231198223,0.9454994201660156,-0.9182542143031043,2.8092530546351355,0.013622602931455674,1.8773762374005756,-2.0650006103515537,87.91663620208978,14.028631411369034,0.9318768172345584,12,-0.875,-1.4249992370605469,-2.292499542236328,-2.9200000762939453,-1.3899993896484375,2,-0.05203869318215015,-1.0000000000000244,44.52999877929688,1.6249965230728642,44.310001373291016,-1.2150586150602558,43.599998474121094,-0.05203869318215015
6249,2004-12-16,43.56999969482422,44.5,43.11000061035156,43.9900016784668,60300.0,-0.018472622349606005,-1.074625718458293,-2.8000559497469544,52.46995226281782,56.745571802543665,0.19727942065112103,-0.2658145475828704,-1.074491860564521,-1.876786390228304,9.533883905910203,1.3899993896484375,0.6441019138842989,0.09649982452392436,-1.755489447188829,1.9484890962366777,-0.8294948113324523,1.022494460380301,-1.1508008544921822,44.77614772921372,-25.835235460995733,0.9259946358563753,12,-0.09000015258789062,-0.6049995422363281,-1.4724998474121094,-2.1000003814697266,-0.45999908447265625,3,-0.021115404530392956,1.0274031301439852,44.38999938964844,-1.0000000000000244,44.52999877929688,1.6249965230728642,44.310001373291016,-0.021115404530392956
6250,2004-12-17,42.75,43.86999893188477,42.75,43.09000015258789,324100.0,-0.018820282317367765,-5.588226054370673,0.8095203494972798,41.36545713036762,55.40303667867293,0.8074703344728462,0.6015670680441545,-0.2355608020748079,-1.0228073984173562,9.758314064216252,1.1199989318847727,0.4987982546462959,-0.7339998245239272,-2.5659778771417834,1.097978228093929,-1.6499888508328553,0.1819892017850009,-0.24036910107421505,0.0,-64.2564805557355,0.9159890263089295,12,0.7299995422363281,0.21500015258789062,-0.7274999618530273,-1.2800006866455078,0.45999908447265625,4,0.01403505202622446,-1.074625718458293,43.56999969482422,1.0274031301439852,44.38999938964844,-1.0000000000000244,44.52999877929688,0.01403505202622446
6251,2004-12-20,42.22999954223633,43.27999877929688,41.81999969482422,42.5099983215332,130200.0,-0.012163753397980592,-1.654547472239382,0.8235254518731278,40.49803040658266,54.48833360968162,1.1365966576561775,1.2552316871452334,0.31544972432037355,-0.47757398999620193,9.386924328386591,1.4599990844726634,0.33686343709695876,-1.2980003356933594,-2.947339398247067,0.35133872686034806,-2.122669866970213,-0.47333080441650566,2.450000762939453,14.335655941056272,-45.47841978665092,0.8246695312768542,12,1.0200004577636719,0.7350006103515625,-0.20749950408935547,-0.7600002288818359,0.24000167846680398,0,0.00757754435929292,-5.588226054370673,42.75,-1.074625718458293,43.56999969482422,1.0274031301439852,44.38999938964844,0.00757754435929292
6252,2004-12-21,42.5,42.709999084472656,41.95000076293945,42.47999954223633,86600.0,0.006393569990301051,2.4545486071976628,-0.07143051771117166,36.056345746855676,53.066368973835225,0.9684377782791245,1.0725104725771644,0.07314386551931307,-0.7197168815495019,8.968002191279039,0.7599983215332031,0.19322858683351996,-1.0484998703002901,-2.631438671239053,0.5344389306384727,-1.8399692707696715,-0.2570304698309087,2.1228002929687477,23.776229372629153,-30.66583683448618,0.7914694004693799,12,0.75,0.4650001525878906,-0.4225006103515625,-1.0300006866455078,-0.3300018310546875,1,0.0054117539349725075,-1.654547472239382,42.22999954223633,-5.588226054370673,42.75,-1.074625718458293,43.56999969482422,0.0054117539349725075
6253,2004-12-22,42.4900016784668,42.7400016784668,42.27999877929688,42.5,74600.0,-0.00023525462431062127,-1.1395278692015316,-0.4999046347510967,36.571448189871596,51.03795692596545,1.0391123473631296,1.1277265325963555,0.0990411628305452,-0.6883425521801811,9.19417073190256,0.46000289916991477,0.08224218617419865,-1.0504981994628935,-2.654039778221481,0.5530433792956941,-1.8522689888421908,-0.2487274100835961,2.0767426025390634,25.000071169717003,-25.14037034307509,0.8017707893792942,12,0.7599983215332031,0.47499847412109375,-0.39750194549560547,-1.0200023651123047,-0.18000030517578125,2,0.00470691787107036,2.4545486071976628,42.5,-1.654547472239382,42.22999954223633,-5.588226054370673,42.75,0.00470691787107036
6254,2004-12-23,42.47999954223633,42.849998474121094,42.22000122070313,42.599998474121094,41200.0,-0.0002353997607756897,1.032252705670965,12.001907668828691,34.07406277126742,47.59055702695406,1.0199898242602075,1.1411024004123647,0.1622273870583939,-0.6486622766364434,9.810536732260006,0.6299972534179616,0.14120395639958616,-1.0255002975463867,-2.6915130315585145,0.6405124364657411,-1.8585066645524506,-0.19249393054032282,2.031809847045899,32.19512648982581,-12.078658507593126,0.8330063670060642,12,0.7700004577636719,0.4850006103515625,-0.30249977111816406,-1.010000228881836,-0.75,3,0.012241065521826355,-1.1395278692015316,42.4900016784668,2.4545486071976628,42.5,-1.654547472239382,42.22999954223633,0.012241065521826355
6255,2004-12-27,42.61000061035156,42.900001525878906,42.33000183105469,42.70000076293945,57100.0,0.0030602888304172016,1.3265213972643264,0.7500079473567092,37.61610912633975,44.552395233347106,0.8211411071743697,1.0167636621791516,0.10671562466037443,-0.7525584449852332,10.38608105441116,0.5699996948242188,0.18463871675527344,-0.8659992218017578,-2.575124988905003,0.8431265453014873,-1.7205621053533804,-0.011436338250135236,1.8479725850415036,54.109685679199174,12.042790964586146,0.8545628835516214,12,0.6399993896484375,0.3549995422363281,-0.29000091552734375,-1.1400012969970703,-0.5900001525878906,0,0.011734334495140386,1.032252705670965,42.47999954223633,-1.1395278692015316,42.4900016784668,2.4545486071976628,42.5,0.011734334495140386
6256,2004-12-28,43.11999893188477,43.16999816894531,42.38000106811523,42.66999816894531,191600.0,0.011968981793661682,1.8727207152220762,-5.000000000000079,55.89352784911203,43.73203018016735,0.1392307795493295,0.45777763612946387,-0.33358180243281055,-1.2170944358844977,10.204406905195794,0.7899971008300852,0.1382081095382972,-0.31000080108641725,-2.0046733174019167,1.3846717152290822,-1.1573370592441705,0.537335457071336,1.2852147934969196,95.90169316636239,46.50957162126632,0.8473362581577498,12,0.13000106811522727,-0.1549987792968821,-0.8549995422363352,-1.6499996185302805,-1.0699996948242259,1,0.0020872021061515422,1.3265213972643264,42.61000061035156,1.032252705670965,42.47999954223633,-1.1395278692015316,42.4900016784668,0.0020872021061515422
6257,2004-12-29,43.02999877929688,43.290000915527344,42.86000061035156,43.290000915527344,58300.0,-0.0020872021061517643,2.3076674785058247,-0.5777815453736028,52.27722353449512,42.98023966863441,-0.0066159304198762925,0.5234205266293159,-0.18541747996165725,-1.0764245682845726,10.226124504509068,0.43000030517578125,-0.023690039501801152,-0.3675008773803654,-2.0669107644970524,1.3319090097363215,-1.2172058209387089,0.48220406617797806,1.3235106654736626,75.70072800131248,20.849044977775065,0.849704943558342,12,0.13000106811522727,-0.06499862670899148,-0.7149991989135813,-1.55999946594239,0.26000213623046164,2,-0.013014119788057776,1.8727207152220762,43.11999893188477,1.3265213972643264,42.61000061035156,1.032252705670965,42.47999954223633,-0.013014119788057776
6258,2004-12-30,42.91999816894531,43.25,42.68000030517578,43.22000122070313,42600.0,-0.002556370287523535,2.1666596024244478,1.1538484110449838,45.336222904068265,42.187603073217794,-0.14199601348036595,0.53814854162259,-0.0037918294138563624,-0.9149214922084212,9.554163495594437,0.5699996948242188,-0.2525946893486548,-0.39950141906738423,-2.031580673164626,1.2325778350298577,-1.2155410461160088,0.4165382079812403,1.382841080826303,65.42029419524103,8.73358524605608,0.8160396270486218,12,-0.07499885559082031,0.2800025939941406,-0.6124982833862305,-1.4499988555908203,-0.4399986267089844,3,-0.017474371668139144,2.3076674785058247,43.02999877929688,1.8727207152220762,43.11999893188477,1.3265213972643264,42.61000061035156,-0.017474371668139144
6259,2004-12-31,42.86999893188477,43.349998474121094,42.75,42.88999938964844,62700.0,-0.001164940335359077,-3.6154026732397258,0.0666675143685216,41.72336091275947,42.22737016015022,-0.22544169074513576,0.49540956673910586,0.09197079494584415,-0.8443235606243391,8.72965880635105,0.5999984741210938,-0.4968892215983942,-0.37450065612792116,-1.9398151363013625,1.1908138240455202,-1.1571578962146418,0.4081565839587995,1.3831835267878958,52.94106647318927,-3.4750815871857768,0.7826572400867212,12,-0.2849998474121165,0.41500091552733664,-0.5099992752075266,-1.3999996185302805,0.26000213623045454,4,-0.01306269121871273,2.1666596024244478,42.91999816894531,2.3076674785058247,43.02999877929688,1.8727207152220762,43.11999893188477,-0.01306269121871273
6260,2005-01-03,42.38000106811523,43.4900016784668,42.099998474121094,43.400001525878906,90600.0,-0.011429854816373819,1.3166705343433798,50.99885561703164,26.968941588627757,40.72413806926635,0.23082624106879734,0.851876399415012,0.5907438488380521,-0.33173676715174594,8.17759612765993,1.3900032043457031,-0.7215303361095167,-0.7519985198974695,-2.218330362377131,0.714333322582192,-1.4851644411373002,-0.018832598657638755,1.8245177352804731,20.144025072656955,-30.374408032921966,0.7331659212398319,1,0.34000015258789773,0.9049987792968821,-0.020001411437981176,-0.9100017547607351,0.02000045776367898,0,-0.01533745893102234,-3.6154026732397258,42.86999893188477,2.1666596024244478,42.91999816894531,2.3076674785058247,43.02999877929688,-0.01533745893102234
6261,2005-01-04,41.93000030517578,42.88000106811523,41.93000030517578,42.47000122070313,115000.0,-0.010618233874420735,-2.518515378855284,0.5294124246878154,20.588240370906163,39.00545969416084,0.7082801195076769,1.1829582011744577,1.0763871521499482,0.15618906511039654,7.660242656138003,0.950000762939446,-0.8606861364403713,-1.0879993438720703,-2.555966985360712,0.37996829761657125,-1.821983164616391,-0.35401552312774953,2.2268281160484875,0.0,-42.43103967870414,0.7339838207443214,1,0.7800006866455078,1.3549995422363281,0.5474996566772461,-0.46000099182128906,0.9799995422363281,1,0.002146438157234698,1.3166705343433798,42.38000106811523,-3.6154026732397258,42.86999893188477,2.1666596024244478,42.91999816894531,0.002146438157234698
6262,2005-01-05,41.41999816894531,42.45000076293945,41.25,41.90999984741211,119400.0,-0.012163179883581177,-1.8915750141327978,0.9074089772389996,18.99790550064914,37.05284383980279,1.1722475059890414,1.6947937026051747,1.6058795332497482,0.6970648737644893,8.396493990038723,1.2000007629394531,-0.8566374606332374,-1.5440013885498018,-3.1638049912918333,0.07580221419222966,-2.353903189920814,-0.7340995871787896,2.6900936777509585,7.589198284068713,-27.886615007310688,0.809901801371015,1,0.9500026702880859,1.5800018310546875,1.0975017547607422,0.08500099182128906,1.3000030517578196,2,0.015210069917086066,-2.518515378855284,41.93000030517578,1.3166705343433798,42.38000106811523,-3.6154026732397258,42.86999893188477,0.015210069917086066
6263,2005-01-06,41.43000030517578,42.099998474121094,41.31999969482422,42.099998474121094,109100.0,0.00024148084675590376,1.3283609282834954,1.3673385181898157,23.115608232838284,35.83523777997733,1.1131291091262128,1.6621093816244041,1.6113724249361496,0.7042568995816154,9.172533260883311,0.779998779296875,-0.8046007817200262,-1.4654993057250962,-3.224403891675145,0.2934052802249525,-2.3449515987001206,-0.5860470127500719,2.565687867652642,8.03572188834185,-25.178736874090635,0.8794522929750253,1,0.9400005340576172,1.5699996948242188,1.0874996185302734,0.07499885559082031,0.75,3,0.04489501802198137,-1.8915750141327978,41.41999816894531,-2.518515378855284,41.93000030517578,1.3166705343433798,42.38000106811523,0.04489501802198137
6264,2005-01-07,41.16999816894531,41.849998474121094,41.11999893188477,41.849998474121094,82300.0,-0.006275697183569351,1.147056513592637,1.0149286023366508,26.900597188729137,34.64462534246504,1.305000451730642,1.8450121618555713,1.8261395820708515,0.9903348220872914,10.340540457860195,0.729999542236321,-0.7459101698169235,-1.6165014266967788,-3.5209812600733272,0.2879784066797697,-2.5687413433850566,-0.664261510008501,2.715862476969974,2.109670004925006,-33.847731938433995,0.9522399166882755,1,1.1350021362304688,1.7650012969970703,1.6325016021728516,0.6200008392333984,1.3300018310546875,4,0.03181932065955628,1.3283609282834954,41.43000030517578,-1.8915750141327978,41.41999816894531,-2.518515378855284,41.93000030517578,0.03181932065955628
6265,2005-01-10,41.7400016784668,42.2400016784668,41.09000015258789,41.09000015258789,68900.0,0.013845118651266697,-2.5384579269223093,-0.9558841678914831,42.939530056879555,33.20529225443921,0.6689574819367792,1.1895041338028847,1.2252961902112887,0.44280119977695875,11.124934663532681,1.1500015258789062,-0.6790074470563425,-0.953498077392581,-2.872316484704129,0.965320329918967,-1.912907281048355,0.005911126263193012,1.9799072646066591,36.31291583375615,-2.2811972219904817,0.9594092036557733,1,0.5499992370605469,1.1799983978271484,1.2099990844726562,0.08999824523925781,1.4299964904785156,0,0.03330137359255336,1.147056513592637,41.16999816894531,1.3283609282834954,41.43000030517578,-1.8915750141327978,41.41999816894531,0.03330137359255336
6266,2005-01-11,41.81999969482422,42.0,41.08000183105469,41.7599983215332,92400.0,0.0019165791360926665,3.380922970726878,0.09230958836578752,39.63416194288669,31.80050763314938,0.43042581469589436,0.9627578024629742,1.1315157576177697,0.4158249249822106,11.211081336708922,0.9199981689453125,-0.5916115122778507,-0.748999977111815,-2.5454159317960574,1.0474159775724274,-1.6472079544539397,0.14920800023030978,1.6895165450103917,54.0144847231001,12.98643737728829,0.8982079773421229,1,0.46500205993652344,1.0600013732910156,1.1450004577636719,0.024999618530273438,0.18999862670898438,1,0.013869006104427761,-2.5384579269223093,41.7400016784668,1.147056513592637,41.16999816894531,1.3283609282834954,41.43000030517578,0.013869006104427761
6267,2005-01-12,41.86999893188477,42.02000045776367,41.29999923706055,41.65999984741211,104000.0,0.001195581956609626,1.8235223719837839,3.499904634751215,40.662629837301395,31.281219514619732,0.22191291006546265,0.7412653760459804,1.0696428077171802,0.39380969592563275,11.235357427393893,0.720001220703125,-0.5465644015591948,-0.5660007476806541,-2.129941681870875,0.9979401865095667,-1.347971214775768,0.21596971941445986,1.3965658670718426,68.10320730580455,24.013032930119806,0.7819704670951105,1,0.41500282287596946,1.0100021362304616,1.2125015258788991,-0.024999618530280543,0.49000167846678977,2,0.024838809220397495,3.380922970726878,41.81999969482422,-2.5384579269223093,41.7400016784668,1.147056513592637,41.16999816894531,0.024838809220397495
6268,2005-01-13,42.08000183105469,42.290000915527344,41.709999084472656,42.209999084472656,102500.0,0.005015593611825908,3.0,-0.6190372388737302,44.31822738361139,31.569538011381052,-0.13384978035631434,0.3682081928953238,0.8796205888658903,0.22048122874704035,10.96374225248969,0.5800018310546875,-0.6784232670928816,-0.24049797058105327,-1.510383467439496,1.0293875262773895,-0.8754407190102711,0.39444477784816456,0.9679066711117343,82.64469063097032,35.5193806733173,0.6349427484292207,1,0.2049999237060547,0.7999992370605469,1.2149982452392578,-0.2350025177001953,-0.6700019836425781,3,0.015209110308928908,1.8235223719837839,41.86999893188477,3.380922970726878,41.81999969482422,-2.5384579269223093,41.7400016784668,0.015209110308928908
6269,2005-01-14,42.650001525878906,42.72999954223633,41.88999938964844,42.29999923706055,86600.0,0.013545619534730324,2.2941290867883883,-2.6923821820529374,50.505061208447806,34.18466241358328,-0.8251066829350719,-0.2890701819880874,0.3334131130625053,-0.3224098893568481,11.417707673369105,0.8400001525878906,-0.7759738545664945,0.3755016326904297,-0.7637405118519496,1.514743777232809,-0.19411943958075994,0.9451227049616193,0.20111630917634216,95.15162864679785,46.88938205512196,0.5696210722711901,1,-0.6700000762939453,0.22999954223632812,0.6449985504150391,-0.8050022125244141,-1.1300010681152344,4,-0.011019957887174803,3.0,42.08000183105469,1.8235223719837839,41.86999893188477,3.380922970726878,41.81999969482422,-0.011019957887174803
6270,2005-01-18,43.349998474121094,43.599998474121094,42.349998474121094,42.66999816894531,102600.0,0.01641258905506593,1.1186435198655158,1.9428453095879064,52.77107525606688,37.76053295637892,-1.5343979826368184,-0.9927086941327374,-0.34673981599846115,-0.9962217894635685,12.188809507023176,1.25,-0.8142726951920594,1.0454986572265597,-0.17515622232269834,2.2661535367758177,0.43517121745193066,1.6558260970011887,-2.2699966430664062,90.07935186390596,45.866822666989265,0.6103274397746273,1,-1.0099983215332031,-0.4699974060058594,-0.10999870300292969,-1.5049991607666016,-1.0399971008300781,1,-0.019607808628379186,2.2941290867883883,42.650001525878906,3.0,42.08000183105469,1.8235223719837839,41.86999893188477,-0.019607808628379186
6271,2005-01-19,42.54999923706055,43.599998474121094,42.20000076293945,43.33000183105469,100900.0,-0.018454423649821527,1.1212152738643293,-1.1470621234390603,45.0617376008715,40.65651430084807,-0.7120866304974598,-0.17655895186296533,0.44841988445261904,-0.17075118812641676,12.041060563127791,1.3999977111816406,-0.8549974473811375,0.2294994354248061,-0.9954252045977654,1.4544240754473776,-0.3829628845864761,0.8419617554360883,-1.4195974731445347,54.34784411483238,13.535145395504387,0.6124623200112851,1,-0.20999908447265625,0.3300018310546875,0.6900005340576172,-0.7049999237060547,-0.27000045776366477,2,0.01457106799063701,1.1186435198655158,43.349998474121094,2.2941290867883883,42.650001525878906,3.0,42.08000183105469,0.01457106799063701
6272,2005-01-20,42.72999954223633,43.540000915527344,42.04999923706055,42.310001373291016,104100.0,0.00423032452181582,-2.170208103369911,-0.5384574002435529,48.073037850586246,43.4295620361534,-0.7674242627496355,-0.3567347582091074,0.27653277927161923,-0.32940361780342897,11.811564738352777,1.4900016784667969,-0.7828472835174125,0.39799976348876953,-0.8382863984202018,1.6342859253977409,-0.2201433174657197,1.0161428444432588,-1.5502058441162134,53.968295616931606,15.59626585847932,0.6181430809544873,1,-0.3899993896484375,0.15000152587890625,0.5100002288818359,-0.8850002288818359,-0.11999893188476562,3,-0.016850017046956434,1.1212152738643293,42.54999923706055,1.1186435198655158,43.349998474121094,2.2941290867883883,42.650001525878906,-0.016850017046956434
6273,2005-01-21,42.68999862670898,43.310001373291016,42.4900016784668,42.88999938964844,66900.0,-0.0009361318969314247,-1.7333566455796803,-0.4761943687556936,48.170730761775395,45.79291021093631,-0.5921696263084115,-0.3172477932885016,0.3104870413581793,-0.2549776452217074,11.60549485664633,0.8199996948242188,-0.6317615665906118,0.3479990005493079,-0.8968738644848955,1.5928718655835112,-0.27443743196779735,0.9704354330664131,-1.4618008330688426,46.78360616241208,9.830860336188671,0.622436432517102,1,-0.34999847412108664,0.1900024414062571,0.5500011444091868,-0.8449993133544851,0.6100006103515696,4,-0.007730101358001673,-2.170208103369911,42.72999954223633,1.1212152738643293,42.54999923706055,1.1186435198655158,43.349998474121094,-0.007730101358001673
6274,2005-01-24,43.0,43.11000061035156,42.599998474121094,42.65999984741211,113400.0,0.007261686185603855,-1.2173866171311998,-1.699994277975869,56.54006027853681,47.304080235564896,-0.6875942152957393,-0.6179786707279362,0.002430001028599804,-0.5432512818020427,11.52400521843824,0.5100021362304688,-0.4003314141350245,0.632000350952147,-0.646281030582891,1.910281732487185,-0.007140339815371988,1.271141041719666,-1.7243661927502458,61.290401970845856,21.29393326520443,0.6391406907675197,1,-0.6599998474121094,-0.20999908447265625,0.23999977111816406,-1.1550006866455078,-0.45999908447265625,0,-0.03697674773460213,-1.7333566455796803,42.68999862670898,-2.170208103369911,42.72999954223633,1.1212152738643293,42.54999923706055,-0.03697674773460213
6275,2005-01-25,43.11000061035156,43.400001525878906,42.900001525878906,43.09000015258789,121200.0,0.0025581537291061718,-1.500014305196601,0.05882484937562409,63.40906647616335,49.94573629481786,-0.6513165209322125,-0.7258127030995638,-0.10140655390681985,-0.6440763303487671,11.644069627663582,0.5,-0.20292001756973832,0.7170009613037109,-0.6001743729551379,2.0341762955625597,0.058413294174286534,1.3755886284331353,-1.7878795097643803,68.38721903510262,22.367667235638528,0.6585876671294248,1,-0.6600017547607422,-0.6350002288818359,0.11249923706054688,-1.2650012969970703,-0.04000091552734375,1,-0.03688239689345074,-1.2173866171311998,43.0,-1.7333566455796803,42.68999862670898,-2.170208103369911,42.72999954223633,-0.03688239689345074
6276,2005-01-26,43.209999084472656,43.209999084472656,42.70000076293945,42.70000076293945,104100.0,0.0023196119857413766,1.0,25.49933244325768,72.43105828543449,53.475561677943766,-0.5960940359730316,-0.8629676797928738,-0.22651226131370095,-0.7530658446658833,12.00269830035891,0.5099983215332031,-0.0016147403840278685,0.8124994277954087,-0.5157024995817849,2.1407013551726024,0.1483984641068119,1.4766003914840056,-1.842320436414795,77.85225105288086,25.857352406618602,0.6641009636885973,1,-0.5550003051757812,-0.8699989318847656,0.012500762939453125,-1.364999771118164,0.26000213623047586,2,-0.020828459390202836,-1.500014305196601,43.11000061035156,-1.2173866171311998,43.0,-1.7333566455796803,42.68999862670898,-0.020828459390202836
6277,2005-01-27,42.47000122070313,43.43000030517578,42.47000122070313,43.43000030517578,98900.0,-0.017125616279761502,-1.0000000000000149,-1.882357341072443,61.016956001681116,55.330975968840406,0.2659300198984198,-0.17610343586911625,0.4847423831140887,-0.019427827875595938,12.40692664548327,0.9599990844726491,0.08506232975229011,0.10050144195557209,-1.1947606272684936,1.3957635111796378,-0.5471295926564608,0.748132476567605,-1.057676176124005,0.0,-55.17788305332422,0.6476310346120324,1,0.2749977111816335,-0.13000106811524148,0.6374988555908132,-0.6250019073486399,0.23999786376952414,3,-0.004473803530611331,1.0,43.209999084472656,-1.500014305196601,43.11000061035156,-1.2173866171311998,43.0,-0.004473803530611331
6278,2005-01-28,42.16999816894531,42.43999862670898,41.709999084472656,42.06999969482422,104000.0,-0.007063881401811134,1.2812507450587987,-0.10416517654912696,60.504196966515586,56.441991053070154,0.6482075097341635,0.06833408072214553,0.7835166788602237,0.2701709162942052,12.951047444616224,0.7600021362304759,0.17853419408681503,-0.1620016098022461,-1.4333639621888707,1.1093607425843786,-0.7976827859955549,0.4736795663910627,-0.7139196557753493,26.744113837582727,-33.69467389630394,0.6356811761933117,1,0.4850006103515625,0.17000198364257812,0.9375019073486328,-0.3249988555908203,0.1100006103515696,4,0.010434016137337077,-1.0000000000000149,42.47000122070313,1.0,43.209999084472656,-1.500014305196601,43.11000061035156,0.010434016137337077
6279,2005-01-31,42.310001373291016,42.81999969482422,41.86000061035156,42.47000122070313,103000.0,0.0033199717909593307,1.2325643288991008,-1.6000228885329162,56.58197983585353,56.86542489526867,0.5083631785578646,-0.12203039030620744,0.6348595321494273,0.1348423477923575,13.458069627822022,0.9599990844726562,0.2761762739920073,0.006001472473144531,-1.239882831976253,1.251885776922542,-0.6169406797515506,0.6289436246978397,-0.811044460902032,34.88382924362591,-27.425004974822954,0.6229421522246983,1,0.3449974060058594,0.029998779296875,0.7974987030029297,-0.46500205993652344,0.12999725341796164,0,0.023398672456543146,1.2812507450587987,42.16999816894531,-1.0000000000000149,42.47000122070313,1.0,43.209999084472656,0.023398672456543146
6280,2005-02-01,41.72999954223633,42.52999877929688,41.540000915527344,42.52999877929688,183900.0,-0.013708386013450369,1.474997019764893,4.999999999999822,49.06832249081275,57.31060099415103,0.9324601014301734,0.4287609320235646,1.2137964124332683,0.6930412123351175,13.373886185895568,0.9899978637695384,0.3370407048213977,-0.5415002822876005,-1.8126917424943656,0.7296911779191646,-1.177096012390983,0.09409544781578205,1.8699989318847656,10.052840638447316,-51.103191296797846,0.6355957301033814,2,0.8100013732910156,0.6100006103515625,1.3775005340576172,0.11499977111816406,1.2900009155273438,1,0.01941052916789965,1.2325643288991008,42.310001373291016,1.2812507450587987,42.16999816894531,-1.0000000000000149,42.47000122070313,0.01941052916789965
6281,2005-02-02,42.02000045776367,42.09000015258789,41.5099983215332,41.63000106811523,108400.0,0.006949458871520653,1.188691195946335,-0.48749970197649645,51.47930285191464,57.689074883187516,0.6251095982163406,0.15373013980071448,0.9644416299464353,0.38813115645194785,13.113612589390447,0.5800018310546875,0.3366608281307535,-0.2559993743896456,-1.5227300788560143,1.0107313300767231,-0.88936472662283,0.37736597784353876,1.5387980651855457,26.562583818945118,-32.32195861861874,0.633365352233185,2,0.4499988555908203,0.31999969482421875,1.0874996185302734,-0.1750011444091797,0.9399986267089844,2,0.024988082475533302,1.474997019764893,41.72999954223633,1.2325643288991008,42.310001373291016,1.2812507450587987,42.16999816894531,0.024988082475533302
6282,2005-02-03,42.04999923706055,42.31999969482422,41.70000076293945,41.75,80300.0,0.0007139166818197484,-2.1000123978370544,0.7692300168238054,49.69322521130991,57.8582409331358,0.5459180410961508,0.18271747410990713,0.9524194916156858,0.34356566798348354,12.027123065006654,0.6199989318847656,0.2677117919397176,-0.25750064849853516,-1.4645304151097278,0.9495291181126575,-0.8610155318041279,0.3460142348070576,1.4268472778320316,41.22140072042375,-14.052150664136043,0.6035148833055959,2,0.4200000762939453,0.29000091552734375,1.0575008392333984,-0.2049999237060547,1.4500007629394531,3,0.03376937002155933,1.188691195946335,42.02000045776367,1.474997019764893,41.72999954223633,1.2325643288991008,42.310001373291016,0.03376937002155933
6283,2005-02-04,43.290000915527344,43.290000915527344,41.959999084472656,41.959999084472656,72400.0,0.029488744374909004,1.0,4.433350711442849,55.755384824379995,57.77105477156282,-0.6705369517925135,-0.9600132694374395,-0.27287925873636,-0.8897293018782051,10.987190828882984,1.3300018310546875,0.3302475411566448,0.8895009994506822,-0.3194739225691805,2.098475921470545,0.28501353844075084,1.4939884604606135,0.10817167163085628,100.0,47.714778553046806,0.6044874610099304,2,-0.8200016021728516,-0.9500007629394531,-0.22750091552734375,-0.8800010681152344,-0.19000244140625,4,-0.013398055412067511,-2.1000123978370544,42.04999923706055,1.188691195946335,42.02000045776367,1.474997019764893,41.72999954223633,-0.013398055412067511
6284,2005-02-07,42.47999954223633,43.15999984741211,42.13000106811523,43.15999984741211,86200.0,-0.01871105003835849,2.0294068148414306,-0.5112777210513635,42.328064754208114,55.42872124690112,0.06475496925379076,-0.04936900618834983,0.5256298396402812,-0.0733521131579522,9.695944813677876,1.1599998474121165,0.3438212424861149,0.013999557495118609,-1.0471891682976917,1.075188283287929,-0.5165948054012901,0.5445939203915273,0.8426460742968729,54.49437118664772,6.701109437200195,0.5305943628964069,2,-0.010000228881835938,-0.1399993896484375,0.5425004959106445,-0.06999969482421875,0.43000030517578125,0,-0.004708115939139557,1.0,43.290000915527344,-2.1000123978370544,42.04999923706055,1.188691195946335,42.02000045776367,-0.004708115939139557
6285,2005-02-08,43.13000106811523,43.29999923706055,42.5,42.7400016784668,82100.0,0.015301354352243557,1.1917915595409796,-0.5735282567963185,55.2536284465231,53.52011793146652,-0.650520295171809,-0.6217746328292151,-0.12919260562489399,-0.7155284645791866,9.019459831182159,0.8199996948242188,0.37614188101282764,0.5945011138915959,-0.44839931165841307,1.6374015394416048,0.07305090111658785,1.115951326666604,-1.6200027465820241,90.50290044710746,41.740208462894515,0.5214502127750057,2,-0.6600017547607351,-0.7900009155273366,-0.19500160217284446,-0.6150016784667898,-0.27000045776366477,1,-0.01599820135215224,2.0294068148414306,42.47999954223633,1.0,43.290000915527344,-2.1000123978370544,42.04999923706055,-0.01599820135215224
6286,2005-02-09,42.400001525878906,43.25,42.27999877929688,42.9900016784668,74200.0,-0.016925562813769335,-1.337336440222285,-1.512823271646023,47.28173467226657,51.993982228198234,-0.05308436696827812,0.16222235017204412,0.5603241032082877,0.017651788135196966,8.17445303590202,0.9700012207031179,0.3163009301308861,-0.16449851989746378,-1.1545432036674583,0.8255461638725308,-0.659520861782461,0.3305238219875335,-0.8542031860351571,43.75008940705243,-4.1742641610370725,0.49502234188499605,2,0.00499725341796875,-0.060001373291015625,0.6024990081787109,0.11499786376953125,0.4499969482421875,2,0.014622615791802573,1.1917915595409796,43.13000106811523,2.0294068148414306,42.47999954223633,1.0,43.290000915527344,0.014622615791802573
6287,2005-02-10,42.90999984741211,43.310001373291016,42.27000045776367,42.36000061035156,84200.0,0.01202826186744188,-1.849319363519975,-0.9322018556234443,51.68196432154478,51.01373415653482,-0.5521720275860673,-0.2802345765406571,0.026540176270373195,-0.4780246973109854,7.345326854632376,1.0400009155273438,0.21949489920171317,0.29349975585937216,-0.6511643148540003,1.2381638265727446,-0.17883227949731406,0.7658317912160584,-1.329117489624025,70.3703075771062,21.38039868260516,0.4723320353566866,2,-0.5,-0.5699996948242188,0.08750057220458984,-0.15999984741210938,0.13000106811523438,3,0.0011652117743730095,-1.337336440222285,42.400001525878906,1.1917915595409796,43.13000106811523,2.0294068148414306,42.47999954223633,0.0011652117743730095
6288,2005-02-11,42.72000122070313,43.31999969482422,42.40999984741211,42.77999877929688,87400.0,-0.004427840302601127,-1.6764689382804139,-0.10908662149134063,47.819326118293596,50.04010596569483,-0.3083803286815012,-0.041982885229820965,0.16426467699120906,-0.2799327965570342,6.92472225944393,0.9099998474121094,0.06392350796906499,0.07150115966797443,-0.8393984096000366,0.9824007289359855,-0.3839486249660311,0.52695094430198,-1.069954102294929,49.57990197178493,2.057276871471373,0.4554497846340058,2,-0.30500221252442117,-0.3800010681152415,-0.03500080108643289,0.029998779296867895,0.27000045776366477,4,0.018258397870055898,-1.849319363519975,42.90999984741211,-1.337336440222285,42.400001525878906,1.1917915595409796,43.13000106811523,0.018258397870055898
6289,2005-02-14,42.18000030517578,42.79999923706055,41.93000030517578,42.5,119200.0,-0.012640470507890633,-1.1219494040696323,5.33354526958291,43.21168265311122,49.389368205950205,0.23606546014320173,0.4859144082153648,0.648185020471935,0.2952813798913141,6.918636056762104,0.8699989318847656,-0.010248009676203651,-0.44499969482421875,-1.3796767096391136,0.4896773199906761,-0.9123382022316662,0.022338812583228673,-0.4297560321826168,17.985619408310004,-25.78665554724922,0.4673385074074459,2,0.2349987030029297,0.15999984741210938,0.505000114440918,0.5699996948242188,0.5400009155273509,0,0.021811241400878423,-1.6764689382804139,42.72000122070313,-1.849319363519975,42.90999984741211,-1.337336440222285,42.400001525878906,0.021811241400878423
6290,2005-02-15,42.5,42.540000915527344,42.09000015258789,42.09000015258789,83500.0,0.007586526612351596,-1.1951264898259195,-1.2812507450587702,44.97879526913281,48.667089585641115,0.041098718110326615,0.1043183563899106,0.26628498974973525,-0.0021362326023250944,6.558459663978544,0.4500007629394531,-0.053705878268729634,-0.08250007629394673,-0.9535040549944185,0.788503902406525,-0.5180020656441826,0.35300191305628914,-0.6555704016969699,41.007190295845,1.4819475829678836,0.4355019893502346,2,0.010000228881835938,-0.15999984741210938,0.11999988555908203,0.25,0.3899993896484375,1,0.009647055233226176,-1.1219494040696323,42.18000030517578,-1.6764689382804139,42.72000122070313,-1.849319363519975,42.90999984741211,0.009647055233226176
6291,2005-02-16,43.16999816894531,43.20000076293945,42.33000183105469,42.349998474121094,81300.0,0.015764662798713136,-1.0232698432412772,2.0,54.99997275219204,49.256728201294685,-0.5013383639668021,-0.5447806623954534,-0.44556433785650995,-0.6444690039390935,6.698837837473159,0.8699989318847656,-0.06375311012265428,0.5564981460571303,-0.3529210372824281,1.4659173293966887,0.10178855438735468,1.011207737726906,-1.2399978637695312,89.20851857950491,42.83776512512834,0.45470959166977903,2,-0.5449981689453125,-0.8299980163574219,-0.564997673034668,-0.2499980926513672,0.02000045776366477,2,-0.007180856422105419,-1.1951264898259195,42.5,-1.1219494040696323,42.18000030517578,-1.6764689382804139,42.72000122070313,-0.007180856422105419
6292,2005-02-17,42.0099983215332,42.97000122070313,42.0,42.810001373291016,110200.0,-0.02687050953471115,-1.365857516352049,-0.9756138408433276,48.98218983883641,48.50415098067874,0.729058984051413,0.5886955175134432,0.7133689866535491,0.5380091033637413,6.873386340539603,1.1699981689453125,-0.01318958216342736,-0.5675016403198256,-1.5137604810642031,0.37875720042455185,-1.0406310606920144,-0.09437221994763689,1.3100013732910156,5.755255502497393,-41.317796330410204,0.473129420372188,2,0.6150016784667969,0.4400005340576172,0.5725030899047852,0.9050025939941406,0.520000457763679,3,0.01999524365982497,-1.0232698432412772,43.16999816894531,-1.1951264898259195,42.5,-1.1219494040696323,42.18000030517578,0.01999524365982497
6293,2005-02-18,42.36000061035156,42.61999893188477,42.099998474121094,42.349998474121094,64000.0,0.008331404494223982,-1.0392089398178208,-0.012502622594365714,50.309784481515756,49.39100872815737,0.26067579329149027,0.22419773332306647,0.3566738909826057,0.20955508247858745,7.057367661604295,0.6100006103515696,0.014637438066316122,-0.2009994506835966,-1.1505015477719311,0.748502646404738,-0.6757504992277603,0.27375159786056713,0.9335990905761733,33.85827954211634,-14.147045932544792,0.4747510485441659,2,0.2649993896484375,0.19499778747558594,0.22250080108642578,0.5550003051757812,0.7399978637695312,4,0.016052887048580766,-1.365857516352049,42.0099983215332,-1.0232698432412772,43.16999816894531,-1.1951264898259195,42.5,0.016052887048580766
6294,2005-02-22,41.40999984741211,42.72999954223633,41.40999984741211,42.18000030517578,84500.0,-0.022426835440302106,-2.428568597628944,-76.9836003051106,48.104267759128156,48.59663531844681,1.1655002717942722,1.1056598337273087,1.2710739320156037,1.16621840266221,7.3309054889041745,1.3199996948242188,0.03167433320388113,-1.071500205993651,-2.126618869798527,-0.016381542188774745,-1.599059537896089,-0.5439408740912128,1.857727859497075,0.0,-50.624695710924414,0.5275593319024369,2,0.9549999237060547,1.0949993133544922,1.172501564025879,1.5050010681152344,1.1399993896484375,1,0.03815507937398421,-1.0392089398178208,42.36000061035156,-1.365857516352049,42.0099983215332,-1.0232698432412772,43.16999816894531,0.03815507937398421
6295,2005-02-23,41.52000045776367,41.93999862670898,41.459999084472656,41.68000030517578,64800.0,0.002656377946314681,-2.4285363959618573,0.20779188609419819,46.97336640019212,48.5623721771052,0.8974840598861604,0.9174720766823015,1.1179573264208358,1.056562113824441,7.211185510071733,0.5299987792968679,-0.08819297459783826,-0.8819995880126967,-1.9765912324120123,0.21259205638661882,-1.4292954102123545,-0.33470376581303896,1.673418134765626,6.145282351386716,-45.559978087808396,0.547295822199657,2,0.8449993133544922,0.9849987030029297,0.9100008010864258,1.3950004577636719,0.7599983215332102,2,0.02890175216062829,-2.428568597628944,41.40999984741211,-1.0392089398178208,42.36000061035156,-1.365857516352049,42.0099983215332,0.02890175216062829
6296,2005-02-24,42.310001373291016,42.310001373291016,40.849998474121094,41.77999877929688,164400.0,0.019026996792328443,4.509417937626406,-3.3125193715279817,51.441252844104994,48.535626457389675,0.10434728456363018,0.059646581865564485,0.2702423194458561,0.2582500695388745,7.684746248538615,1.4600028991699219,-0.04025018619340415,-0.04699878692626669,-1.073615420969233,0.9796178471166996,-0.5603071039477499,0.4663095300952165,0.8120804694335959,68.86797205917789,15.18238134275093,0.5133083170214817,2,-0.22500228881835938,-0.08500289916992188,0.2999992370605469,0.6049995422363281,0.6800003051757812,3,0.013708295852799424,-2.4285363959618573,41.52000045776367,-2.428568597628944,41.40999984741211,-1.0392089398178208,42.36000061035156,0.013708295852799424
6297,2005-02-25,42.27999877929688,42.27999877929688,41.65999984741211,42.04999923706055,78000.0,-0.0007091135197426768,4.391305790058276,0.43395927650663735,43.5339214768779,48.05947038612126,0.03976829939167459,0.07872088254121934,0.23389999067069311,0.2753715574694766,8.54584840068948,0.6500015258789062,-0.13512132759868223,-0.06750125885009339,-1.0932310955236062,0.9582285778234194,-0.5803661771868533,0.44536365948666656,0.7057580613115206,76.06380280461292,27.07024552904931,0.512864918336757,2,-0.25499916076660867,-0.08499908447266336,0.3300018310546804,0.6350021362304616,0.75,4,0.021523175820376217,4.509417937626406,42.310001373291016,-2.4285363959618573,41.52000045776367,-2.428568597628944,41.40999984741211,0.021523175820376217
6298,2005-02-28,42.61000061035156,42.68999862670898,41.72999954223633,41.86999893188477,163200.0,0.007805152331656906,1.1333367241839885,3.21740500555607,50.886773315042234,48.91225823744693,-0.3436125766196554,-0.22833369557622518,-0.1554667123535296,-0.059176678093066926,8.253943218405796,0.9599990844726491,-0.11488723280852753,0.24050045013427734,-0.7880701056593153,1.26907100592787,-0.273784827762519,0.7547857280310737,0.24761072826760255,93.61708171766793,43.44724520235273,0.5142852778967948,2,-0.5850009918212891,-0.470001220703125,0.0,0.30500030517578125,0.09000015258789062,0,-0.0018775364916386872,4.391305790058276,42.27999877929688,4.509417937626406,42.310001373291016,-2.4285363959618573,41.52000045776367,-0.0018775364916386872
6299,2005-03-01,43.29999923706055,43.650001525878906,42.400001525878906,42.400001525878906,196800.0,0.016193349373981425,-1.7777848420499387,1.2162103646120732,51.15331143549545,49.598315589265,-0.9588669682312769,-0.8857755032699046,-0.8716012563017941,-0.752629648595935,8.492419036293525,1.25,-0.15111632938865682,0.8809991836547866,-0.2276824641654258,1.989680831474999,0.32665835974468393,1.4353400075648892,-2.450000762939453,87.49993188048022,40.679136334885186,0.5543408239101052,3,-1.0499992370605469,-1.0499992370605469,-0.6899986267089844,-0.3849983215332031,-0.1699981689453196,1,-0.004618955345575881,1.1333367241839885,42.61000061035156,4.391305790058276,42.27999877929688,4.509417937626406,42.310001373291016,-0.004618955345575881
6300,2005-03-02,42.540000915527344,43.650001525878906,42.38999938964844,43.0099983215332,103400.0,-0.017551924594093715,-2.2727308757449802,-0.5222206680823468,50.94594162689589,49.14786768645432,-0.21523172131544754,-0.06533210060863581,-0.1206738794375184,0.01606575608875005,8.326435516526086,1.2600021362304688,-0.16327557208225585,0.08050079345703409,-0.9803524505249896,1.1413540374390578,-0.4499258285339778,0.610927415448046,-1.6340023803710935,60.35716426613479,12.60481699828864,0.5304266219910122,3,-0.29000091552734375,-0.29000091552734375,0.024999618530273438,0.375,-0.8600006103515625,2,0.0002350334113310204,-1.7777848420499387,43.29999923706055,1.1333367241839885,42.61000061035156,4.391305790058276,42.27999877929688,0.0002350334113310204
6301,2005-03-03,43.06999969482422,43.06999969482422,42.11999893188477,42.77000045776367,62100.0,0.012458833283744086,5.333354526149769,-0.638299771928543,51.07816579944878,49.380753904300136,-0.8503280856046302,-0.5403376496320931,-0.6370082607824656,-0.49328380888934475,7.97490371158816,0.950000762939446,-0.08019294483238326,0.5579996109008789,-0.5151286718642751,1.631127893666033,0.021435469518301886,1.094563752283456,-2.1091210998535175,70.85420392702625,24.890376875549237,0.5365641413825768,3,-0.8199996948242188,-0.8199996948242188,-0.6075000762939453,-0.154998779296875,-1.6699981689453125,3,-0.01834225495994768,-2.2727308757449802,42.540000915527344,-1.7777848420499387,43.29999923706055,1.1333367241839885,42.61000061035156,-0.01834225495994768
6302,2005-03-04,43.47000122070313,43.95000076293945,43.11000061035156,43.18000030517578,90500.0,0.00928724236622136,-2.906974681073792,0.9666721767989759,54.91480681545477,49.89242305251559,-1.1414884300622816,-0.8732748568753621,-1.0271198592000346,-0.8736132274883275,8.34318819021548,0.8800010681152344,-0.01983925184151758,0.8870010375976634,-0.2437762072003622,2.017778282395689,0.3216124151986506,1.4523896599966761,-2.455340167114265,78.37841088734653,31.51408487133166,0.5653886223990128,3,-1.0700016021728587,-1.0700016021728587,-0.9725017547607493,-0.5550003051757884,-1.3100013732910227,4,-0.011042087157976166,5.333354526149769,43.06999969482422,-2.2727308757449802,42.540000915527344,-1.7777848420499387,43.29999923706055,-0.011042087157976166
6303,2005-03-07,42.709999084472656,43.5,42.61000061035156,43.150001525878906,70000.0,-0.017483370482826555,-1.7812507450587702,-1.517245008023956,53.3757857784309,50.47814727688256,-0.36500177255361876,-0.16754295140148656,-0.2655328527512495,-0.10422617777484078,8.184457202940472,0.8899993896484375,-0.11743382322506335,0.15599899291991903,-0.9271815257893792,1.2391795116292172,-0.3855912664347301,0.6975892522745681,-1.5779244425097687,32.240413237611364,-17.521876092499014,0.5415902593546486,3,-0.3099994659423828,-0.3099994659423828,-0.16749954223632812,0.2050018310546875,-1.2099990844726562,0,0.007492383556162663,-2.906974681073792,43.47000122070313,5.333354526149769,43.06999969482422,-2.2727308757449802,42.540000915527344,0.007492383556162663
6304,2005-03-08,42.27999877929688,43.15999984741211,42.16999816894531,42.540000915527344,70800.0,-0.010067907150391409,-3.124978145116427,0.5909106672215125,48.61808395010615,50.66089367131745,0.22505271609441735,0.26003781879999366,0.16141080619720327,0.3511160720666524,7.819976524349112,0.9900016784667969,-0.08789543796065402,-0.2640012741088782,-1.353731399472018,0.8257288512542615,-0.8088663367904516,0.2808637885726952,-1.0352070924949288,8.743152312579767,-40.386391848162745,0.5448650626815711,3,0.12000083923339133,0.12000083923339133,0.2175006866455007,0.6350021362304616,-1.3799972534179759,1,0.009933822038051598,-1.7812507450587702,42.709999084472656,-2.906974681073792,43.47000122070313,5.333354526149769,43.06999969482422,0.009933822038051598
6305,2005-03-09,42.43999862670898,42.61999893188477,41.7599983215332,42.099998474121094,90700.0,0.003784291675297924,1.4571419229322704,-1.3076821502978457,45.10067973220337,49.95638554777282,0.23387283295893013,0.04816361857823637,-0.004040460836613136,0.22690681255068768,7.418601255874169,0.8600006103515696,-0.0919911275446097,-0.06950130462647053,-1.1242444495271329,0.9852418402741918,-0.5968728770768053,0.4578702678238642,-1.0869985768615251,31.050207630779198,-12.47220200358283,0.5273715724503314,3,0.365001678466804,-0.03999900817870383,0.05750083923340554,0.4750022888183665,-1.4399986267089773,2,0.016258304989011263,-3.124978145116427,42.27999877929688,-1.7812507450587702,42.709999084472656,-2.906974681073792,43.47000122070313,0.016258304989011263
6306,2005-03-10,43.02000045776367,43.70000076293945,42.150001525878906,42.16999816894531,130100.0,0.013666396084416332,-2.4831616711028817,2.5000056098464545,57.350805027619046,51.49159483118851,-0.2624206050467137,-0.5091102201969449,-0.599307721675487,-0.31963592870725677,7.442309850885227,1.5499992370605469,0.018523634926779664,0.47950057983398153,-0.5978935166643566,1.5568946763323197,-0.05919646841518755,1.0181976280831506,-1.5631203793925366,57.53427998104846,8.853108401016357,0.5386970482491709,3,-0.18000030517578125,-0.6200008392333984,-0.5799999237060547,-0.10499954223632812,-1.25,3,-0.03114830633029586,1.4571419229322704,42.43999862670898,-3.124978145116427,42.27999877929688,-1.7812507450587702,42.709999084472656,-0.03114830633029586
6307,2005-03-11,42.959999084472656,43.43000030517578,42.7400016784668,43.2400016784668,64400.0,-0.0013947320467818658,1.0909054128254776,-0.32941392944175424,54.55925236679017,51.89964805916049,-0.10707770430614261,-0.4692285620960348,-0.5526823216436441,-0.232092515362595,7.386016590766473,0.6899986267089844,0.1437482029017687,0.41699924468994,-0.6642300797086591,1.498228569088539,-0.12361541750935601,0.957613906889236,-1.4033941787187914,61.855631587226675,10.832694658095619,0.540614662199298,3,-0.10499954223632812,-0.5599994659423828,-0.5549993515014648,-0.0449981689453125,-0.4199981689453125,4,-0.03631279310612445,-2.4831616711028817,43.02000045776367,1.4571419229322704,42.43999862670898,-3.124978145116427,42.27999877929688,-0.03631279310612445
6308,2005-03-14,43.5,43.61999893188477,42.81999969482422,42.900001525878906,90300.0,0.01256985398127064,-1.1052552326457046,-2.1428318415280447,66.93676577238847,53.65336520770417,-0.5672031884179134,-0.9990179206505729,-1.0965139452075903,-0.7344255263989297,7.3825552136907415,0.799999237060554,0.1857810181214461,0.9180002212524414,-0.24340726965859716,2.07940771216348,0.33729647579691857,1.4987039667079642,-1.8476592599587107,89.69069529652351,30.88298527782566,0.5807037454555195,3,-0.6450004577636719,-1.1000003814697266,-1.0950002670288086,-0.5849990844726562,-2.4300003051757812,0,-0.030804601208917037,1.0909054128254776,42.959999084472656,-2.4831616711028817,43.02000045776367,1.4571419229322704,42.43999862670898,-0.030804601208917037
6309,2005-03-15,43.099998474121094,43.849998474121094,43.099998474121094,43.65999984741211,83900.0,-0.009195437376526616,-1.6785648599123983,-0.9333379957529596,62.22906688287189,54.907045791701506,-0.22188929563631632,-0.5550143685275089,-0.7034582894857948,-0.31195237514869945,8.160644175693738,0.75,0.306960658022696,0.47199878692627095,-0.6952308797225086,1.6392284535750505,-0.11161604639811884,1.0556136202506607,-1.3557513331638802,64.11483515580937,-1.2983723161412115,0.5836148333243911,3,-0.24499893188476562,-0.6999988555908203,-0.6949987411499023,-0.18499755859375,-0.6299972534179616,1,-0.03712293574863568,-1.1052552326457046,43.5,1.0909054128254776,42.959999084472656,-2.4831616711028817,43.02000045776367,-0.03712293574863568
6310,2005-03-16,42.90999984741211,43.540000915527344,42.63999938964844,42.86999893188477,61900.0,-0.004408320961381662,-2.600006103515625,-0.07143003113056544,55.11943370703428,55.35607555921101,0.02918189639812141,-0.3507055227523779,-0.5069600299013857,-0.11632596815711338,8.76697294694235,0.9000015258789062,0.33463193748420395,0.26150016784667685,-0.9106552355871287,1.4336555712804824,-0.3245775338702259,0.8475778695635796,-1.0775225615756057,44.705863873405676,-19.432992313468176,0.5860777017169038,3,-0.05500030517578125,-0.5100002288818359,-0.505000114440918,0.005001068115234375,-1.529998779296882,2,-0.04684218896948855,-1.6785648599123983,43.099998474121094,-1.1052552326457046,43.5,1.0909054128254776,42.959999084472656,-0.04684218896948855
6311,2005-03-17,42.86000061035156,43.22999954223633,42.47999954223633,42.66999816894531,61200.0,-0.0011652117743730095,-1.6315803563063003,4.749952317376392,54.93198426373804,55.357984164575804,0.05169656536440925,-0.34269126375707515,-0.43640105802838036,-0.04512511647568829,8.447951568331302,0.75,0.306557339245181,0.22700080871582173,-0.92412874378347,1.3781303612151135,-0.3485639675338206,0.802565584965464,-0.9428223854309437,27.737325867287417,-33.45170660731268,0.5755647762496454,3,-0.05500221252441406,-0.46000099182128906,-0.4550008773803711,0.05500030517578125,-1.0200004577636719,3,-0.04339712048212929,-2.600006103515625,42.90999984741211,-1.6785648599123983,43.099998474121094,-1.1052552326457046,43.5,-0.04339712048212929
6312,2005-03-18,42.849998474121094,43.209999084472656,42.41999816894531,42.7400016784668,368800.0,-0.0002333676175462207,-1.1066583930542346,0.5789230645679408,52.15825215674275,55.2227026510549,-0.0396691644942635,-0.28093547741811165,-0.389090106860273,-0.019193117581508545,8.613714357215144,0.7900009155273438,0.3368940351507064,0.1749986648559556,-0.9411883585561824,1.2911856882680937,-0.3830948468501134,0.7330921765620246,-0.8515073476797212,30.069944993677737,-25.90110644220337,0.5580935117060707,3,-0.04500007629394531,-0.4499988555908203,-0.47749900817871094,0.06500244140625,-1.7999992370605469,4,-0.025204155304922038,-1.6315803563063003,42.86000061035156,-2.600006103515625,42.90999984741211,-1.6785648599123983,43.099998474121094,-0.025204155304922038
6313,2005-03-21,43.040000915527344,43.08000183105469,42.38999938964844,42.70000076293945,80200.0,0.004434129478930959,2.2857103931844396,3.0910005202011446,47.43085119616179,55.09078790061664,-0.19884918734855006,-0.4399377870487058,-0.5391291094949793,-0.19423450935991582,8.77424296074377,0.69000244140625,0.3322014648288274,0.3310010910034151,-0.7862116324495219,1.448213814456352,-0.22760527072305337,0.8896074527298836,-0.9634494036260506,44.52068037519923,-7.153924781576208,0.5586063617264684,3,-0.2350025177001953,-0.6400012969970703,-0.6650009155273438,-0.125,-1.470001220703125,0,-0.011617100124633573,-1.1066583930542346,42.849998474121094,-1.6315803563063003,42.86000061035156,-2.600006103515625,42.90999984741211,-0.011617100124633573
6314,2005-03-22,42.9900016784668,43.41999816894531,42.58000183105469,42.849998474121094,80100.0,-0.0011616922861753531,-1.470590215251014,0.41177394562936864,55.17241076917276,56.209869126946565,-0.04195683895927971,-0.27984751576165934,-0.44054154127668,-0.1581539337834812,8.865123663085289,0.839996337890625,0.25591084003681885,0.20200176239013956,-0.7378214115650721,1.1418249363453512,-0.2679098245874627,0.6719133493677418,-0.838512196523979,52.17404284396914,1.531722730938803,0.4699115869776042,3,0.009998321533203125,-0.5900020599365234,-0.6125020980834961,-0.07500076293945312,-1.9200019836425781,1,-0.04466159359571009,2.2857103931844396,43.040000915527344,-1.1066583930542346,42.849998474121094,-1.6315803563063003,42.86000061035156,-0.04466159359571009
6315,2005-03-23,42.72000122070313,43.13999938964844,42.56999969482422,42.77999877929688,41600.0,-0.006280540758827335,-2.166659602424323,-0.4285441813574562,45.72130217912805,54.9177021437809,0.3038969090314936,0.0892388170726619,-0.1424641232972803,0.10052765546972608,8.95573682457213,0.5699996948242188,0.2402405627039812,-0.12799873352049929,-0.8564176697577963,0.6004202027167977,-0.49220820163914425,0.23621073459814568,-0.496571287520446,32.039050694794916,-15.383733470548059,0.36420946811864774,3,0.3999977111816335,-0.32000160217285867,-0.3425016403198313,0.19499969482421164,-1.1599998474121165,2,-0.00585205975787384,-1.470590215251014,42.9900016784668,2.2857103931844396,43.040000915527344,-1.1066583930542346,42.849998474121094,-0.00585205975787384
6316,2005-03-24,42.88999938964844,43.58000183105469,42.599998474121094,42.68000030517578,65800.0,0.003979357773588266,-4.2972761201723815,-3.5001271617497456,42.48703895133589,53.57634509761932,0.12685943295660707,-0.036975172094521724,-0.28441002209316224,-0.07161283767067061,8.448828123892408,0.9800033569335938,0.31084305285531855,0.012999534606933594,-0.6700006258646027,0.6959996950784699,-0.3285005456288346,0.35449961484270176,-0.5975066232754784,42.01672052110581,-1.4288187837063901,0.3415000802357664,3,0.22999954223632812,-0.48999977111816406,-0.4649991989135742,0.02500152587890625,-1.6599998474121094,3,-0.035206303171402054,-2.166659602424323,42.72000122070313,-1.470590215251014,42.9900016784668,2.2857103931844396,43.040000915527344,-0.035206303171402054
6317,2005-03-28,43.18999862670898,43.63999938964844,42.86999893188477,43.27000045776367,81100.0,0.00699461975588056,-1.138886534141505,-0.3809627611262827,57.05880570991963,52.47879397956723,-0.15319327971186425,-0.279641318717303,-0.553904466076645,-0.37123332204220105,7.939465777946053,0.7700004577636648,0.41599853507867834,0.26749877929686505,-0.3676102874625826,0.9026078460563127,-0.050055754082862336,0.5850533126765924,-0.8312055404733556,63.99993896484318,18.34649574407004,0.31755453337972406,3,-0.06999969482421164,-0.7899990081787038,-0.707498550415032,-0.2749977111816335,-2.180000305175774,0,-0.03125720113559438,-4.2972761201723815,42.88999938964844,-2.166659602424323,42.72000122070313,-1.470590215251014,42.9900016784668,-0.03125720113559438
6318,2005-03-29,42.52999877929688,43.54999923706055,42.2599983215332,43.0099983215332,58100.0,-0.015281312072187636,-1.529412424687812,5.999856952126024,53.44352153882373,51.50262227467299,0.39643092825838977,0.394272226945219,0.12278980437958609,0.30000106481355004,7.769245723106326,1.2900009155273438,0.3565931302883385,-0.38850097656249005,-1.0328379352204564,0.2558359820954763,-0.7106694558914697,-0.06633249723351042,1.420001983642571,19.565235419160786,-29.486566821157126,0.322168479328983,3,0.4200000762939382,-0.12999916076660867,0.007500648498528051,0.35000228881835227,-0.5699996948242259,1,-0.03479895567165603,-1.138886534141505,43.18999862670898,-4.2972761201723815,42.88999938964844,-2.166659602424323,42.72000122070313,-0.03479895567165603
6319,2005-03-30,43.099998474121094,43.18999862670898,42.31999969482422,42.31999969482422,82600.0,0.013402297464952584,-1.2307699831761625,-1.6249990065883304,58.16830537937797,51.84138579382229,-0.19396640637530993,-0.20182705510030274,-0.4419234234959504,-0.25693226630335175,7.6867848353367965,0.8699989318847585,0.33889700643433684,0.1914987564086914,-0.4338361799851711,0.8168336928025539,-0.1211687117882434,0.5041662246056262,0.8162022399902327,60.86952916167946,9.146532015098401,0.3126674681969316,3,-0.14999961853027344,-0.6999988555908203,-0.5099992752075195,-0.21999740600585938,-1.9899978637695312,2,-0.03549881284138667,-1.529412424687812,42.52999877929688,-1.138886534141505,43.18999862670898,-4.2972761201723815,42.88999938964844,-0.03549881284138667
6320,2005-03-31,42.54999923706055,43.25,42.29999923706055,43.25,95500.0,-0.01276100363183974,1.7142849357769168,-0.8974382800579053,44.13963877404631,50.64223629496765,0.33480476208616494,0.36781784962963116,0.08451379043524554,0.2968405897811124,7.6436220795061915,0.9500007629394531,0.16947870340221272,-0.35900039672851847,-0.9831097320889199,0.265108938631883,-0.6710550644087192,-0.04694572904831773,1.3330774291992142,21.01454283100075,-28.735197283964755,0.3120546676802015,3,0.39999961853027344,-0.14999961853027344,-0.11499977111816406,0.3300018310546875,-1.2000007629394531,3,-0.03478259856106569,-1.2307699831761625,43.099998474121094,-1.529412424687812,42.52999877929688,-1.138886534141505,43.18999862670898,-0.03478259856106569
6321,2005-04-01,42.27999877929688,42.83000183105469,41.68999862670898,42.63999938964844,81300.0,-0.006345486782723508,2.0810668701156962,0.5142860256892231,41.94312667683918,49.50722235275615,0.5742705095581684,0.6067049022714741,0.3531193105690633,0.561259007929884,7.997009384654053,1.1400032043457102,0.04540418059068685,-0.5895008087158118,-1.2683078396273402,0.0893062221957166,-0.928904324171576,-0.2500972932600476,1.5706163200683463,30.256406243581658,-17.220027498407447,0.3394035154557656,4,0.38500022888182883,0.12000083923339133,0.1550006866455007,0.6000022888183523,0.24000167846678977,4,-0.017029267426526662,1.7142849357769168,42.54999923706055,-1.2307699831761625,43.099998474121094,-1.529412424687812,42.52999877929688,-0.017029267426526662
6322,2005-04-04,42.9900016784668,43.099998474121094,42.0,42.060001373291016,78600.0,0.01679287889472647,-1.0952290991527764,-2.5833298012122747,44.191367320320424,49.14727969988488,-0.12715629123116656,-0.14872749460097623,-0.3558598267381754,-0.14482513559978827,7.16255724411809,1.0999984741210938,0.008593411364138603,0.14450206756591655,-0.4763799442245258,0.7653840793563589,-0.16593893832930462,0.4549430734611377,0.7741887619921783,69.89261425629847,26.609428935436732,0.31044100589522117,4,-0.32500267028808594,-0.18500137329101562,-0.8350028991699219,-0.22500228881835938,-1.1800003051757812,0,-0.040939801523944386,2.0810668701156962,42.27999877929688,1.7142849357769168,42.54999923706055,-1.2307699831761625,43.099998474121094,-0.040939801523944386
6323,2005-04-05,43.02999877929688,43.31999969482422,42.77999877929688,43.099998474121094,84600.0,0.0009303814670498234,1.1176417789878101,-0.07526846435924649,49.13151717087585,48.476069300074116,-0.18854938306898106,-0.17235874334719625,-0.3930577417889012,-0.18749699444169465,7.057578434602243,0.5400009155273366,-0.02347766535722684,0.1684991836547951,-0.4541705023578402,0.7911688696674304,-0.14283565935151898,0.4798340266611092,0.6512239886120952,82.20854444821545,39.84360453777387,0.3113348430063173,4,-0.36499977111817117,-0.20999908447266336,-0.919999122619636,-0.2649993896484446,-0.7299995422363352,1,-0.046944004533310935,-1.0952290991527764,42.9900016784668,2.0810668701156962,42.27999877929688,1.7142849357769168,42.54999923706055,-0.046944004533310935
6324,2005-04-06,42.70000076293945,43.15999984741211,42.47999954223633,43.04999923706055,98800.0,-0.007669022210528231,1.3859672605105005,5.000000000000507,47.48202426038748,48.67170508688072,0.107266116698014,0.20102474552186322,-0.07403123209959972,0.1401156388512419,7.483016078510326,0.6800003051757812,-0.042691733356775785,-0.18249893188476562,-0.7483289035875487,0.3833310398180174,-0.46541391773615715,0.1004160539666259,0.9015730393215264,61.963280637498855,19.07263257974372,0.2829149858513913,4,-0.03500175476074219,0.11999893188476562,-0.6175012588500977,0.06499862670898438,-0.5600013732910156,2,-0.017330249771542516,1.1176417789878101,43.02999877929688,-1.0952290991527764,42.9900016784668,2.0810668701156962,42.27999877929688,-0.017330249771542516
6325,2005-04-07,43.13000106811523,43.18999862670898,42.400001525878906,42.70000076293945,52200.0,0.010070264578285082,1.8727406400422184,-1.228577656675729,52.96703849491299,49.83614948061151,-0.28883349917495593,-0.18406915433093474,-0.5137788025262111,-0.2883567896502157,7.517058353349859,0.789997100830071,-0.035578571291949856,0.21300125122069602,-0.32255973576437214,0.7485622382057642,-0.05477924227184161,0.48078174471323365,0.39510972712367476,88.34365017142684,41.73777289302668,0.26778049349253563,4,-0.46500205993651633,-0.3100013732910085,-0.8800010681152273,-0.36500167846678977,-1.0600013732910085,3,-0.04683515900158397,1.3859672605105005,42.70000076293945,1.1176417789878101,43.02999877929688,-1.0952290991527764,42.9900016784668,-0.04683515900158397
6326,2005-04-08,41.68000030517578,43.150001525878906,41.68000030517578,43.150001525878906,124400.0,-0.03361930737375729,1.0,-3.4186050637852983,40.23373467274462,47.96669714314761,1.0856461192762552,1.2231040589065856,0.9062008491987044,1.138628823250727,7.594887477557243,1.470001220703125,-0.1071377597751706,-1.169999504089354,-1.9367012715024572,-0.4032977366762509,-1.553350387795902,-0.786648620382806,1.771706003321924,0.0,-46.685915468602346,0.38335088370655024,4,0.9349994659423828,1.135000228881836,0.5699996948242188,0.9949989318847656,1.1599998474121094,4,-0.007917510284031981,1.8727406400422184,43.13000106811523,1.3859672605105005,42.70000076293945,1.1176417789878101,43.02999877929688,-0.007917510284031981
6327,2005-04-11,41.400001525878906,41.83000183105469,41.400001525878906,41.58000183105469,86800.0,-0.006717820951217868,-3.7777730682829653,0.12244908551142851,36.51315005201281,46.08554475572418,1.2125435871065378,1.4548292393155577,1.176161929468634,1.3964650658740752,7.789915549601519,0.43000030517578125,-0.12087842915875058,-1.3719984054565444,-2.3731467632378767,-0.3708500476752121,-1.8725725843472105,-0.8714242265658783,1.945402422419484,0.0,-45.019942117933624,0.5005741788906674,4,0.9599990844726562,1.2749996185302734,0.8499984741210938,0.9599971771240234,1.5799980163574219,0,0.027053113299637443,1.0,41.68000030517578,1.8727406400422184,43.13000106811523,1.3859672605105005,42.70000076293945,0.027053113299637443
6328,2005-04-12,42.15999984741211,42.59000015258789,41.22999954223633,41.290000915527344,118100.0,0.018357446703429092,-1.747471322387611,-4.8333192048488955,43.88805116530965,44.49884984304992,0.44090763670769206,0.6211403771031243,0.42442167490756333,0.6341463608204094,7.397357073353255,1.3600006103515625,-0.11786750111672717,-0.5450000762939453,-1.5200245720908612,0.43002441950297055,-1.0325123241924032,-0.057487828395487384,1.029771907092723,47.44901732574044,3.196295873862077,0.4875122478984566,4,0.11499977111816406,0.37999916076660156,0.23999977111816406,0.23999977111816406,2.1899986267089844,1,-0.008301671617358397,-3.7777730682829653,41.400001525878906,1.0,41.68000030517578,1.8727406400422184,43.13000106811523,-0.008301671617358397
6329,2005-04-13,41.5,42.29999923706055,41.5,42.040000915527344,51400.0,-0.015654645393757605,-1.9629551138049421,-0.6206914695371933,41.50416110577443,44.206018991019704,0.9499804476335072,1.2175508155393828,1.080667184597715,1.2834935577441229,6.743111680700579,0.7999992370605469,-0.22558906600733764,-1.125,-2.2188773962485158,-0.031122603751484235,-1.6719386981242579,-0.5780613018757421,1.4937945332779847,13.775539994005523,-30.69932756310742,0.5469386981242584,4,0.7749996185302734,1.039999008178711,0.8999996185302734,0.8999996185302734,2.75,2,0.019277090049651724,-1.747471322387611,42.15999984741211,-3.7777730682829653,41.400001525878906,1.0,41.68000030517578,0.019277090049651724
6330,2005-04-14,40.900001525878906,41.77999877929688,40.86999893188477,41.349998474121094,44600.0,-0.014457794557134807,-2.5686119047976224,0.8333262690911146,36.92510053064937,43.64846053033195,1.443066947136579,1.748911969782995,1.688559933262141,1.876427500815538,6.930505158762212,0.9099998474121094,-0.2929412655586816,-1.6244985580444364,-2.9524242860466288,-0.2965728300422441,-2.288461422045536,-0.9605356940433367,1.9174135082949135,1.3159017482333055,-41.67420794658514,0.6639628640010978,4,1.194997787475586,1.4599971771240234,1.4999980926513672,1.4999980926513672,3.1599998474121094,3,0.03031779504910137,-1.9629551138049421,41.5,-1.747471322387611,42.15999984741211,-3.7777730682829653,41.400001525878906,0.03031779504910137
6331,2005-04-15,41.0,41.43999862670898,40.77999877929688,40.900001525878906,115300.0,0.002444950376293331,-2.8823067429598006,-0.22222033840832797,35.22266581209118,42.6519381405287,1.276660902188027,1.5836149427982633,1.5884314608969703,1.7888752073408938,7.368444103638475,0.6599998474120952,-0.4363362039058387,-1.4315000534057631,-2.912228664938226,0.049228558126699795,-2.171864359171998,-0.6911357476395281,1.5837251018991338,12.154754352650235,-27.013759318668775,0.7403643057662327,4,1.0499992370605469,1.3149986267089844,1.6024999618530273,1.3999996185302734,2.979999542236328,4,0.026097553532298035,-2.5686119047976224,40.900001525878906,-1.9629551138049421,41.5,-1.747471322387611,42.15999984741211,0.026097553532298035
6332,2005-04-18,41.77000045776367,41.83000183105469,40.25,40.77999877929688,120100.0,0.018780498969845683,1.8468387970348579,9.900167849240793,44.94681485156394,42.18697121616072,0.35246998800641194,0.767927224381765,0.8262786989204969,1.0241090845509646,8.107328559266847,1.5800018310546875,-0.4591430511873398,-0.6074996948242202,-2.1026686027919155,0.8876692131434751,-1.3550841488080678,0.14008475915962748,0.561202958971144,64.95728028404821,22.346209547672373,0.7475844539838493,4,-0.05000114440917969,0.279998779296875,0.8499994277954102,0.6299991607666016,1.6800003051757812,0,0.025616463564709813,-2.8823067429598006,41.0,-2.5686119047976224,40.900001525878906,-1.9629551138049421,41.5,0.025616463564709813
6333,2005-04-19,42.540000915527344,42.54999923706055,41.56999969482422,41.56999969482422,105700.0,0.018434293735339224,-1.020615070001573,0.9797975516620948,46.37306979617047,42.063754053469935,-0.5524412711084068,-0.04369275640060977,0.03326013575131981,0.25493199164951363,8.559016577489919,0.9799995422363281,-0.43150992315530345,0.18750076293945028,-1.2774416313286565,1.652443157207557,-0.5449704341946031,0.9199719600735037,-2.2900009155273438,99.56529022392282,56.81566558036053,0.7324711971340523,4,-0.8200016021728516,-0.4900016784667969,0.08749866485595703,-0.1400012969970703,0.329998016357429,1,0.010343173889034496,1.8468387970348579,41.77000045776367,-2.8823067429598006,41.0,-2.5686119047976224,40.900001525878906,0.010343173889034496
6334,2005-04-20,41.06999969482422,42.36000061035156,40.84000015258789,42.25,115700.0,-0.034555740222529385,1.171426858709217,-1.216493629070316,41.43518344773751,40.782436826006,0.7398299097870122,1.3439990469840595,1.4887998853238784,1.7087543814601958,8.867719820604242,1.7000007629394531,-0.5080109608439614,-1.1865003585815401,-2.7253205413528434,0.35231982418976315,-1.9559104499671918,-0.4170902671958885,-0.8199996948242188,35.65217247081341,-9.440032948363225,0.7694100913856513,4,0.6300010681152344,0.9799995422363281,1.557499885559082,1.3299999237060547,2.9300003051757812,2,0.07986361830215039,-1.020615070001573,42.540000915527344,1.8468387970348579,41.77000045776367,-2.8823067429598006,41.0,0.07986361830215039
6335,2005-04-21,42.47000122070313,42.56999969482422,41.13000106811523,41.349998474121094,89600.0,0.03408817960267352,1.181816605496644,-0.949154624511046,50.97237720926492,41.9756193300638,-0.8533801249134925,-0.07978266389783784,0.06935216624923868,0.3002313642936798,9.10719690040335,1.5,-0.5914279019780793,0.22600116729736897,-1.300982119561624,1.752984454156362,-0.5374904761321275,0.9894928107268655,-2.1740012359619243,95.68972037607689,46.70827658815391,0.7634916434294959,4,-1.0500011444091868,-0.5250015258789134,0.15749835968016868,-0.07000160217285867,1.3899993896484304,3,0.041911907891096556,1.171426858709217,41.06999969482422,-1.020615070001573,42.540000915527344,1.8468387970348579,41.77000045776367,0.041911907891096556
6336,2005-04-22,41.38000106811523,42.56999969482422,40.84000015258789,42.56999969482422,87000.0,-0.02566517827309489,1.9075656112658719,-1.062496168282232,42.06895774139718,42.592931295550954,0.21187035298644474,0.9394584380148316,1.1503729579029311,1.3618728086555834,8.918944731859868,1.7299995422363281,-0.677578557367049,-0.7884990692138771,-2.3302441269668606,0.7532459885391063,-1.5593715980903653,-0.017626540337388974,-0.9930410949706996,48.70694899814825,2.2726994560954807,0.7708725288764905,4,0.03999900817871804,0.5649986267089915,1.2474985122680735,1.0199985504150462,2.55999755859375,4,0.06476559294341877,1.181816605496644,42.47000122070313,1.171426858709217,41.06999969482422,-1.020615070001573,42.540000915527344,0.06476559294341877
6337,2005-04-25,41.84000015258789,42.2599983215332,41.36999893188477,41.56999969482422,71800.0,0.01111645898015956,-1.6567067303586727,-0.2268914028164666,44.37086522925543,42.64657730265605,-0.20020497484581057,0.3932998555921188,0.6701133214263706,0.8816501682711788,8.649060616374285,0.8899993896484304,-0.8275155330873574,-0.26100006103515483,-1.730978431224429,1.2089783091541193,-0.9959892461297883,0.4739891240594787,-1.3657185905761722,57.80348350308373,15.23785868027688,0.7349891850946363,4,-0.43000030517578125,0.10499954223632812,0.7624988555908203,0.5599994659423828,2.2099990844726562,0,0.05114721275917766,1.9075656112658719,41.38000106811523,1.181816605496644,42.47000122070313,1.171426858709217,41.06999969482422,0.05114721275917766
6338,2005-04-26,41.04999923706055,42.2599983215332,41.04999923706055,41.540000915527344,59000.0,-0.018881474967644807,-3.9387548559372836,-1.8148179544780232,42.520391167332086,42.759491753940225,0.4646465609610786,1.1243857037365785,1.4363812373339755,1.633854690772644,9.411388143338636,1.2099990844726562,-0.8070307126629928,-0.9770009994506808,-2.50395298870383,0.5499509898024684,-1.7404769940772553,-0.2135250048241062,-0.49188894973632813,12.138678614977874,-26.81772614322775,0.7634759946265743,4,0.3600006103515625,0.8950004577636719,1.552499771118164,1.3500003814697266,2.7099990844726562,1,0.058465324494139104,-1.6567067303586727,41.84000015258789,1.9075656112658719,41.38000106811523,1.181816605496644,42.47000122070313,0.058465324494139104
6339,2005-04-27,41.56999969482422,41.97000122070313,40.45000076293945,40.86000061035156,81800.0,0.01266749007133261,1.0132427912428728,-1.4489727600407938,42.98560466216432,43.43288110188634,-0.049595748152661656,0.5100341792997511,0.9156094145698788,1.0804542969352156,10.408106718312737,1.520000457763679,-0.722124690456333,-0.3805006027221651,-1.8325768481471414,1.0715756427028111,-1.1065387254346533,0.345537519990323,1.0,52.83016491376441,19.289740326387545,0.7260381227124887,4,-0.15999984741210938,0.375,1.0324993133544922,0.8299999237060547,1.9500007629394531,2,0.031272534197839263,-3.9387548559372836,41.04999923706055,-1.6567067303586727,41.84000015258789,1.9075656112658719,41.38000106811523,0.031272534197839263
6340,2005-04-28,41.06999969482422,41.84000015258789,40.86999893188477,41.38000106811523,86300.0,-0.012027904827294322,-1.732386647539565,-0.43662221553603625,47.00097974346626,44.7415826498169,0.5331174176975466,0.94175556999528,1.3986959770961036,1.5396563097284854,11.375182841313894,0.9700012207031179,-0.7573477290038966,-0.8065006256103544,-2.2806182498302903,0.6676169986095815,-1.5435594377203259,-0.06944181350038292,1.4576000213623033,29.24524737064661,-8.18512700891577,0.7370588121099686,4,0.3400001525878906,0.875,1.630000114440918,1.3299999237060547,2.3100013732910085,3,0.07134161984289067,1.0132427912428728,41.56999969482422,-3.9387548559372836,41.04999923706055,-1.6567067303586727,41.84000015258789,0.07134161984289067
6341,2005-04-29,41.560001373291016,41.84000015258789,40.02999877929688,40.86999893188477,104500.0,0.011930890725780685,1.8960021972656136,-2.2258044668676833,50.770712095124864,45.38868234354589,0.14628962547962487,0.416396673121497,0.8755266569217355,1.0179980248234557,12.628058144671709,1.8100013732910085,-0.7095181351813906,-0.28049907684326314,-1.7482792784922978,1.1872811248057715,-1.0143891776677805,0.4533910239812542,0.9260463638305652,68.60999587738901,25.35251805719983,0.7338901008245179,4,-0.26000213623046875,0.2749977111816406,1.199997901916504,0.8399982452392578,1.5200004577636719,4,0.05534165450097084,-1.732386647539565,41.06999969482422,1.0132427912428728,41.56999969482422,-3.9387548559372836,41.04999923706055,0.05534165450097084
6342,2005-05-02,41.22999954223633,41.810001373291016,40.86999893188477,41.65999984741211,64300.0,-0.007940371033451576,1.575337311748149,-0.6231866430782904,45.326633782330035,45.2724116753414,0.4376617120018338,0.6406282896262638,1.2052383347938616,1.3414067304671704,14.34205527334621,0.9400024414062429,-0.5713706095998177,-0.5225008010864229,-1.9088839660391557,0.8638823638663098,-1.2156923835627893,0.17069078138994342,1.157806236572263,53.8117044515643,10.626541894382989,0.693191582476368,5,0.06999969482421875,0.6049995422363281,1.5299997329711914,1.1700000762939453,2.200000762939453,0,0.06572881674899134,1.8960021972656136,41.560001373291016,-1.732386647539565,41.06999969482422,1.0132427912428728,41.56999969482422,0.06572881674899134
6343,2005-05-03,41.0099983215332,41.290000915527344,40.61000061035156,41.09000015258789,140000.0,-0.0053359501126784,1.8333147897957562,0.18605063785241568,47.42375724581438,45.93780876401661,0.46690882806589684,0.7394487295188625,1.411103640407049,1.5486784622473948,16.01339091126996,0.6800003051757812,-0.42466053629469513,-0.6415019989013686,-1.9266449347389454,0.6436409369362082,-1.2840734668201534,0.0010694690174162247,1.2834951772949168,50.51537675003897,3.4609654406823367,0.6425714679187873,5,0.29000091552734375,0.7800006866455078,1.7500009536743164,1.3900012969970703,2.5700035095214844,1,0.07412828675808858,1.575337311748149,41.22999954223633,1.8960021972656136,41.560001373291016,-1.732386647539565,41.06999969482422,0.07412828675808858
6344,2005-05-04,41.959999084472656,41.97999954223633,40.88999938964844,41.11000061035156,64600.0,0.02316510123924176,1.4494402249387077,-10.624737745565517,55.37523667739371,46.42701537158647,-0.3839449409554305,-0.28336174098235745,0.4883406519364897,0.5825612665755102,17.461729044149546,1.0900001525878906,-0.3964063979134096,0.34549884796142294,-0.8521745036540054,1.5431721995768513,-0.25333782784629477,0.9443355237691407,0.24295462557421388,98.97433590059099,44.22854995332317,0.5988366758077144,5,-0.6599998474121094,-0.2849998474121094,0.7150001525878906,0.4400005340576172,1.5200004577636719,2,0.042897980846873685,1.8333147897957562,41.0099983215332,1.575337311748149,41.22999954223633,1.8960021972656136,41.560001373291016,0.042897980846873685
6345,2005-05-05,41.11000061035156,41.66999816894531,40.91999816894531,41.66999816894531,72100.0,-0.02025735206547319,1.67858310626703,-0.6588218398542334,50.51838136156902,47.36584021827223,0.28256441624529316,0.4295682173358131,1.3527152369013677,1.407345203914815,18.87449794744109,1.0400009155273438,-0.46351854869924125,-0.4034996032714844,-1.3840750445615697,0.577075838018601,-0.893787323916527,0.0867881173735583,1.0060349024653092,55.384687615541104,-4.552418553134494,0.4902877206450409,5,0.03499794006347656,0.5649986267089844,1.5649986267089844,1.289999008178711,2.720001220703125,3,0.05862320145053146,1.4494402249387077,41.959999084472656,1.8333147897957562,41.0099983215332,1.575337311748149,41.22999954223633,0.05862320145053146
6346,2005-05-06,41.349998474121094,41.81999969482422,41.0099983215332,41.5099983215332,48300.0,0.005837943571061377,1.0769196911083614,0.28571525885558585,47.91665799403803,47.759817192136964,0.042312762274349325,0.1724198803056609,1.1047106972011491,1.1319356743913858,19.340737213060855,0.8100013732910156,-0.35966258066353163,-0.14700164794921733,-1.1268861104402674,0.8328828145418328,-0.6369438791947388,0.34294058329630417,0.6825955693549801,54.0144847231001,-5.06917774946028,0.4899422312455248,5,-0.2049999237060547,0.3250007629394531,1.3250007629394531,1.0500011444091797,2.6500015258789062,4,0.049093172162137044,1.67858310626703,41.11000061035156,1.4494402249387077,41.959999084472656,1.8333147897957562,41.0099983215332,0.049093172162137044
6347,2005-05-09,42.52000045776367,42.599998474121094,40.849998474121094,41.27999877929688,99200.0,0.028295091337786182,1.5000040871823237,-7.750017881410441,49.90457803398354,48.58028239954268,-1.1410845614327343,-0.9585160067384848,-0.05890029615523673,-0.07054670807274732,19.10907608972013,1.75,-0.4361856141364697,0.9670003890991197,-0.11249515468568205,2.0464959328839214,0.4272526172067188,1.5067481609915205,-2.4900016784667898,95.97999486261324,40.28130769334286,0.5397477718924023,5,-1.2050018310546875,-0.845001220703125,0.012498855590820312,-0.12000083923339844,1.0600013732910156,0,0.01317030496853544,1.0769196911083614,41.349998474121094,1.67858310626703,41.11000061035156,1.4494402249387077,41.959999084472656,0.01317030496853544
6348,2005-05-10,41.810001373291016,42.459999084472656,41.41999816894531,42.150001525878906,80000.0,-0.016698002747622676,1.1666792499314542,-0.2741933002931791,53.80659102424175,49.782614217551284,-0.3486010266105666,-0.29100219691677154,0.6387327225930335,0.6047490111904708,20.004364433424048,1.1000022888183594,-0.33788378801721564,0.2745012283325181,-0.7744783741563666,1.3234808308214028,-0.24998857291192422,0.7989910295769604,-1.728602600097652,54.85730852399554,-3.237622262433632,0.5244898012444407,5,-0.49500274658203125,-0.13500213623046875,0.9249982833862305,0.5899982452392578,1.8299980163574219,1,0.03874668449352536,1.5000040871823237,42.52000045776367,1.0769196911083614,41.349998474121094,1.67858310626703,41.11000061035156,0.03874668449352536
6349,2005-05-11,42.29999923706055,42.47999954223633,40.97000122070313,41.88999938964844,77100.0,0.011719632807344338,2.922071230759304,-1.2058813629682819,49.035176179665676,50.00863604379566,-0.8092612086834521,-0.7567943651085614,0.11956352831352035,0.09563783754703081,21.122981811918397,1.509998321533196,-0.2848653107230703,0.724499130249022,-0.37840613773015974,1.8274043982282038,0.17304649625943114,1.275951764238613,-2.1682284698486285,82.85718645368304,28.298396165855777,0.5514526339895911,5,-0.9850006103515625,-0.6900005340576172,0.44250011444091797,0.10000038146972656,0.720001220703125,2,0.03026010915084565,1.1666792499314542,41.810001373291016,1.5000040871823237,42.52000045776367,1.0769196911083614,41.349998474121094,0.03026010915084565
6350,2005-05-12,42.13999938964844,42.5,41.709999084472656,42.29999923706055,68200.0,-0.003782502371109442,1.8214249221735548,-0.39024367550870404,54.82232372155623,50.45881511339915,-0.5381080859454741,-0.5261076547256494,0.2724321492925341,0.2484929987607245,21.53410197411209,0.7900009155273438,-0.14214940050949565,0.5024993896484347,-0.5797382061658354,1.5847369854627047,-0.03861940825870391,1.0436181875555732,-1.9588640682983325,73.71433803013393,17.654610922717495,0.5411187979071356,5,-0.5349998474121094,-0.5300006866455078,0.6024999618530273,0.26000022888183594,1.5,3,0.03179877009958054,2.922071230759304,42.29999923706055,1.1666792499314542,41.810001373291016,1.5000040871823237,42.52000045776367,0.03179877009958054
6351,2005-05-13,42.06999969482422,42.5,41.65999984741211,42.16999816894531,83000.0,-0.0016611223502156491,1.2105205039401696,0.6249910592947572,51.535377107441505,51.14867548285598,-0.4337731521698984,-0.3919306127160809,0.31725412584352597,0.319171352955415,21.885889352438003,0.8400001525878906,-0.037845648649195596,0.3789997100830078,-0.6759920618178157,1.4339914819838313,-0.1484961758674075,0.9064955960334231,-1.8404871104186924,69.71435546875,13.302031543395522,0.5274958859504125,5,-0.4650001525878906,-0.4799995422363281,0.6724996566772461,0.3299999237060547,1.6300010681152344,4,0.04183508792482815,1.8214249221735548,42.13999938964844,2.922071230759304,42.29999923706055,1.1666792499314542,41.810001373291016,0.04183508792482815
6352,2005-05-16,42.84000015258789,42.91999816894531,41.97999954223633,42.099998474121094,73800.0,0.018302839632737156,1.0888911494559803,-7.400129701686122,61.98126253692136,52.76617607075676,-1.0631830247223562,-1.1358972812400623,-0.4823909052397113,-0.44997717791995484,21.46180840564528,0.9399986267089844,0.07191754470332512,1.0955001831054716,-0.07820305454384169,2.269203420754785,0.5086485642808185,1.6823518019301247,-2.563077850388055,95.8975312023162,32.4851390955732,0.5868516188246566,5,-0.9550018310546875,-1.3650016784667969,-0.125,-0.4400005340576172,1.0999984741210866,0,0.027077494007479164,1.2105205039401696,42.06999969482422,1.8214249221735548,42.13999938964844,2.922071230759304,42.29999923706055,0.027077494007479164
6353,2005-05-17,42.97999954223633,43.0,42.29999923706055,42.599998474121094,87500.0,0.003267959597333947,2.333321223240479,0.5135137921613304,59.94358122049864,53.27376990887952,-0.9994536371048568,-1.3083212414444745,-0.6265183810491664,-0.588142257442108,22.027082706662394,0.7000007629394531,0.1090906136998342,1.2134996414184585,-0.036970512468236905,2.463969795305154,0.5882645644751108,1.8387347183618061,-2.5973542053666705,99.01475518272974,32.8483809942976,0.6252350769433466,5,-1.0550003051757812,-1.4650001525878906,-0.46249866485595703,-0.5799999237060547,-0.1399993896484375,1,0.013960034788477405,1.0888911494559803,42.84000015258789,1.2105205039401696,42.06999969482422,1.8214249221735548,42.13999938964844,0.013960034788477405
6354,2005-05-18,44.349998474121094,44.349998474121094,42.9900016784668,43.0,114500.0,0.031875266320988915,1.014812344939445,3.552617577674045,70.60300977731941,55.50539528840734,-2.229203051875423,-2.550770936997992,-1.970948688094083,-1.9481620743704724,22.07595643246849,1.3699989318847656,0.28287447186347237,2.4194986343383817,0.760146073908949,4.0788511947678145,1.5898223541236618,3.2491749145531017,-3.810311857463617,100.0,27.958643607380864,0.8296762802147177,5,-1.75,-2.1599998474121094,-1.9424991607666016,-1.9499988555908203,-1.4300003051757812,2,-0.016008999073290897,2.333321223240479,42.97999954223633,1.0888911494559803,42.84000015258789,1.2105205039401696,42.06999969482422,-0.016008999073290897
6355,2005-05-19,44.25,44.56999969482422,44.09000015258789,44.45000076293945,92700.0,-0.002254757103981486,1.181822910796494,-0.14814888073830018,67.76750390162611,57.71104483369491,-1.8293284063287203,-2.4354487142555854,-1.8511744729402935,-1.8407404079843417,22.495314482855832,0.4799995422363281,0.4620593739380894,2.2305002212524414,0.28333000245660855,4.177670440048274,1.256915111854525,3.204085330650358,-3.405488434745436,89.00344633664508,15.845289388359873,0.9735851093979154,5,-1.5400009155273438,-1.9500007629394531,-1.8425006866455078,-1.8500003814697266,-1.1100006103515625,3,-0.02779659982454974,1.014812344939445,44.349998474121094,2.333321223240479,42.97999954223633,1.0888911494559803,42.84000015258789,-0.02779659982454974
6356,2005-05-20,44.060001373291016,44.18999862670898,43.79999923706055,44.15999984741211,52500.0,-0.004293754275909278,3.875113251633552,0.4999904632932156,69.04444563101214,59.83769678892031,-1.3572153121743398,-2.144316866720729,-1.661898226167338,-1.6524912790898014,22.506954401995223,0.4500007629394531,0.48315886862449275,1.9065015792846651,-0.21630983432068263,4.029312992890013,0.8450958724819913,2.967907286087339,-2.8429409950794877,80.30894627463168,4.509292614985327,1.0614057068026748,5,-1.2900009155273438,-1.7600021362304688,-1.8325023651123047,-1.6600017547607422,-0.6599998474121094,4,-0.009532500466447602,1.181822910796494,44.25,1.014812344939445,44.349998474121094,2.333321223240479,42.97999954223633,-0.009532500466447602
6357,2005-05-23,43.97999954223633,44.13999938964844,43.68999862670898,44.099998474121094,80700.0,-0.0018157473572659732,3.499990463293287,1.2000076295109483,70.3703975033333,61.678119731041605,-1.1715323353212383,-1.9982212091054947,-1.5816289776866412,-1.5732848680202665,22.46584484611456,0.45000076293946023,0.6380912879063203,1.7194997787475614,-0.5476059044836816,3.9866054619788045,0.5859469371319364,2.8530526203631865,-2.427645232363531,74.00880909208543,-4.7830395065895885,1.133552841615623,5,-1.2099990844726562,-1.6800003051757812,-1.7975006103515625,-1.614999771118164,-0.509998321533196,0,-0.00636650255141491,3.875113251633552,44.060001373291016,1.181822910796494,44.25,1.014812344939445,44.349998474121094,-0.00636650255141491
6358,2005-05-24,43.45000076293945,43.959999084472656,43.06999969482422,43.70000076293945,110600.0,-0.012050904611490276,1.3116968045578399,2.0833518771656547,60.84427630881207,62.99024196761342,-0.42961353975945826,-1.3483309496751588,-1.0749244064248842,-1.0454151049103686,21.824210448665323,0.9099998474121094,0.8138519264862509,1.0695009231567383,-1.1818378405201457,3.3208396868336223,-0.056168458681703726,2.1951703049951803,-1.595881914571514,29.113902657495288,-45.17831201580748,1.1256693818384413,5,-0.33500099182128906,-1.1500015258789062,-1.5650014877319336,-1.3500003814697266,-0.5100021362304759,1,0.011277280901395681,3.499990463293287,43.97999954223633,3.875113251633552,44.060001373291016,1.181822910796494,44.25,0.011277280901395681
6359,2005-05-25,42.86999893188477,43.650001525878906,42.650001525878906,43.650001525878906,68100.0,-0.0133487185470752,1.564094036865503,3.120010375976534,63.33333140671706,63.935909488186844,0.2679203597008808,-0.7019311866781308,-0.5125415138337885,-0.47013824133403403,20.767549172526227,1.0,0.8747964615701065,0.42449913024903196,-1.803253977224962,2.652252237723026,-0.6893774234879686,1.5383756839860325,-0.7442919988712049,11.458209156871996,-62.53127494760657,1.1138765537369988,5,0.24500083923339133,-0.5699996948242259,-0.9849996566772532,-0.7699985504150462,0.420001983642571,2,-0.0006997616058854739,1.3116968045578399,43.45000076293945,3.499990463293287,43.97999954223633,3.875113251633552,44.060001373291016,-0.0006997616058854739
6360,2005-05-26,44.0,44.09000015258789,43.16999816894531,43.22999954223633,68500.0,0.026358784610903907,-1.0674127444719235,-0.9871767910677783,67.69026890312911,65.73089746548546,-0.637537046916087,-1.6876982749963645,-1.6412689128808466,-1.590517475881228,19.49024285843034,1.220001220703118,0.9789490608689704,1.4080001831054716,-0.824247859884025,3.6402482260949682,0.2918761616107233,2.52412420460022,-1.6298637908053664,87.6624036105934,10.685777721307886,1.1161240214947483,5,-0.7250003814697266,-1.7000007629394531,-2.125,-1.8999996185302734,0.15999984741210938,3,-0.024545496160333857,1.564094036865503,42.86999893188477,1.3116968045578399,43.45000076293945,3.499990463293287,43.97999954223633,-0.024545496160333857
6361,2005-05-27,43.86000061035156,44.0,43.52999877929688,43.95000076293945,32200.0,-0.0031818043101917715,3.9474170297347015,-0.11688324556232073,60.371525803257164,65.55203782841167,-0.24241652293574845,-1.440404098216888,-1.4999845275471415,-1.434427430424023,17.451333957949945,0.4700012207031179,1.1131928095692558,1.153000831604004,-1.092332536957187,3.398334200165195,0.030334147323408445,2.2756675158845994,-1.2698780525939668,81.20810867550449,6.3611845359633605,1.1226666842805946,5,-0.4250011444091797,-1.5600013732910156,-2.1775007247924805,-1.760000228881836,-0.3600006103515625,4,-0.016415896276417152,-1.0674127444719235,44.0,1.564094036865503,42.86999893188477,1.3116968045578399,43.45000076293945,-0.016415896276417152
6362,2005-05-31,43.93999862670898,44.13999938964844,43.709999084472656,43.86999893188477,51200.0,0.0018239401560458113,-1.2051332211745374,-0.7777730682828073,68.26757608790956,66.47692614701289,-0.1675950263183026,-1.3775960527123488,-1.577419022373853,-1.4895629709364542,15.363846814341308,0.43000030517578125,1.2173084993636252,1.0974988937377859,-1.0990908508869808,3.2940886383625525,-0.000795978574593903,2.1957937660501656,-1.151888355244722,86.5771107595094,8.821524645701558,1.0982948723123827,5,-0.32999801635741477,-1.6399993896484304,-2.2574987411498952,-1.8399982452392507,-0.02000045776366477,1,-0.012289420066158852,3.9474170297347015,43.86000061035156,-1.0674127444719235,44.0,1.564094036865503,42.86999893188477,-0.012289420066158852
6363,2005-06-01,44.04999923706055,44.400001525878906,43.22000122070313,43.72999954223633,87200.0,0.0025034277148270334,1.3137163971457069,4.571444141690302,66.05505486167695,65.9715978230526,-0.12276455150557553,-1.3156226631126344,-1.6896503239457843,-1.5739687540915952,13.028934570817077,1.1800003051757741,1.378017818752184,1.0554994583129869,-1.024819052499545,3.135817969125519,0.01534020290672089,2.095658713719253,-1.0837000232602918,79.99986921037946,2.770234783167453,1.040159255406267,6,-0.4399986267089844,-1.75,-2.372499465942383,-1.9499988555908203,0.5300025939941406,2,-0.013166811042063409,-1.2051332211745374,43.93999862670898,3.9474170297347015,43.86000061035156,-1.0674127444719235,44.0,-0.013166811042063409
6364,2005-06-02,43.7599983215332,44.22999954223633,43.5,43.709999084472656,92200.0,-0.006583448820660975,-2.1063981754283443,0.1562477648236893,64.516124621692,65.61033345861549,0.0835273575461315,-0.9316207461113635,-1.4036840561756634,-1.2556480160259866,11.702334311329352,0.7299995422363281,1.3898448201118043,0.6754985809326186,-1.371861245278474,2.722858407143711,-0.3481813321729277,1.699178494038165,-0.6333290596305545,47.967361167108095,-28.479771787054318,1.0236799131055447,6,-0.23499679565429688,-1.4599990844726562,-2.082498550415039,-1.6599979400634766,0.7000007629394531,3,-0.018738567785107185,1.3137163971457069,44.04999923706055,-1.2051332211745374,43.93999862670898,3.9474170297347015,43.86000061035156,-0.018738567785107185
6365,2005-06-03,43.52000045776367,43.9900016784668,43.47999954223633,43.47999954223633,92100.0,-0.005484412088092694,-24.499523173755485,0.8000305180437934,62.60871065137164,64.89525179421098,0.23365656169710292,-0.5289329873466855,-1.1618885685512907,-0.9975397279649911,10.313105520847513,0.5100021362304688,1.4153881428643373,0.3150007247924833,-1.5152192689723591,2.1452207185573258,-0.6001092720899379,1.2301107216749045,-0.29999923706053977,25.423657582516608,-49.73221847987527,0.9151099968824195,6,0.005001068115234375,-1.220001220703125,-1.8425006866455078,-1.4200000762939453,0.9199981689453054,4,-0.0052849158965323495,-2.1063981754283443,43.7599983215332,1.3137163971457069,44.04999923706055,-1.2051332211745374,43.93999862670898,-0.0052849158965323495
6366,2005-06-06,43.38000106811523,43.650001525878906,42.75,43.459999084472656,80300.0,-0.0032168977062468906,2.913025450504615,-1.9999046347512743,55.27345146985188,63.21781334604638,0.2984380037166048,-0.24143145664634602,-1.0271616846350398,-0.8413374832664715,9.39780811014307,0.9000015258789062,1.2160539023575723,0.07350120544433025,-1.5353329649296654,1.682335375818326,-0.7309158797426676,0.8779182906313281,1.1899986267089915,38.18184760645265,-32.931371110085166,0.8044170851869994,6,0.14500045776367898,-1.0800018310546804,-1.7025012969970632,-1.2800006866455007,1.3799972534179759,0,0.0179806076554061,-24.499523173755485,43.52000045776367,-2.1063981754283443,43.7599983215332,1.3137163971457069,44.04999923706055,0.0179806076554061
6367,2005-06-07,43.08000183105469,43.900001525878906,43.0099983215332,43.47999954223633,119600.0,-0.006915611564635049,-2.2962792899073885,5.000095369795941,50.94699227450819,62.11811512001261,0.5110939080559191,0.10822135090715079,-0.7457010300326701,-0.5275137227536746,9.446799300706978,0.8900032043457031,1.0411782739947029,-0.25449810028076314,-1.8247270516979484,1.315730851136422,-1.0396125759893593,0.530616375427833,1.4535978698730503,20.00009247742395,-45.618133089728985,0.7851144757085927,6,0.44499969482421875,-0.4900016784667969,-1.512502670288086,-1.0900020599365234,0.9499969482421946,1,0.00974926070320059,2.913025450504615,43.38000106811523,-24.499523173755485,43.52000045776367,-2.1063981754283443,43.7599983215332,0.00974926070320059
6368,2005-06-08,43.43000030517578,43.79999923706055,43.0099983215332,43.25,86100.0,0.0081243839193339,-1.393928885189809,-0.45000333787920693,39.20188550162434,59.43684335278008,0.17652332753714717,-0.12035890342203004,-1.089276276168043,-0.8648652476005338,9.49843803608501,0.7900009155273438,0.869211771405773,0.014500427246090908,-1.3821493009350405,1.4111501554272223,-0.6838244368444748,0.7128252913366566,1.0679274017333995,45.945980777012835,-14.690196731701107,0.6983248640905643,6,0.14500045776367188,-0.8400001525878906,-1.8625011444091797,-1.4400005340576172,0.6199989318847656,2,0.011282474334017856,-2.2962792899073885,43.08000183105469,2.913025450504615,43.38000106811523,-24.499523173755485,43.52000045776367,0.011282474334017856
6369,2005-06-09,43.58000183105469,43.70000076293945,42.90999984741211,43.11000061035156,52500.0,0.003453868865412657,1.2253575611695555,2.6111134658585176,42.22739502938466,56.607635144586254,0.15402443795931475,-0.178711671256643,-1.2493547153666071,-1.0103204482220036,9.095117676927572,0.7900009155273438,0.6881702596162,0.10050182342529013,-1.1945327082098842,1.3955363550604645,-0.5470154423923006,0.7480190892428809,0.8829673217163077,66.93554093256915,9.479184264572226,0.6475172658175874,6,-0.005001068115234375,-0.8700027465820312,-2.0350027084350586,-1.5900020599365234,-0.07000350952148438,3,0.022946304680680596,-1.393928885189809,43.43000030517578,-2.2962792899073885,43.08000183105469,2.913025450504615,43.38000106811523,0.022946304680680596
6370,2005-06-10,43.47999954223633,43.959999084472656,43.31999969482422,43.86999893188477,40700.0,-0.0022946829879915143,1.2456130957957998,-0.8297837802740233,43.127942378200885,54.69168143069111,0.19278052996229889,0.028277131598500205,-1.143068307315545,-0.9174841427630298,8.555013126685965,0.6399993896484375,0.6302482701599459,-0.0665004730224581,-1.1980808215543988,1.0650798755094826,-0.6322906472884284,0.49928970124351224,0.9487102274792463,60.33058632887129,5.526785301417,0.5657901742659686,6,0.095001220703125,-0.7700004577636719,-1.9925003051757812,-1.489999771118164,0.4500007629394531,4,0.02253908814521388,1.2253575611695555,43.58000183105469,-1.393928885189809,43.43000030517578,-2.2962792899073885,43.08000183105469,0.02253908814521388
6371,2005-06-13,43.83000183105469,43.95000076293945,43.16999816894531,43.72000122070313,63700.0,0.008049730738344918,3.4571771117166215,-0.2820532884697916,48.329647493218076,52.47635603128095,-0.18095381705167313,-0.19300506730479583,-1.47388560134614,-1.2599162123883048,7.99847762940276,0.7800025939941406,0.6092387670706785,0.19550170898437358,-0.702178530880893,1.0931819488496402,-0.2533384109482597,0.6443418289170069,0.5651337432665784,87.61930020236075,33.78887705551226,0.44884011993263245,6,-0.2550010681152344,-1.1200027465820312,-2.4200029373168945,-1.8400020599365234,0.6799964904785156,0,0.013917334478003474,1.2456130957957998,43.47999954223633,1.2253575611695555,43.58000183105469,-1.393928885189809,43.43000030517578,0.013917334478003474
6372,2005-06-14,44.0,44.0,43.209999084472656,43.54999923706055,84100.0,0.003878580010116872,2.5111092273131863,4.090893327784978,56.658584683024614,51.43230378920847,-0.38168386124765874,-0.2863230345164922,-1.6452168463388546,-1.42415286836372,8.027094509906878,0.7900009155273438,0.45125083935849375,0.30749988555908203,-0.5212939862076382,1.1362937573258023,-0.1068970503242781,0.7218968214424422,0.3622328628348441,100.0,41.26503704478547,0.41439693588335996,6,-0.5100002288818359,-1.2900009155273438,-2.590001106262207,-2.010000228881836,0.18000030517578125,1,0.017272689125754637,3.4571771117166215,43.83000183105469,1.2456130957957998,43.47999954223633,1.2253575611695555,43.58000183105469,0.017272689125754637
6373,2005-06-15,43.58000183105469,44.0,43.13999938964844,44.0,101700.0,-0.009545412930575314,3.095258855585831,-0.9333276819395584,58.942107847423465,50.81296859206752,-0.039522148143881,0.19070827429582948,-1.2327490773800207,-1.0001382627268214,8.211019702901575,0.8600006103515625,0.3683998326615665,-0.14249839782714702,-0.903352523131403,0.618355727477109,-0.5229254604792786,0.23792866482498454,0.7499863745234592,61.46806328896852,-3.1129570841353456,0.38042706265212933,6,-0.2050018310546875,-0.8100013732910156,-2.085002899169922,-1.5900020599365234,0.7599983215332031,2,0.010325767079741865,2.5111092273131863,44.0,3.4571771117166215,43.83000183105469,1.2456130957957998,43.47999954223633,0.010325767079741865
6374,2005-06-16,43.63999938964844,43.7599983215332,43.13999938964844,43.29999923706055,75400.0,0.0013767222595890694,1.1379346632202731,-0.80952770208901,43.79307986151304,48.722342948749905,-0.1322378523294816,0.07883393546815398,-1.2890966696081136,-1.060679564125607,7.823074605033725,0.6199989318847656,0.2258045366292052,-0.047000885009765625,-0.7485206871330519,0.6545189171135206,-0.39776078607140875,0.3037590160518775,0.6583890518181477,58.13949362147584,-3.3764014844034307,0.35075990106164484,6,-0.2649993896484375,-0.8699989318847656,-2.145000457763672,-1.6499996185302734,0.060001373291015625,3,0.009395047047350946,3.095258855585831,43.58000183105469,2.5111092273131863,44.0,3.4571771117166215,43.83000183105469,0.009395047047350946
6375,2005-06-17,43.02000045776367,43.61000061035156,42.7400016784668,43.310001373291016,277000.0,-0.014207125127316811,-1.0470599851002145,-0.8529434864073422,37.57393811826713,46.75573035412938,0.4574870179835884,0.63449029390992,-0.6864392746261387,-0.44659155487806856,7.3880219398413285,0.8999977111816406,0.07428778944344572,-0.6054998397827163,-1.3148201633794656,0.10382048381403308,-0.9601600015810874,-0.25083967798434514,1.2474202148735785,22.222154943521215,-35.2825215654112,0.35466016179837295,6,0.35000038146972656,0.09499931335449219,-1.5575017929077148,-1.0300006866455078,0.470001220703125,4,0.011390001361125224,1.1379346632202731,43.63999938964844,3.095258855585831,43.58000183105469,2.5111092273131863,44.0,0.011390001361125224
6376,2005-06-20,43.63999938964844,43.83000183105469,42.83000183105469,42.93000030517578,93200.0,0.014411876459496265,-1.1978117795011527,-2.4482649759280206,46.173473607998524,46.22533939118386,-0.13606090624090683,-0.019591957081040334,-1.270187836391706,-1.0705528452196162,7.190229342903678,1.0,-0.04088642613402271,0.03549919128418111,-0.6438955443763632,0.7148939269447254,-0.3041981765460946,0.3751965591144568,0.5663245232219936,71.42848492738442,16.874185279062942,0.33969736783027277,6,-0.26999855041503906,-0.5249996185302734,-2.0325002670288086,-1.6499996185302734,-0.3899993896484375,0,0.006645300632065032,-1.0470599851002145,43.02000045776367,1.1379346632202731,43.63999938964844,3.095258855585831,43.58000183105469,0.006645300632065032
6377,2005-06-21,43.70000076293945,43.95000076293945,43.41999816894531,43.52999877929688,87400.0,0.001374916914074209,-1.7179396891536332,0.2394397223326535,45.47805018452512,46.92269102261727,-0.11048536429377975,-0.1071387419406662,-1.2834676357050583,-1.1223922426094362,7.056481596289829,0.5300025939941406,-0.13077300433107553,0.10950050354004048,-0.5485176320716505,0.7675186391517315,-0.21950856426580145,0.4385095713458824,0.4476702605548297,76.1905050242052,23.8281685630363,0.32900906780584505,6,-0.3299999237060547,-0.4250011444091797,-2.1025009155273438,-1.710000991821289,0.7099990844726562,1,0.018535412916529825,-1.1978117795011527,43.63999938964844,-1.0470599851002145,43.02000045776367,1.1379346632202731,43.63999938964844,0.018535412916529825
6378,2005-06-22,43.93999862670898,43.97000122070313,43.5,43.95000076293945,43800.0,0.005491941866807792,17.798901434233574,-0.05883540895325866,52.35602983059505,48.04809488941843,-0.3023247894887575,-0.3252191433186127,-1.4974925976326148,-1.3479594992720436,7.6933523929878955,0.4700012207031321,-0.14911931484520125,0.32499847412108807,-0.347326082871497,0.9973230311136732,-0.011163804375200925,0.6611607526173771,0.15136562298420841,97.56076380812262,42.79835721348583,0.33616227849629093,6,-0.5699977874755788,-0.5049991607665945,-2.260000228881829,-1.9499988555908132,0.29000091552735086,2,0.00546203199744566,-1.7179396891536332,43.70000076293945,-1.1978117795011527,43.63999938964844,-1.0470599851002145,43.02000045776367,0.00546203199744566
6379,2005-06-23,42.84000015258789,43.97000122070313,42.84000015258789,43.95000076293945,58300.0,-0.025034103516162864,-1.0360368410200143,110.97635392822018,42.735028104907585,48.0044377479414,0.7617742308324864,0.8141590209354632,-0.3624907720668702,-0.24201580512048793,8.203230064162192,1.1300010681152415,-0.14270145629327402,-0.7735000610351577,-1.4529192645512268,-0.09408085751908857,-1.1132096627931887,-0.43379045927712667,1.1973095942562395,8.129960271308768,-48.26395854170507,0.3397096017580341,6,0.5300006866455078,0.7700004577636719,-1.1200008392333984,-0.8500003814697266,1.4399986267089915,3,0.03501400547752764,17.798901434233574,43.93999862670898,-1.7179396891536332,43.70000076293945,-1.1978117795011527,43.63999938964844,0.03501400547752764
6380,2005-06-24,42.91999816894531,43.22000122070313,42.599998474121094,42.77999877929688,169000.0,0.0018673673219533615,-1.4800109863281534,-0.12612550690768484,45.0216042731296,47.63687739015379,0.663790955564167,0.6841796624361436,-0.3864914562918642,-0.3062820843412766,9.315888541368809,0.6200027465820384,-0.09588443691368553,-0.6395019531249986,-1.3600123658265844,0.0810084595765872,-0.9997571594757915,-0.2792467467742057,1.0654192551637252,23.3575951305625,-33.88016809539779,0.36025520635079294,6,0.3800010681152344,0.6650009155273438,-0.5249996185302734,-0.7299995422363281,1.0900001525878906,4,0.018173406972755046,-1.0360368410200143,42.84000015258789,17.798901434233574,43.93999862670898,-1.7179396891536332,43.70000076293945,0.018173406972755046
6381,2005-06-27,43.13999938964844,43.22999954223633,42.56999969482422,42.86999893188477,89400.0,0.005125844130680957,1.9333276819395584,1.928583106267077,50.66076704096688,46.970453207702924,0.37506156412253233,0.42949234478076903,-0.5500081106921826,-0.5137430475872762,10.501975657243516,0.6599998474121094,-0.0698807825222687,-0.38350067138672017,-1.1126895060023898,0.34568816322894946,-0.748095088694555,-0.018906254078885354,0.8300018310546946,40.714219541037714,-20.356709800943925,0.36459441730783515,6,0.14500045776367188,0.345001220703125,-0.6350002288818359,-0.8400001525878906,1.0800018310546946,0,0.008113173244558292,-1.4800109863281534,42.91999816894531,-1.0360368410200143,42.84000015258789,17.798901434233574,43.93999862670898,0.008113173244558292
6382,2005-06-28,43.400001525878906,43.68000030517578,43.20000076293945,43.310001373291016,98200.0,0.0060269388017852865,-2.096757521688304,0.3333333333333421,49.66293483292471,45.93943398386973,0.023467024736042674,0.13382182915858465,-0.7741630576879572,-0.7600447104224486,11.258990936393854,0.5400009155273438,-0.03500977919273396,-0.09649868011474894,-0.800300937487016,0.6073035772575182,-0.44839980880088603,0.25540244857138816,0.4579995727539128,59.28578045896178,-3.5455780012497513,0.3519011286861342,6,-0.13000106811523438,0.08499908447265625,-0.8650016784667969,-1.1000022888183594,0.7599983215332031,1,-0.0034562562351400095,1.9333276819395584,43.13999938964844,-1.4800109863281534,42.91999816894531,-1.0360368410200143,42.84000015258789,-0.0034562562351400095
6383,2005-06-29,43.47000122070313,43.63000106811523,43.02999877929688,43.27000045776367,51600.0,0.0016128961373995665,1.3076990793383056,2.2222269317171137,48.741410374591545,46.48924848532289,-0.07127221674096518,0.019122646274425392,-0.831586283324107,-0.8355970883451178,11.949223747894486,0.6000022888183452,-0.052022552931731525,0.0025009155273494343,-0.6512936469142545,0.6562954779689534,-0.32439636569345254,0.3293981967481514,0.2849597656249969,64.28575321115434,1.892021072362084,0.3268972812208013,6,-0.20000076293946023,0.014999389648430395,-0.9350013732910227,-1.1700019836425852,-0.1399993896484446,2,0.02162407638169772,-2.096757521688304,43.400001525878906,1.9333276819395584,43.13999938964844,-1.4800109863281534,42.91999816894531,0.02162407638169772
6384,2005-06-30,42.93999862670898,43.75,42.91999816894531,43.58000183105469,82200.0,-0.012192375870965777,-1.441167065898496,-3.2000038146826357,44.374985098824524,47.244920372051496,0.39000640515839535,0.5107284039520508,-0.24751681367081346,-0.30135207622057436,12.594221399472982,0.8300018310546875,-0.14367636606933587,-0.48650169372559304,-1.1654261950949447,0.19242280764375863,-0.8259639444102689,-0.1470394430409172,-0.3699989318847585,31.355833575792243,-30.005948489484165,0.3394622506846752,6,0.3300018310546946,0.5450019836425852,-0.2324991226196218,-0.6399993896484304,-0.03999710083007102,3,0.030041941238557968,1.3076990793383056,43.47000122070313,-2.096757521688304,43.400001525878906,1.9333276819395584,43.13999938964844,0.030041941238557968
6385,2005-07-01,43.290000915527344,43.290000915527344,42.68000030517578,42.97999954223633,104600.0,0.00815096180745245,2.9354703747000555,-0.4843747206046211,44.37498509882461,47.045088315476626,0.09200689931520145,0.15031854997484118,-0.5834035665317572,-0.6554123018403786,13.369748322571553,0.6100006103515625,-0.21183677870157425,-0.12499942779540874,-0.8050462675980228,0.5550474120072053,-0.46502284769671576,0.2150239921058983,-0.6964012145996108,61.01703682151748,2.8536916934079386,0.3400234199013073,7,-0.020000457763671875,0.19499969482421875,-0.5825014114379883,-0.9900016784667969,-0.75,4,0.022868973038400853,-1.441167065898496,42.93999862670898,1.3076990793383056,43.47000122070313,-2.096757521688304,43.400001525878906,0.022868973038400853
6386,2005-07-05,44.15999984741211,44.29999923706055,43.16999816894531,43.16999816894531,103100.0,0.020096994998508144,-1.2828265702847146,3.193539654217683,51.454545076228094,47.70914330344362,-0.7783217505439026,-0.693821232013434,-1.3937471281690819,-1.51279535489752,12.858671645790604,1.1300010681152344,-0.19928893473383624,0.7059995651245146,-0.050736083996348214,1.4627352142453773,0.3276317405640796,1.0843673896849495,-1.5432721405029284,91.35805666948453,36.89691836898764,0.378367824560433,7,-0.7250003814697266,-0.6749992370605469,-1.3725004196166992,-1.8600006103515625,-1.1199989318847656,1,-0.003396773695589106,2.9354703747000555,43.290000915527344,-1.441167065898496,42.93999862670898,1.3076990793383056,43.47000122070313,-0.003396773695589106
6387,2005-07-06,43.5,44.11999893188477,43.40999984741211,44.0099983215332,103400.0,-0.014945648770213649,-1.0579724567252347,-0.5151489463361629,49.303119679193145,47.36993106439896,-0.1672652324232402,-0.0007830006114275534,-0.6953606160860915,-0.8520326357274683,12.693770691452555,0.75,-0.1233248018640083,0.02499980926513956,-0.7110641484820164,0.7610637670122955,-0.34303216960843486,0.393031788138714,-0.8199996948242188,50.61729848612933,-2.8353392020120225,0.3680319788735765,7,-0.06500053405761719,-0.0149993896484375,-0.6325006484985352,-1.2000007629394531,0.20000076293945312,2,0.01655175220007199,-1.2828265702847146,44.15999984741211,2.9354703747000555,43.290000915527344,-1.441167065898496,42.93999862670898,0.01655175220007199
6388,2005-07-07,43.91999816894531,44.0099983215332,43.099998474121094,43.099998474121094,88500.0,0.00965513032058185,-1.219512648982592,-1.6078478304772874,52.295072535548606,48.432158223359075,-0.6597819411758294,-0.40284355090557256,-1.045832267889928,-1.265784182897221,12.526623349833436,0.9099998474121094,-0.11418046228217094,0.4204980850219755,-0.3414242107238792,1.1824203807678302,0.039536937149044604,0.8014592328949064,-1.175197906494141,76.54312847767576,22.705011928261833,0.3809611478729275,7,-0.4849987030029297,-0.43499755859375,-0.9649982452392578,-1.6199989318847656,-0.7999992370605398,3,0.005464519318593597,-1.0579724567252347,43.5,-1.2828265702847146,44.15999984741211,2.9354703747000555,43.290000915527344,0.005464519318593597
6389,2005-07-08,44.58000183105469,44.650001525878906,43.68999862670898,43.88999938964844,65000.0,0.015027406412235322,1.313254894751373,0.8414667051237916,62.703587615287326,50.39682303915438,-1.1700536771253454,-1.037269831270386,-1.6439703601987645,-1.9070176422670926,12.378449066071443,0.960002899169929,-0.08967995129375339,1.0305017471313462,0.12804894657556076,1.9329545476871317,0.57927534685345,1.4817281474092425,-1.7729936096191423,96.44671820054839,37.01448085124642,0.45122640027789307,7,-0.970001220703125,-0.970001220703125,-1.6250019073486328,-2.2800025939941406,-1.3000030517578054,4,-0.028039478435580523,-1.219512648982592,43.91999816894531,-1.0579724567252347,43.5,-1.2828265702847146,44.15999984741211,-0.028039478435580523
6390,2005-07-11,44.459999084472656,44.79999923706055,44.04999923706055,44.36000061035156,82400.0,-0.002691851539997847,-1.0833298012122239,0.14492481203007518,57.269491793676515,51.13112578945545,-0.9036582862590663,-0.8854827092300113,-1.446101991634734,-1.7738614269756354,12.707563626455903,0.75,-0.11916562383883189,0.8614990234375028,-0.12735019304059847,1.8503482399156042,0.3670744151984522,1.3559236316765535,-1.5424112647705073,80.0,21.172890157985947,0.4944246082390521,7,-0.7199993133544922,-0.7749996185302734,-1.5474987030029297,-2.1599998474121094,-1.9899978637695241,0,-0.03508766510835504,1.313254894751373,44.58000183105469,-1.219512648982592,43.91999816894531,-1.0579724567252347,43.5,-0.03508766510835504
6391,2005-07-12,44.43999862670898,44.900001525878906,43.91999816894531,44.38999938964844,124000.0,-0.00044985286044829653,1.0206149889295701,0.49999999999992895,56.60711658247085,51.902701539405015,-0.759756854781557,-0.8616151246344899,-1.3626595339572205,-1.7513882259837743,12.778363030796605,0.9800033569335938,-0.009175317869463129,0.8109987258911033,-0.2433736375143738,1.8653710892965805,0.28381254418836477,1.338184907593842,-1.3718178936181573,74.44432670707374,17.077709395564256,0.5271861817027381,7,-0.6499977111816335,-0.7049980163574148,-1.5274982452392507,-2.1399993896484304,-2.1899986267089773,1,-0.042754225245176136,-1.0833298012122239,44.459999084472656,1.313254894751373,44.58000183105469,-1.219512648982592,43.91999816894531,-0.042754225245176136
6392,2005-07-13,44.7599983215332,44.95000076293945,44.36999893188477,44.43999862670898,76400.0,0.007200713427383043,-1.5217521105269738,6.400091554132432,57.218297089282615,52.84457784103737,-0.9683899079605496,-1.1823795178809675,-1.6035521948578477,-2.0485074011061,12.96153159749916,0.5800018310546804,0.10036706064741452,1.0929985046386719,-0.06714818436402936,2.253145193641373,0.5129251601373213,1.6730718491400225,-1.5086355091635753,89.72961046834115,35.90037376003477,0.5800733445013503,7,-0.9449977874755859,-0.9999980926513672,-1.8474979400634766,-2.4599990844726562,-1.4899978637695312,2,-0.03842711060108328,1.0206149889295701,44.43999862670898,-1.0833298012122239,44.459999084472656,1.313254894751373,44.58000183105469,-0.03842711060108328
6393,2005-07-14,44.02999877929688,45.0,43.88999938964844,45.0,63100.0,-0.016309195031518398,1.2886581720937549,-3.0312567055288424,61.20524114090145,54.71460629015702,-0.1682994830738238,-0.43947067037419885,-0.7942048794911258,-1.3052285019372576,12.808861858655002,1.1100006103515625,0.15305035741975814,0.3404991149902443,-0.8299521114953095,1.510950341475798,-0.24472649825253256,0.9257247282330212,-0.5747994128588729,25.954182913087088,-32.265422464978144,0.5852256132427754,7,-0.18999862670899148,-0.24499893188477273,-0.9724979400634837,-1.7299995422363352,0.22999954223632102,3,-0.007494845003552353,-1.5217521105269738,44.7599983215332,1.0206149889295701,44.43999862670898,-1.0833298012122239,44.459999084472656,-0.007494845003552353
6394,2005-07-15,44.04999923706055,44.04999923706055,43.59000015258789,43.75,52900.0,0.0004542461575780532,2.0666683620919852,-0.30927717476797456,60.76189147536903,56.53537366532861,-0.015967125111792768,-0.4502653955179099,-0.7636152275041894,-1.2965296829596298,12.804423605087859,0.45999908447265625,0.1983578590361148,0.33999958038329936,-0.8411146144195598,1.5211137751861585,-0.2505575170181302,0.930556677784729,0.9500007629394531,32.6240520746815,-28.765872538641972,0.5905570974014313,7,0.0,-0.2649993896484375,-0.967498779296875,-1.75,1.25,4,-0.021112379597803432,1.2886581720937549,44.02999877929688,-1.5217521105269738,44.7599983215332,1.0206149889295701,44.43999862670898,-0.021112379597803432
6395,2005-07-18,43.5099983215332,43.97999954223633,43.16999816894531,43.97999954223633,110700.0,-0.012258817817935919,2.4468054022466075,-1.5666747199369302,53.321348222265584,56.742796237110554,0.6241592263513382,0.1352620949286134,-0.15085381782985507,-0.732434605050571,12.426538586428707,0.8800010681152344,0.2346442383860321,-0.22450122833252095,-1.3649806072056947,0.9159781505406528,-0.7947409177691043,0.34573846110406237,1.4900016784667969,18.579224720881175,-43.54953477919517,0.5702396894365858,7,0.5400009155273438,0.27500152587890625,-0.36749839782714844,-1.2099990844726562,1.5600013732910156,0,-0.005286130800021049,2.0666683620919852,44.04999923706055,1.2886581720937549,44.02999877929688,-1.5217521105269738,44.7599983215332,-0.005286130800021049
6396,2005-07-19,43.93000030517578,44.33000183105469,43.599998474121094,43.599998474121094,70000.0,0.00965299930693675,-3.4242382207425903,-0.7021297318355951,54.62476233083545,57.334089865070816,0.18785585881627043,-0.27605317002492313,-0.499451716006007,-1.1382695886797904,12.246467892194225,0.8200035095214844,0.3549294001058456,0.1810007095336914,-0.9617916235155235,1.3237930425829063,-0.39039545699091605,0.7523968760582989,0.9967996215820278,41.53012982464917,-20.092483822580498,0.5713961665246068,7,0.11999893188476562,-0.14500045776367188,-0.7875003814697266,-1.6300010681152344,0.5799980163574219,1,-0.03323467048327411,2.4468054022466075,43.5099983215332,2.0666683620919852,44.04999923706055,1.2886581720937549,44.02999877929688,-0.03323467048327411
6397,2005-07-20,44.5099983215332,44.5099983215332,43.72000122070313,43.7400016784668,40400.0,0.013202777426092771,1.0519494674262881,2.3333102140842463,58.33329767248785,58.005003769175175,-0.2612841481540471,-0.835071336574785,-1.0375522533456092,-1.7001050627908683,12.18254905571608,0.789997100830071,0.47448756881530585,0.7204988479614229,-0.47134107207522646,1.9123387679980723,0.12457888794310179,1.316418807979744,0.3465295349121078,73.22397878780299,11.445078236842143,0.5959199600183239,7,-0.4249992370605469,-0.7249984741210938,-1.3674983978271484,-2.2099990844726562,-0.10999679565429688,2,-0.05077507092243261,-3.4242382207425903,43.93000030517578,2.4468054022466075,43.5099983215332,2.0666683620919852,44.04999923706055,-0.05077507092243261
6398,2005-07-21,44.18000030517578,44.56999969482422,43.56999969482422,44.56999969482422,85800.0,-0.007414019968582486,4.12821315387926,-0.5064949219717612,60.264906517885215,57.73403920279716,0.12233898274469368,-0.5124443789069417,-0.6457386340303799,-1.3589482251525595,12.230369449628897,1.0,0.4834036501355854,0.3785007476806612,-0.8245000827273827,1.5815015780887052,-0.22299966752336076,0.9800011628846832,0.6090663637695286,72.14293110119291,6.246559629351339,0.601500415204023,7,-0.095001220703125,-0.3950004577636719,-1.080000877380371,-1.8800010681152344,-0.45999908447264914,3,-0.020597551858900776,1.0519494674262881,44.5099983215332,-3.4242382207425903,43.93000030517578,2.4468054022466075,43.5099983215332,-0.020597551858900776
6399,2005-07-22,44.34000015258789,44.599998474121094,43.959999084472656,44.2599983215332,81300.0,0.0036215447330669726,1.1333367241839707,-0.20513322117453733,58.974348942285935,57.92346777486488,-0.08413276737929465,-0.5842614991513386,-0.7565856749259012,-1.5177628841098567,11.304119955843685,0.6399993896484375,0.5648587157125604,0.46350059509277486,-0.6722582771665486,1.5992594673520983,-0.10437884103688333,1.031380031222433,0.3843037763574202,81.81830307363165,14.672506033351738,0.5678794361296613,7,-0.2550010681152344,-0.5550003051757812,-1.2674999237060547,-2.0400009155273438,0.20999908447265625,4,-0.0018042812534816433,4.12821315387926,44.18000030517578,1.0519494674262881,44.5099983215332,-3.4242382207425903,43.93000030517578,-0.0018042812534816433
6400,2005-07-25,43.70000076293945,44.52000045776367,43.540000915527344,44.52000045776367,82300.0,-0.014433905896391486,1.390243675508704,-10.249761586877742,45.90748345494655,56.7346196495844,0.4880470042119285,0.12350192403981453,-0.0686988407359479,-0.8681528327396251,10.236669105579432,0.9799995422363281,0.5822330856011604,-0.2154989242553711,-1.2631118239820083,0.8321139754712661,-0.7393053741186932,0.30830752560795105,0.962130935605856,15.094359993090345,-46.96507435127774,0.52380644986332,7,0.3849983215332031,0.08499908447265625,-0.6275005340576172,-1.4000015258789062,0.9699974060058594,0,0.03661323675486061,1.1333367241839707,44.34000015258789,4.12821315387926,44.18000030517578,1.0519494674262881,44.5099983215332,0.03661323675486061
6401,2005-07-26,43.4900016784668,44.099998474121094,43.400001525878906,43.56999969482422,61800.0,-0.004805470956667612,-4.3846266707748285,0.09755859284139227,49.903304471015325,55.92184269199915,0.6136492997267453,0.380579245461675,0.18999146057722527,-0.6581292209725191,9.14098383952038,0.6999969482421875,0.4622802238808035,-0.44299812316894815,-1.4468447779794857,0.5608485316415894,-0.9449214505742134,0.058925204236317086,1.1124446788945122,7.500031789224725,-53.69317447882456,0.5019233274052681,7,0.5949974060058594,0.2949981689453125,-0.24750137329101562,-1.19000244140625,2.259998321533203,1,0.036330143834869766,1.390243675508704,43.70000076293945,1.1333367241839707,44.34000015258789,4.12821315387926,44.18000030517578,0.036330143834869766
6402,2005-07-27,43.25,43.650001525878906,43.060001373291016,43.58000183105469,60000.0,-0.005518548383630639,1.510632426465814,4.125125172857756,43.28659888387738,53.930882441218706,0.6894337662161121,0.6416655166423837,0.4520762088213246,-0.42588524811024087,9.050809137944988,0.5900001525878906,0.38308675792430336,-0.675499725341794,-1.6981783597919886,0.34717890910840055,-1.1868390425668949,-0.1641604081166932,1.2951484298246712,12.337596389407011,-44.97598115627529,0.5113393172250977,7,0.5799999237060547,0.5349998474121094,-0.00749969482421875,-0.9500007629394531,1.7400016784667969,2,0.029132909168397836,-4.3846266707748285,43.4900016784668,1.390243675508704,43.70000076293945,1.1333367241839707,44.34000015258789,0.029132909168397836
6403,2005-07-28,44.40999984741211,44.4900016784668,43.33000183105469,43.61000061035156,61500.0,0.026820805720511265,1.4166590505406125,-2.424226661118047,48.45171282634239,52.56308481354908,-0.45929396176466497,-0.46831180821436647,-0.6764192534548528,-1.5748411492247243,8.22360819578102,1.2400016784667969,0.33267739439578037,0.4375001907348661,-0.5834355677587197,1.458435949228452,-0.07296768851193036,0.9479680699816626,-1.3499984741210938,87.66240361059299,33.84074381065867,0.5104678792467932,7,-0.5799999237060547,-0.625,-1.0874996185302734,-2.1100006103515625,-0.3600006103515625,3,-0.0002251367162250384,1.510632426465814,43.25,-4.3846266707748285,43.4900016784668,1.390243675508704,43.70000076293945,-0.0002251367162250384
6404,2005-07-29,44.22999954223633,44.56999969482422,43.88000106811523,44.47999954223633,75400.0,-0.004053148070124801,2.2092936605099602,-0.3125002980235081,47.927931767084864,51.963816318529,-0.2805816293653507,-0.19680283300458967,-0.5105225477131299,-1.3778655915972635,7.546450144135908,0.6899986267089915,0.2430073108537414,0.19299983978271484,-0.709396310263422,1.0953959898288517,-0.2581982352403571,0.6441979148057868,-1.1699981689453125,77.48340857474162,25.858900459754693,0.4511980750230691,7,-0.39999961853027344,-0.44499969482421875,-0.8274993896484375,-1.9300003051757812,0.6700019836425781,4,-0.011530597486128946,1.4166590505406125,44.40999984741211,1.510632426465814,43.25,-4.3846266707748285,43.4900016784668,-0.011530597486128946
6405,2005-08-01,44.27999877929688,44.68000030517578,44.0,44.0,83700.0,0.0011304372050198186,-3.85716621253406,-1.1199951171875284,48.5663091013378,51.29065484858481,-0.2345335961055568,-0.17795492178188255,-0.5711114314540922,-1.4129812383253793,6.4609583972562294,0.6800003051757812,0.1811666145960089,0.19349918365479368,-0.6425379510467479,1.0295363183563353,-0.22451938369597713,0.6115177510055645,-1.1595974731445367,75.30853150541755,25.472973843412788,0.4180185673507707,8,-0.40999794006348367,-0.49499893188477273,-0.7899980545044016,-1.9799995422363352,0.2800025939941335,0,0.006097571481639363,2.2092936605099602,44.22999954223633,1.4166590505406125,44.40999984741211,1.510632426465814,43.25,0.006097571481639363
6406,2005-08-02,44.0099983215332,44.56999969482422,43.95000076293945,44.34000015258789,81000.0,-0.006097571481639696,-1.755569495778373,-1.178583106267,43.21880501305137,49.611266775314085,0.05364979300142636,0.08456741957733271,-0.30893122411750085,-1.1387771040664774,6.586187594813257,0.6199989318847656,0.11237093071774495,-0.0690011978149414,-0.9049533577898075,0.7669509621599246,-0.48697727780237443,0.3489748821724916,-0.7960210754394481,58.641825592867924,13.280360801882864,0.41797607998743314,8,-0.1399974822998047,-0.22499847412109375,-0.5674991607666016,-1.7099990844726562,0.5400009155273438,1,0.01499658878853416,-3.85716621253406,44.27999877929688,2.2092936605099602,44.22999954223633,1.4166590505406125,44.40999984741211,0.01499658878853416
6407,2005-08-03,44.22000122070313,44.45000076293945,43.79999923706055,43.91999816894531,68600.0,0.00477170886569156,-1.4074089772390115,-0.9090951125907646,51.896231141621904,48.681413955729276,-0.22553233755060376,-0.07244329204704769,-0.5218962655840826,-1.342354442722396,6.8015747981843315,0.6500015258789062,0.13699593860201986,0.10500164031983417,-0.6868113378485461,0.8968146184882144,-0.29090484876435596,0.5009081294040243,-0.9180625910644551,65.92595522953253,17.36151091531695,0.39590648908419046,8,-0.35000038146973367,-0.3800010681152415,-0.8350009918212962,-1.9200019836425852,0.55999755859375,2,0.034599700069219974,-1.755569495778373,44.0099983215332,-3.85716621253406,44.27999877929688,2.2092936605099602,44.22999954223633,0.034599700069219974
6408,2005-08-04,44.15999984741211,44.41999816894531,43.93000030517578,44.060001373291016,61500.0,-0.001356883121543917,-1.7222057389903784,0.3333248563145234,51.089114295814866,47.80527677278805,-0.18848790079957212,0.006809435629108407,-0.4485292699174295,-1.2848334553449519,7.009505174459818,0.48999786376953125,0.1215405421632596,0.03300018310547159,-0.7536270538561567,0.8196274200670999,-0.360313435375339,0.4263138015862822,-0.7753775172412034,40.90911061308179,-9.272158737105734,0.3933136184808127,8,-0.28999900817871094,-0.31999969482421875,-0.7824993133544922,-1.8600006103515625,0.8600006103515625,3,0.018795331384117375,-1.4074089772390115,44.22000122070313,-1.755569495778373,44.0099983215332,-3.85716621253406,44.27999877929688,0.018795331384117375
6409,2005-08-05,43.33000183105469,44.29999923706055,43.31999969482422,44.290000915527344,75200.0,-0.018795245000574057,1.000007785130401,-9.60013733119707,48.31463965041946,48.07273857228505,0.5399575963709324,0.7782608592255613,0.40416334279601784,-0.4557805203903058,7.11418110500093,0.9799995422363281,0.006534278806029192,-0.7344978332519503,-1.5668800873303326,0.097884420826432,-1.1506889602911414,-0.31830670621275914,1.3499984741210938,0.7354508633553614,-51.23557846345696,0.41619112703919015,8,0.5399990081787109,0.5099983215332031,0.04749870300292969,-1.0300025939941406,1.4399986267089844,4,0.01661660225201822,-1.7222057389903784,44.15999984741211,-1.4074089772390115,44.22000122070313,-1.755569495778373,44.0099983215332,0.01661660225201822
6410,2005-08-08,42.900001525878906,43.5,42.38999938964844,43.5,101500.0,-0.009923846919101642,2.700011444120901,0.6249990065883063,40.37384043865472,47.01390923535609,0.9437941214598027,1.1440539550933195,0.8159006313514254,-0.026201585738036215,7.409961292797177,1.1100006103515625,-0.11579157382509209,-1.0864982604980469,-2.0455594828680788,-0.127437038128015,-1.5660288716830664,-0.6069676493130274,1.7527987670898426,23.39459013008466,-28.662122636466073,0.4795306111850161,8,0.6349983215332031,0.7949981689453125,0.47749900817871094,-0.6000022888183594,1.3699989318847656,0,0.046620044961852125,1.000007785130401,43.33000183105469,-1.7222057389903784,44.15999984741211,-1.4074089772390115,44.22000122070313,0.046620044961852125
6411,2005-08-09,42.540000915527344,43.11000061035156,42.15999984741211,43.02000045776367,81700.0,-0.008391622320441994,1.8787908562841371,0.8000012715689889,30.79924955327907,45.62642597640071,1.2905842909864091,1.4276072980334504,1.1575917319746978,0.3320783355205137,8.020295044496944,0.9500007629394531,-0.25766578043011634,-1.351498985290526,-2.4824269465374442,-0.22057102404360762,-1.9169629659139886,-0.7860350046670632,2.0222873413085907,16.59392647132315,-31.430943837456198,0.5654639806234604,8,0.8799991607666016,1.039999008178711,0.8374996185302734,-0.24000167846679688,1.7599983215332031,1,0.04748473000211817,2.700011444120901,42.900001525878906,1.000007785130401,43.33000183105469,-1.7222057389903784,44.15999984741211,0.04748473000211817
6412,2005-08-10,43.040000915527344,43.86000061035156,42.72999954223633,42.77999877929688,80900.0,0.011753643376568368,-5.277773068282965,-0.5416716337251201,39.245294969496896,44.603490658973435,0.8467031594648162,0.834950823184414,0.6421357937643108,-0.16659264114335315,8.144738376550828,1.3199996948242188,-0.2528136222509758,-0.7654991149902344,-1.8798157302633811,0.34881750028291236,-1.3226574226268113,-0.20834080735365745,1.3781500367431647,38.93812927782326,-5.786628909987456,0.5571583076365743,8,0.37999916076660156,0.5399990081787109,0.4199991226196289,-0.7400016784667969,1.5699996948242188,2,0.035083603378559536,1.8787908562841371,42.540000915527344,2.700011444120901,42.900001525878906,1.000007785130401,43.33000183105469,0.035083603378559536
6413,2005-08-11,43.70000076293945,43.7599983215332,42.61000061035156,42.79999923706055,57400.0,0.015334568619258748,1.2549048940483047,3.4615158895508444,44.48276678531687,44.22069454988811,0.0842593608463531,0.15701076984673534,-0.029515594929151234,-0.824445903036306,9.028598248366704,1.1499977111816406,-0.24368772635030922,-0.08899936676025533,-1.1990840186595833,1.0210852851390726,-0.6440416927099193,0.46604295918940863,0.58266112303955,71.96268012863021,30.611010292706105,0.5550423259496643,8,-0.2800006866455078,-0.12000083923339844,-0.24000072479248047,-1.4000015258789062,0.7399978637695241,3,0.02471391298632053,-5.277773068282965,43.040000915527344,1.8787908562841371,42.540000915527344,2.700011444120901,42.900001525878906,0.02471391298632053
6414,2005-08-12,43.11999893188477,43.5,42.34000015258789,43.43999862670898,94300.0,-0.013272352881663174,4.272697322790956,-0.35555461365657726,44.947724076698016,43.81862954715035,0.5478628991575292,0.6996377341121516,0.5412038199856468,-0.24485003100085834,9.618345777061176,1.3600006103515625,-0.1864411266830146,-0.6225011825561424,-1.764020459067197,0.5190180939549123,-1.1932608208116662,-0.051741544300618614,1.0353032317802189,56.47050903746297,11.310124942190981,0.5707596382555271,8,0.24500083923339133,0.46000099182128196,0.3400011062621999,-0.8199996948242259,0.46000289916991477,4,0.04406311625564441,1.2549048940483047,43.70000076293945,-5.277773068282965,43.040000915527344,1.8787908562841371,42.540000915527344,0.04406311625564441
6415,2005-08-15,43.27999877929688,43.58000183105469,42.7400016784668,43.0,44900.0,0.0037105716923799825,-1.1000123978370542,-0.8749970197649801,48.15463384645096,44.36705497308364,0.258253777566793,0.5497071845093089,0.38132641752319074,-0.4000184300368659,9.613977548107435,0.8400001525878906,-0.24495385948683435,-0.4510013580322223,-1.606926154384368,0.7049234383199234,-1.0289637562082916,0.12696104014384701,0.7555852453929361,65.88226054370672,15.298882712602051,0.5779623981760729,8,0.025001525878899145,0.3000011444091726,0.3300018310546804,-0.9399986267089915,0.5100021362304616,0,0.03442702681358534,4.272697322790956,43.11999893188477,1.2549048940483047,43.70000076293945,-5.277773068282965,43.040000915527344,0.03442702681358534
6416,2005-08-16,42.47000122070313,43.099998474121094,42.29999923706055,43.099998474121094,56800.0,-0.01871528607762385,1.5396911898274297,-2.2499999999999174,43.76997992714305,43.46413817147487,0.9239982548941725,1.3119831028819533,1.1865499924939442,0.4074351444168727,10.352623615132428,0.9799995422363352,-0.31459966651662086,-1.1879989624023395,-2.4686819606907946,0.09268403588611562,-1.828340461546567,-0.5476574632581119,1.4530477533500203,10.897553460734784,-42.68443209884881,0.6403414991442264,8,0.8199977874755788,1.1099987030029226,1.2424983978271413,-0.05500221252442117,1.229999542236321,1,0.04238283930594955,-1.1000123978370542,43.27999877929688,4.272697322790956,43.11999893188477,1.2549048940483047,43.70000076293945,0.04238283930594955
6417,2005-08-17,42.25,42.75,41.93000030517578,42.18000030517578,44600.0,-0.005180155742399384,-1.8771934521021,-0.11111111111111237,29.69926294647894,41.08748802154866,0.9333155744813055,1.4271609766449274,1.4087937187017658,0.6187971251499604,11.544728053573191,0.8199996948242188,-0.40853551924817566,-1.2950002670288114,-2.6554871413401244,0.06548660728250155,-1.9752437041844644,-0.6147568298731585,1.5672660264546892,17.48634107599594,-30.471707600942107,0.6802434371556549,8,0.8649997711181641,1.2150001525878906,1.5125007629394531,0.21500015258789062,1.4099998474121094,2,0.04852069200143316,1.5396911898274297,42.47000122070313,-1.1000123978370542,43.27999877929688,4.272697322790956,43.11999893188477,0.04852069200143316
6418,2005-08-18,43.27000045776367,44.34000015258789,42.18000030517578,42.400001525878906,200800.0,0.024142022668962593,-2.2977062336747145,12.428610354223434,42.20780427146761,40.40895075722067,-0.2527915182608922,0.35362037302577676,0.39165127329069094,-0.39346071123177495,11.774394561908233,2.1599998474121094,-0.4300692436536053,-0.22949981689453125,-1.5611301119292875,1.102130478140225,-0.8953149644119094,0.4363153306228469,-1.3400001525878906,55.601669602875745,10.908351226568499,0.6658151475173798,8,-0.13500022888183594,0.19499969482421875,0.5174999237060547,-0.7800006866455078,0.3999977111816406,3,0.030968341539443278,-1.8771934521021,42.25,1.5396911898274297,42.47000122070313,-1.1000123978370542,43.27999877929688,0.030968341539443278
6419,2005-08-19,44.2599983215332,44.29999923706055,43.08000183105469,43.08000183105469,72500.0,0.022879543639845235,-1.067798363554662,1.356319470326442,49.85915175129466,41.4628742364029,-1.2259142093822248,-0.6774094703716287,-0.5887615277865166,-1.3789818296152418,12.066372401911076,1.2199974060058594,-0.5081709484548256,0.764498138427733,-0.5569431498680188,2.0859394267234848,0.1037774942798606,1.4252187825756053,-2.329998016357422,96.68042173776091,53.55221443060246,0.6607206441478753,8,-1.1249980926513672,-0.9549980163574219,-0.4474983215332031,-1.4549980163574219,-1.5699996948242259,4,0.004066884591095832,-2.2977062336747145,43.27000045776367,-1.8771934521021,42.25,1.5396911898274297,42.47000122070313,0.004066884591095832
6420,2005-08-22,45.29999923706055,45.29999923706055,44.25,44.29999923706055,124700.0,0.02349753626224982,1.0999984741210938,0.8474601476098265,58.195682753018055,44.506922369707226,-2.111746372050547,-1.6773975585500125,-1.6036709899935744,-2.3996310767495856,12.058011803534335,1.0499992370605469,-0.5573522392162644,1.724499130249022,0.17660547041907648,3.2723927900789676,0.9505523003340528,2.4984459601639912,-3.321798934936524,100.0,56.40378256556187,0.7739468299149713,8,-1.6849994659423828,-1.6849994659423828,-1.3824996948242188,-2.4949989318847656,-2.529998779296875,0,-0.037969038299645375,-1.067798363554662,44.2599983215332,-2.2977062336747145,43.27000045776367,-1.8771934521021,42.25,-0.037969038299645375
6421,2005-08-23,45.06999969482422,45.86999893188477,44.599998474121094,44.63000106811523,162700.0,-0.005077252673509114,-4.07996307401222,0.4399986267089915,55.38655601948633,46.300395819706054,-1.6596560143052272,-1.39445372231485,-1.3620186239714442,-2.147109702814184,12.041176084385699,1.270000457763679,-0.5314862783589831,1.4154996871948242,-0.2692479631832896,3.100247337572938,0.5731258620057673,2.257873512383881,-2.9589274353027335,79.69544375885282,37.31588644838034,0.8423738251890551,8,-1.1700000762939453,-1.1700000762939453,-1.1525001525878906,-2.145000457763672,-2.3699989318847656,1,-0.02840023936019398,1.0999984741210938,45.29999923706055,-1.067798363554662,44.2599983215332,-2.2977062336747145,43.27000045776367,-0.02840023936019398
6422,2005-08-24,44.5099983215332,45.93999862670898,44.22000122070313,45.0,205400.0,-0.012425147039779705,-2.2149608011608293,-1.1136436541445769,52.08580750645179,47.145178122054375,-0.9713553339430874,-0.7749484732519818,-0.8021118233532363,-1.578950954291372,11.406388197078565,1.7199974060058452,-0.42707370619108787,0.7924983978271456,-0.9225223561559659,2.507519151810257,-0.06501197916441015,1.6500087748187013,-2.173390461669918,61.96806001251963,18.601003778477917,0.8575103769915575,8,-0.5749988555908203,-0.5749988555908203,-0.592498779296875,-1.5849990844726562,-1.5099983215332031,2,-0.01819810355287943,-4.07996307401222,45.06999969482422,1.0999984741210938,45.29999923706055,-1.067798363554662,44.2599983215332,-0.01819810355287943
6423,2005-08-25,44.400001525878906,45.27000045776367,44.13000106811523,44.900001525878906,102900.0,-0.0024712828533421938,-1.1923045886365975,1.020404667927848,56.9752278374491,48.481567428804496,-0.8399510527281464,-0.701716502838913,-0.6799498547990126,-1.4619922337788367,12.107896814389893,1.1399993896484446,-0.22697050334843283,0.6830015182495117,-1.0311749254494984,2.397177961948522,-0.1740867035999969,1.5400897400990203,-1.7751224046679681,46.15388719420711,-2.4981383040295313,0.8570882218495057,8,-0.46500205993652344,-0.46500205993652344,-0.46500205993652344,-1.4750022888183594,-0.9200019836425781,3,-0.016666703897194268,-2.2149608011608293,44.5099983215332,-4.07996307401222,45.06999969482422,1.0999984741210938,45.29999923706055,-0.016666703897194268
6424,2005-08-26,43.72000122070313,44.40999984741211,43.41999816894531,44.40999984741211,114100.0,-0.015315321662307424,1.8695757937626811,1.3799972534179545,55.176766946989225,49.261804439975414,-0.07363326217841148,-0.06522726120012834,0.002630583271560738,-0.7736443661047261,12.67657760438066,0.9900016784667969,-0.1195848054478148,0.02850112915039915,-1.6686320418799312,1.7256343001807295,-0.820065456364766,0.8770677146655643,-0.8299125390523514,11.904880843714317,-38.292075875943134,0.8485665855151661,8,0.2149982452392507,0.2149982452392507,0.2149982452392507,-0.7950019836425852,-0.6700019836425852,4,-0.001143711124466762,-1.1923045886365975,44.400001525878906,-2.2149608011608293,44.5099983215332,-4.07996307401222,45.06999969482422,-0.001143711124466762
6425,2005-08-29,44.54999923706055,44.59000015258789,43.52999877929688,43.68000030517578,129900.0,0.018984400576008698,1.231580046338481,-1.2608705267057112,61.97854220289564,51.284978026170144,-0.7873330695791907,-0.9211902851833997,-0.795101977326155,-1.5972495547096628,13.40988799008676,1.0600013732910085,-0.06650214032327995,0.8449991226196261,-0.8759727457706461,2.5659709910098982,-0.01548681157551357,1.7054850568147657,-1.4159177598051116,44.841304081271325,-9.209387346089919,0.8604859341951377,8,-0.6149997711181641,-0.6149997711181641,-0.6149997711181641,-1.5649986267089844,-2.7099990844726562,0,-0.04175085616621654,1.8695757937626811,43.72000122070313,-1.1923045886365975,44.400001525878906,-2.2149608011608293,44.5099983215332,-0.04175085616621654
6426,2005-08-30,44.66999816894531,44.97999954223633,43.849998474121094,44.58000183105469,168000.0,0.0026935787640809394,2.183105704860253,0.10344419354131498,60.174771356128204,54.67114562724229,-0.6285420745528256,-1.042666511356856,-0.9007632882240273,-1.6869405918276783,14.347296445763938,1.1300010681152344,0.03637428682511512,0.9319980621337862,-0.8382057420676858,2.7022018663352583,0.046896160033050194,1.8170999642345222,-1.3114433197335913,49.60316559264807,-6.096472831938527,0.8851019021007346,8,-0.6099987030029297,-0.7349987030029297,-0.7349987030029297,-1.68499755859375,-2.4499969482421804,1,-0.042534089748463955,1.231580046338481,44.54999923706055,1.8695757937626811,43.72000122070313,-1.1923045886365975,44.400001525878906,-0.042534089748463955
6427,2005-08-31,45.75,45.84000015258789,44.59000015258789,44.59000015258789,367600.0,0.024177342183226314,-1.1551726972872896,12.889411664971176,62.15895664592492,56.887940335515324,-1.296163368432154,-2.110367180876061,-1.9555164915085328,-2.725575896270179,15.376998717523676,1.25,0.14196984661153778,1.93549995422363,-0.042456239645474625,3.9134561480927346,0.9465218572890777,2.9244780511581823,-2.220001220703118,96.28098847867791,40.87716236332101,0.9889780969345537,8,-1.239999771118164,-1.8150005340576172,-1.8150005340576172,-2.4200000762939453,-3.6500015258789062,2,-0.06666664999039451,2.183105704860253,44.66999816894531,1.231580046338481,44.54999923706055,1.8695757937626811,43.72000122070313,-0.06666664999039451
6428,2005-09-01,44.9900016784668,46.2400016784668,44.91999816894531,45.75,155800.0,-0.016611985170124632,-1.933323726004637,-0.6551710530210104,60.85949054034054,58.11020020096487,-0.2978466544778655,-1.35444189682255,-1.186317249288635,-1.9403454463690153,16.579161942007488,1.3200035095214844,0.3422141428228045,1.1340015411376925,-0.9082606035728631,3.176263685848248,0.11287046878241824,2.1551326134929667,-1.2672029113769483,55.67381402968156,0.38818946244688135,1.0211310723552771,9,-0.1600017547607422,-0.9050006866455078,-1.1825017929077148,-1.6600017547607422,-3.0200004577636648,3,-0.04423208722437666,-1.1551726972872896,45.75,2.183105704860253,44.66999816894531,1.231580046338481,44.54999923706055,-0.04423208722437666
6429,2005-09-02,44.04999923706055,45.31999969482422,43.790000915527344,45.08000183105469,165900.0,-0.020893585382019575,1.0264907019808658,1.3552695641698749,54.10011086596103,57.65513665795853,0.6808314758351486,-0.37706571851519755,-0.21238543062136728,-0.9697824676632791,16.470146574494777,1.529998779296875,0.6453206035141008,0.15799922943115519,-1.8705603472101302,2.1865588060724406,-0.8562805588894875,1.1722790177517979,2.19000244140625,19.188188245958816,-33.32125595060823,1.0142797883206427,9,0.7800006866455078,0.03500175476074219,-0.24249935150146484,-0.5599994659423828,-4.149997711181641,4,-0.012939834385846338,-1.933323726004637,44.9900016784668,-1.1551726972872896,45.75,2.183105704860253,44.66999816894531,-0.012939834385846338
6430,2005-09-06,44.900001525878906,45.08000183105469,44.06999969482422,44.18999862670898,162100.0,0.01929630655029002,-1.126318579166951,-0.689321467062216,62.884412653953135,58.488231839565955,-0.2591274399315182,-1.1273503555522737,-1.0204606607991593,-1.7743909758592338,15.246426816682124,1.0300025939941406,0.840042248187423,0.9080015182495131,-1.1118219427134335,2.9278249792124598,-0.10191021223195662,1.917913248730983,1.3400001525878906,45.30613325278356,-11.951939029358108,1.009911730481472,9,-0.07000160217285156,-0.8150005340576172,-1.0925016403198242,-1.2500019073486328,-4.44000244140625,1,-0.04120272218146981,1.0264907019808658,44.04999923706055,-1.933323726004637,44.9900016784668,-1.1551726972872896,45.75,-0.04120272218146981
6431,2005-09-07,44.560001373291016,45.06999969482422,44.18000030517578,44.790000915527344,119900.0,-0.007572386214551141,1.253171280535798,-0.3239416944708574,62.094248993898496,59.60028089372669,0.0010298973881859297,-0.6622093173275942,-0.6487122179201776,-1.39210997083147,13.722448715334117,0.8899993896484375,0.9057270719642929,0.4670013427734361,-1.4463212816503912,2.3803239671972634,-0.48965996943847756,1.4236626549853497,1.6310002899169902,31.428580325821752,-29.585539310781993,0.9566613122119152,9,0.26999855041503906,-0.47500038146972656,-0.7325010299682617,-0.7750015258789062,-3.440002441406243,2,-0.06104131815250524,-1.126318579166951,44.900001525878906,1.0264907019808658,44.04999923706055,-1.933323726004637,44.9900016784668,-0.06104131815250524
6432,2005-09-08,44.54999923706055,44.72999954223633,44.310001373291016,44.41999816894531,84400.0,-0.00022446445067803023,-1.4000261583232514,-0.5652231602341897,57.494137248683415,59.65793749497495,0.01933629148037852,-0.5621008085388866,-0.6148053644784426,-1.351750612356085,13.396079758158736,0.4199981689453125,0.8106666882266893,0.3814992904663086,-1.4752013968841524,2.2381999778167696,-0.5468510532089184,1.3098496341415355,1.5929824111938444,31.020329994566005,-29.411133948148745,0.9283503436752288,9,0.2800006866455078,-0.4649982452392578,-0.722498893737793,-0.7649993896484375,-3.4099998474121094,3,-0.05230074200358503,1.253171280535798,44.560001373291016,-1.126318579166951,44.900001525878906,1.0264907019808658,44.04999923706055,-0.05230074200358503
6433,2005-09-09,44.77999877929688,44.900001525878906,44.56999969482422,44.58000183105469,96700.0,0.005162728309207276,-2.0,1.5384254232812542,53.34190414129875,59.45406384989823,-0.1688482610269446,-0.7452504395737236,-0.8199913558817471,-1.5620420155391699,12.977021628354219,0.3500022888183594,0.758949463649607,0.5574989318847727,-1.3046431511662746,2.41964101493582,-0.3735721096407474,1.4885699734102928,1.315923254302966,64.70579435524132,8.493599682791867,0.931071041525523,9,0.10500144958495383,-0.694997787475593,-0.9249982833862376,-0.9949989318847727,-3.4399986267089915,4,-0.05984815494043361,-1.4000261583232514,44.54999923706055,1.253171280535798,44.560001373291016,-1.126318579166951,44.900001525878906,-0.05984815494043361
6434,2005-09-12,45.02000045776367,45.27999877929688,44.5,44.650001525878906,167800.0,0.005359573135534479,-1.3283476716181881,1.8500228885327794,47.994279049889435,57.90025683289755,-0.22914998483315685,-0.880767805034715,-1.0147928595701785,-1.757268147867478,12.36628609878048,0.7799987792968821,0.784775536514168,0.70250053405762,-1.1161728440910181,2.521173912206258,-0.2068361550167026,1.6118372231319427,1.0298031534747238,78.51251915231641,26.689179250035174,0.9093366890743202,9,-0.0049991607666015625,-0.9349994659423828,-1.1649999618530273,-1.2350006103515625,-4.319999694824219,0,-0.06774765006770611,-2.0,44.77999877929688,-1.4000261583232514,44.54999923706055,1.253171280535798,44.560001373291016,-0.06774765006770611
6435,2005-09-13,44.77000045776367,45.31999969482422,44.52999877929688,44.54999923706055,111700.0,-0.005553087460195449,-5.076880190146702,0.5945996102811543,47.857149474471235,56.531632179380104,0.061842430728397346,-0.5411628425943675,-0.7328491231173686,-1.4858458019203837,11.872603637738486,0.7900009155273366,0.7702650125306576,0.3780004501342802,-1.3828793494884195,2.13888024975698,-0.5024394496770697,1.25844034994563,1.234607099560506,51.75442705893376,3.313927271098912,0.8804398998113508,9,0.24500083923339844,-0.6849994659423828,-0.9149999618530273,-0.9850006103515625,-3.1199989318847656,1,-0.10877817471722284,-1.3283476716181881,45.02000045776367,-2.0,44.77999877929688,-1.4000261583232514,44.54999923706055,-0.10877817471722284
6436,2005-09-14,44.27000045776367,45.36999893188477,44.18000030517578,44.84000015258789,142600.0,-0.011168192872182403,-2.173329671223977,-2.5908933277847135,48.27090937074007,54.98851581547068,0.5577937994190165,0.10603954138584015,-0.23410377662459325,-0.9497092531503171,10.697438377614645,1.1899986267089915,0.8146130971563821,-0.21199951171875142,-1.7259430284963955,1.3019440050588926,-0.9689712701075734,0.5449722466700706,1.6903149667245714,7.563046760548888,-37.54838786951325,0.7569717583888207,9,0.7450008392333984,-0.1849994659423828,-0.6550006866455078,-0.5750007629394531,-3.5400009155273438,2,-0.08606282660706077,-5.076880190146702,44.77000045776367,-1.3283476716181881,45.02000045776367,-2.0,44.77999877929688,-0.08606282660706077
6437,2005-09-15,44.29999923706055,44.52999877929688,44.02999877929688,44.38000106811523,129300.0,0.0006776322337176399,1.6315979681569879,0.14035416471468817,49.27112081405364,53.700919179216584,0.3357945264259641,0.2503307159577872,-0.24375746622344963,-0.9503750506525961,9.011427549970335,0.5,0.726118727365801,-0.28450069427490376,-1.3826612784674523,0.8136598899176448,-0.8335809863711745,0.264579597821367,1.6169098972484761,20.149285598380217,-23.80457230008149,0.5490802920962726,9,0.2800006866455078,-0.2149982452392578,-0.7999992370605469,-0.7199993133544922,-3.0200004577636648,3,-0.07178330383616449,-2.173329671223977,44.27000045776367,-5.076880190146702,44.77000045776367,-1.3283476716181881,45.02000045776367,-0.07178330383616449
6438,2005-09-16,44.61000061035156,45.5,43.52000045776367,44.56999969482422,531400.0,0.006997773783970596,1.175824037627174,-0.5000000000000444,56.85669211363433,54.00720598451362,-0.03774826660371389,0.04834473306559062,-0.542931902929837,-1.216328942952785,9.898051643721372,1.9799995422363281,0.6568324064966617,-0.04149932861328409,-0.9489254832848957,0.8659268260583275,-0.4952124059490899,0.4122137487225217,1.2643703595818252,55.0505254843029,6.751761373400591,0.45371307733580496,9,-0.10000038146972656,-0.5249996185302734,-1.1100006103515625,-1.0300006866455078,-2.9200019836425852,4,-0.07778527624359466,1.6315979681569879,44.29999923706055,-2.173329671223977,44.27000045776367,-5.076880190146702,44.77000045776367,-0.07778527624359466
6439,2005-09-19,44.43999862670898,44.54999923706055,44.09000015258789,44.52000045776367,150400.0,-0.0038108491664790023,5.571444141689374,-2.0000000000001776,49.05660006988141,52.47078236406121,0.21612026951453345,0.24508916377688905,-0.385132338611335,-1.011123777479007,10.832590005210545,0.5200004577636719,0.46758254215578177,-0.22050132751465412,-1.115057360593127,0.6740547055638189,-0.6677793440538906,0.22677668902458237,1.3401975227376184,46.4645647294547,-2.177709648928179,0.44727801653923577,9,0.07000160217285867,-0.3549976348876882,-0.9399986267089773,-0.8599987030029226,-2.9199981689453054,0,-0.06975694351749939,1.175824037627174,44.61000061035156,1.6315979681569879,44.29999923706055,-2.173329671223977,44.27000045776367,-0.06975694351749939
6440,2005-09-20,43.58000183105469,44.68000030517578,43.34000015258789,44.52999877929688,184000.0,-0.01935186368654429,1.144000244140625,11.874690062940099,41.70475553449829,50.20528309079452,0.9713298299473792,1.0220206519775985,0.45628585143944633,-0.11258367539003444,10.62150269023307,1.3400001525878906,0.31224555729475867,-0.9944982528686523,-1.9582291789651762,-0.030767326772128456,-1.4763637159169178,-0.5126327898203868,2.109786490724588,11.11118960282994,-35.864189052659306,0.4818654630482631,9,0.8399982452392578,0.5049991607666016,-0.10750198364257812,-1.9073486328125e-06,-3.0100021362304688,1,-0.06608538198965774,5.571444141689374,44.43999862670898,1.175824037627174,44.61000061035156,1.6315979681569879,44.29999923706055,-0.06608538198965774
6441,2005-09-21,43.790000915527344,44.20000076293945,43.11999893188477,44.11999893188477,271100.0,0.004818702974973554,3.4081556391152756,0.34736744888289733,32.80703938236755,47.46227221675941,0.7159047998008532,0.7496451671098541,0.23041009165035575,-0.2902509494112593,9.77531086257862,1.0800018310546804,0.29521293338557086,-0.7204992294311552,-1.715189490891234,0.2741910320289236,-1.2178443601611946,-0.2231540987011158,1.7588001161004456,28.15133121655108,-12.067254346981777,0.4973451307300389,9,0.5199985504150391,0.2950000762939453,-0.3475008010864258,-0.21000099182128906,-4.3899993896484375,2,-0.048869589972756144,1.144000244140625,43.58000183105469,5.571444141689374,44.43999862670898,1.175824037627174,44.61000061035156,-0.048869589972756144
6442,2005-09-22,43.70000076293945,43.95000076293945,43.25,43.95000076293945,162800.0,-0.0020552672004164885,4.600006103515625,0.7575803114198688,37.176945606884956,45.66616571293565,0.7517024272112707,0.8177788764687506,0.29284429172017923,-0.1628449056280914,9.35877618883281,0.7000007629394531,0.10397077850497283,-0.7699995040893555,-1.8286774876674698,0.2886784794887589,-1.2993384958784162,-0.24066051230029473,1.6544961007088972,24.369813897352408,-13.319851107373324,0.5293389917890581,9,0.6099987030029297,0.38500022888183594,-0.2650012969970703,-0.12000083923339844,-3.450000762939453,3,-0.0679634134748548,3.4081556391152756,43.790000915527344,1.144000244140625,43.58000183105469,5.571444141689374,44.43999862670898,-0.0679634134748548
6443,2005-09-23,43.65999984741211,44.13000106811523,43.45000076293945,43.68999862670898,159800.0,-0.0009153527420819874,-2.022244074463364,0.11999511718747158,45.278463334614145,45.3644084112384,0.6885303211433609,0.8427040637802037,0.3277797580155095,-0.0817781580724457,9.10536536582572,0.6800003051757741,-0.06621109691491256,-0.7730003356933608,-1.891986373717998,0.34598570233127646,-1.332493354705683,-0.21350731668103862,1.5157371816951581,34.61541283057594,-5.190894477802566,0.5594930190123202,9,0.6499996185302734,0.5500011444091797,-0.36999988555908203,-0.19499969482421875,-3.5699996948242188,4,-0.05451216391280633,4.600006103515625,43.70000076293945,3.4081556391152756,43.790000915527344,1.144000244140625,43.58000183105469,-0.05451216391280633
6444,2005-09-26,43.66999816894531,44.11000061035156,43.54999923706055,43.86000061035156,123100.0,0.0002290041586840985,-1.6046557016376573,6.333672431334155,31.306945066055704,43.525496810303345,0.5217647659306692,0.8735551936387367,0.312082956850702,-0.06540440285611737,9.670071940465341,0.5600013732910156,-0.18012892984967976,-0.7605018615722656,-1.8863976093976191,0.3653938862530879,-1.3234497354849424,-0.19755398765958887,1.3412798123841583,35.25633031336703,-3.6950694226273697,0.5629478739126781,9,0.6400012969970703,0.9900035858154297,-0.3699979782104492,-0.20499801635742188,-4.099998474121094,0,-0.045340041796575026,-2.022244074463364,43.65999984741211,4.600006103515625,43.70000076293945,3.4081556391152756,43.790000915527344,-0.045340041796575026
6445,2005-09-27,42.68999862670898,43.81999969482422,42.15999984741211,43.68999862670898,245600.0,-0.02244102549409388,1.6349159254257928,5.263090266623836,26.20861830316838,41.07413113612871,1.3138535264052322,1.799315249918088,1.2922873557555405,0.949108353181991,10.311912014748122,1.6599998474121094,-0.297513212146832,-1.6475013732910213,-3.013508295434484,-0.2814944511475588,-2.330504834362749,-0.9644979122192936,2.169977030664917,25.980320658820013,-13.347534203243441,0.6830034610717298,9,1.1400012969970774,1.5100021362304759,0.5300016403198313,0.7750015258789134,-2.659999847412095,1,-0.027406844848509748,-1.6046557016376573,43.66999816894531,-2.022244074463364,43.65999984741211,4.600006103515625,43.70000076293945,-0.027406844848509748
6446,2005-09-28,42.77000045776367,43.02000045776367,42.560001373291016,42.75,148400.0,0.0018740181220020524,-1.3000085831179606,-0.020000457763671875,27.750015258789148,38.682897185543766,1.1160669293250152,1.65449900736958,1.1998842425265224,0.9006032460530733,10.580468923516984,0.45999908447265625,-0.3940494569663855,-1.4724996566772433,-2.9963024513719887,0.05130313801750219,-2.234401054024616,-0.7105982593298705,1.8199776186140468,30.964478800365704,-9.025330282606909,0.7619013973473735,9,1.0599994659423828,1.4300003051757812,0.8449993133544922,0.8449993133544922,-3.4099998474121094,2,-0.051437941066004966,1.6349159254257928,42.68999862670898,-1.6046557016376573,43.66999816894531,-2.022244074463364,43.65999984741211,-0.051437941066004966
6447,2005-09-29,42.70000076293945,43.040000915527344,42.5,42.97000122070313,222100.0,-0.0016366540583356848,1.6341517877911034,-13.499713904253646,22.916693571539923,34.91178623642217,1.0451474104940672,1.5644971724892827,1.237715634743907,0.9833307852763298,10.08148385385669,0.5400009155273438,-0.485095056191156,-1.3899993896484375,-2.8888413723619095,0.10884259306503452,-2.1394203810051735,-0.6405783982917015,1.6469794905417032,27.41119700091408,-9.061745283274895,0.7494209913567366,9,0.7199993133544922,1.5,1.1999988555908203,1.1999988555908203,-3.760002136230476,3,-0.07728335311704981,-1.3000085831179606,42.77000045776367,1.6349159254257928,42.68999862670898,-1.6046557016376573,43.66999816894531,-0.07728335311704981
6448,2005-09-30,43.0,43.22999954223633,42.41999816894531,42.4900016784668,159800.0,0.0070257431311553376,-1.4922914404765397,-1.8888794698992142,24.10254303519021,32.13911323256758,0.5506603540234707,1.167633053792187,0.9190093217214965,0.709269750107822,9.12682784343091,0.8100013732910156,-0.5450666641223947,-0.9905000686645522,-2.501936950399667,0.5209368130705627,-1.7462185095321061,-0.2347816277969983,1.1282822128742538,43.07691404805734,11.429222560899412,0.755718440867556,9,0.4200000762939453,1.2000007629394531,0.9349994659423828,0.9349994659423828,-4.020000457763672,4,-0.06395348837209303,1.6341517877911034,42.70000076293945,-1.3000085831179606,42.77000045776367,1.6349159254257928,42.68999862670898,-0.06395348837209303
6449,2005-10-03,43.47999954223633,43.59000015258789,42.83000183105469,43.150001525878906,190400.0,0.011162780052007548,1.7636340937307098,0.6470570635710172,34.38254511598356,31.325534297177057,-0.08921799068967573,0.6774755757842215,0.42033657830274507,0.2504390446693918,9.240381017497661,0.7599983215332031,-0.6117970484912689,-0.48200054168701456,-2.010117548044647,1.046116464670618,-1.2460590448658309,0.28205796149180173,0.4514544340917084,79.51806121440669,48.33119709715583,0.764058503178817,10,-0.2999992370605469,0.720001220703125,0.4549999237060547,0.4549999237060547,-4.799999237060547,0,-0.07796686810806897,-1.4922914404765397,43.0,1.6341517877911034,42.70000076293945,-1.3000085831179606,42.77000045776367,-0.07796686810806897
6450,2005-10-04,43.04999923706055,44.15999984741211,43.04999923706055,43.52999877929688,117800.0,-0.009889611538704823,-3.6250069538818557,-1.4545528107552206,34.97534539003898,31.566457186918328,0.2879792735107358,1.0137473769322867,0.8469142900509539,0.7018774074170082,9.295570132831033,1.1100006103515625,-0.7846697366617619,-0.8195007324218722,-2.332441121232833,0.6934396563890886,-1.5759709268273525,-0.0630305380163918,-0.8899993896484375,36.2069230111525,1.9478731142449988,0.7564701944054799,10,0.1100006103515625,1.1500015258789062,0.8850002288818359,0.8850002288818359,-4.069999694824219,1,-0.08083622773308885,1.7636340937307098,43.47999954223633,-1.4922914404765397,43.0,1.6341517877911034,42.70000076293945,-0.08083622773308885
6451,2005-10-05,41.84000015258789,43.13000106811523,41.70000076293945,42.97000122070313,138800.0,-0.028106831728605508,-1.028369446706499,2.354171137019268,26.526716723668812,30.38309842211654,1.3323976172519565,2.1181196750183133,2.0461298534717542,1.927613802746464,9.674830006361814,1.4300003051757741,-0.9280736436858348,-1.8934997558593736,-3.619148554155288,-0.16785095756345925,-2.756324155007327,-1.03067535671142,2.3199996948242188,5.691034217537069,-29.098962864301594,0.8628243991479557,10,1.0900001525878906,2.1300010681152344,2.094999313354492,2.094999313354492,-2.049999237060547,2,-0.043260070905593806,-3.6250069538818557,43.04999923706055,1.7636340937307098,43.47999954223633,-1.4922914404765397,43.0,-0.043260070905593806
6452,2005-10-06,42.22000122070313,42.41999816894531,41.52000045776367,41.75,128000.0,0.009082243468675921,1.068971867545952,-0.4159298906567049,27.49528730215306,28.40718997406531,0.8050393282077906,1.6386239905008608,1.667275732246516,1.5534247896236906,10.132251721005886,0.8999977111816406,-0.9483695332366722,-1.396998786926261,-3.2032694735185103,0.4092718996659883,-2.300134130222382,-0.4938634436301399,1.9399986267089773,26.51518654451953,-5.476033541582627,0.9031353432961243,10,0.6199989318847585,1.6599998474121023,1.7774982452392507,1.7149982452392507,-2.8100013732910227,3,-0.06774041988774582,-1.028369446706499,41.84000015258789,-3.6250069538818557,43.04999923706055,1.7636340937307098,43.47999954223633,-0.06774041988774582
6453,2005-10-07,42.099998474121094,42.54999923706055,42.0,42.290000915527344,94900.0,-0.0028423198273901384,-1.8205133221174536,-0.4042594636711841,27.75664544408255,28.012712238290515,0.7604546144206878,1.6311849774752716,1.749658647323237,1.67636539513569,10.37722663455125,0.5499992370605469,-0.9396073161294893,-1.3830015182495146,-3.2233117292783717,0.4573086927793426,-2.3031566237639396,-0.46284641273508953,1.9544013977050767,21.969626910961477,-7.852458404849994,0.9201551055144281,10,0.7400016784667969,1.7800025939941406,2.1225013732910156,1.835000991821289,-2.9099998474121165,4,-0.07505938151885139,1.068971867545952,42.22000122070313,-1.028369446706499,41.84000015258789,-3.6250069538818557,43.04999923706055,-0.07505938151885139
6454,2005-10-10,41.97000122070313,42.52999877929688,41.72000122070313,42.459999084472656,135300.0,-0.003087820858185375,1.5714320314864694,2.5789029874718548,32.22956904856555,28.68170676555687,0.6972734927531974,1.603163124662295,1.8455526859985483,1.786699428825976,10.339691525477294,0.80999755859375,-0.9764444586511587,-1.3604988098144446,-3.1697553032844823,0.4487576836555931,-2.265127056549467,-0.4558705630794222,1.9830226745605373,17.045487385487075,-14.517842149985835,0.904628246735019,10,0.8699989318847585,1.5399990081787038,2.4874992370605398,2.114999771118157,-3.220001220703132,0,-0.0712414007982417,-1.8205133221174536,42.099998474121094,1.068971867545952,42.22000122070313,-1.028369446706499,41.84000015258789,-0.0712414007982417
6455,2005-10-11,39.900001525878906,42.5,39.7599983215332,42.060001373291016,483700.0,-0.049320934825303975,-1.2458972567081437,4.408182172051446,19.561817204943125,27.771906981796196,2.603699348537745,3.4673823076142796,3.8550805829015857,3.826396022298283,10.780541086762417,2.740001678466797,-1.1297314904843603,-3.1869985580444364,-5.437566068297677,-0.9364310477911957,-4.312282313171053,-2.0617148029178196,3.955701431884762,4.154394369194486,-26.690466430100145,1.1252837551266204,10,2.05999755859375,2.7299976348876953,4.557498931884766,4.184999465942383,-1.4099998474121094,1,-0.030576470527497124,1.5714320314864694,41.97000122070313,-1.8205133221174536,42.099998474121094,1.068971867545952,42.22000122070313,-0.030576470527497124
6456,2005-10-12,40.459999084472656,40.77000045776367,39.75,39.810001373291016,199400.0,0.014035025994436179,-1.649350263313038,-0.3009248875458956,26.38481638563391,28.157253961139972,1.879185243424459,2.74821629976789,3.248575902923207,3.242077814096575,11.71556473187358,1.0200004577636719,-1.2363254020371244,-2.4365009307861314,-4.900338156478924,0.027336294906660896,-3.668419543632524,-1.2045823179397388,3.1499615951171833,25.357117069003802,-6.046266477417252,1.2319186128463944,10,1.4950008392333984,2.1650009155273438,3.9975013732910156,3.625001907348633,-2.0400009155273438,2,-0.03657932713113454,-1.2458972567081437,39.900001525878906,1.5714320314864694,41.97000122070313,-1.8205133221174536,42.099998474121094,-0.03657932713113454
6457,2005-10-13,41.11999893188477,41.38999938964844,40.36000061035156,40.36000061035156,154100.0,0.01631240391365707,-1.7105290896405643,1.1692323041439605,33.021374556566826,29.148235241292927,1.0856614930576356,1.9370786475964081,2.542009257027047,2.5626256770878726,12.618941817341442,1.029998779296875,-1.2248970298700854,-1.6175010681152244,-4.110243030881932,0.8752408946514834,-2.8638720494985748,-0.3711300867318741,2.181164893337879,48.92854661356995,17.19073292257255,1.2463709813833532,10,0.835000991821282,1.5050010681152273,3.337501525878899,2.9650020599365163,-2.7099990844726634,3,-0.03234431057648057,-1.649350263313038,40.459999084472656,-1.2458972567081437,39.900001525878906,1.5714320314864694,41.97000122070313,-0.03234431057648057
6458,2005-10-14,41.13999938964844,41.41999816894531,40.65999984741211,41.400001525878906,164900.0,0.0004863924679763265,4.0667327890948854,-0.3421088295378653,33.11081775113098,29.006932200753752,0.8650419442247852,1.7326174446210416,2.47664862087548,2.531554317259612,12.54484394680358,0.7599983215332031,-1.2301751739233069,-1.4240005493164034,-3.850133538346192,1.0021324397133853,-2.637067043831294,-0.21093405480151262,1.8770713295564008,49.99999999999987,17.934477591254883,1.2130664945148932,10,0.8150005340576172,1.4850006103515625,3.3175010681152344,2.9450016021728516,-2.1499977111816406,4,-0.04205152085324593,-1.7105290896405643,41.11999893188477,-1.649350263313038,40.459999084472656,-1.2458972567081437,39.900001525878906,-0.04205152085324593
6459,2005-10-17,41.34000015258789,41.34000015258789,40.5,41.13999938964844,110200.0,0.0048614673287956656,7.39996948253829,-0.7692273834326124,39.94039747900219,29.558604655083,0.3682884698398823,1.3580949242018931,2.2594338878351152,2.330794228446564,12.509493301028707,0.8400001525878906,-1.2126500506324192,-1.0689998626708999,-3.3840481607158566,1.2460484353740569,-2.226524011693378,0.0885242863515785,1.41570490908056,57.81818736683238,23.950908882578233,1.1575241490224781,10,0.10000038146972656,1.2849998474121094,3.145000457763672,2.7450008392333984,-1.6700019836425781,0,-0.05200777740549478,4.0667327890948854,41.13999938964844,-1.7105290896405643,41.11999893188477,-1.649350263313038,40.459999084472656,-0.05200777740549478
6460,2005-10-18,40.70000076293945,41.56999969482422,40.52000045776367,41.36999893188477,105500.0,-0.015481359150608887,-1.0388358863441083,-3.3499780655744313,35.76340680433168,30.584903552934428,0.7150833168537716,1.8669906231520557,2.8882898596961724,2.948262123055102,13.343922511437405,1.0499992370605469,-1.2450480113048599,-1.5649991989135756,-3.93107940576904,0.8010810079418889,-2.7480393023413114,-0.38195909548583984,1.8152478937955223,52.19785287003618,17.221340647379932,1.1830401034277325,10,0.4499988555908203,1.9249992370605469,3.8500003814697266,3.385000228881836,-0.4500007629394531,1,-0.04791156575886557,7.39996948253829,41.34000015258789,4.0667327890948854,41.13999938964844,-1.7105290896405643,41.11999893188477,-0.04791156575886557
6461,2005-10-19,41.650001525878906,41.7400016784668,40.18000030517578,40.400001525878906,186900.0,0.02334154164941693,1.1818196368835798,-1.8656767405315342,43.558285080129735,32.36968108382073,-0.29581069496887835,0.7888931555136907,1.94956068897244,1.9832607200550854,14.583600687435256,1.5600013732910156,-1.3496724942383054,-0.5079984664916992,-2.7751882009986986,1.7591912680153001,-1.641593333745199,0.6255964007618005,0.6440272383172712,94.2307645282373,55.889089861353185,1.133594867253499,10,-0.5000019073486328,0.9749984741210938,2.8999996185302734,2.434999465942383,-2.2900009155273438,2,-0.07587034169611417,-1.0388358863441083,40.70000076293945,7.39996948253829,41.34000015258789,4.0667327890948854,41.13999938964844,-0.07587034169611417
6462,2005-10-20,40.72999954223633,41.63000106811523,40.36999893188477,41.59000015258789,88500.0,-0.022088882351443462,1.680848646191816,-0.68800048828125,37.0581508593073,33.403181685512365,0.4365114111433428,1.5546914061100168,2.8542571966656993,2.881482667298414,15.890272612477974,1.2800025939941335,-1.4654280176413081,-1.2795003890991197,-3.510199249843801,0.9511984716455615,-2.3948498194714603,-0.1641509587267791,1.3605069208241574,35.25633031336732,-2.383659103564831,1.115349430372339,10,0.4099998474121094,1.8950004577636719,3.8200016021728516,3.355001449584961,-2.079998016357422,3,-0.05671498647810158,1.1818196368835798,41.650001525878906,-1.0388358863441083,40.70000076293945,7.39996948253829,41.34000015258789,-0.05671498647810158
6463,2005-10-21,41.27999877929688,41.27999877929688,40.349998474121094,40.72999954223633,138000.0,0.013503541449594536,2.3818239826881245,-0.6395335426979731,37.5565569854917,33.99506923405971,-0.27048103070030294,0.8614112749633378,2.2737509340788833,2.310924101234633,17.060934342699877,0.9300003051757884,-1.4098769785693008,-0.6105010986328026,-2.7211699568736307,1.5001677596080256,-1.6658355277532166,0.44483333048761153,0.6232671667187617,70.5126606267351,36.59320373772388,1.055334429120415,10,-0.1549987792968821,1.345001220703118,3.0525016784667898,2.805002212524407,-2.829998016357429,4,-0.06952516997951463,1.680848646191816,40.72999954223633,1.1818196368835798,41.650001525878906,-1.0388358863441083,40.70000076293945,-0.06952516997951463
6464,2005-10-24,41.68999862670898,41.75,41.310001373291016,41.400001525878906,150200.0,0.009932167139930392,1.1463355632263046,0.5272681874613998,42.29024570630287,36.520450178655246,-0.8095041737175066,0.311436667691666,1.8560773596757514,1.8871708193097305,18.055668598769746,0.4700012207031179,-1.3802470901304176,-0.10150127410889098,-2.0394030728865573,1.8364005246687753,-1.0704521734977206,0.8674496252799386,-1.9399986267089773,96.17825573541015,59.964348455626435,0.968950899388833,10,-0.9399986267089773,0.5250015258789134,2.6075019836425852,2.395002365112312,-2.6899986267089773,0,-0.06476366124206123,2.3818239826881245,41.27999877929688,1.680848646191816,40.72999954223633,1.1818196368835798,41.650001525878906,-0.06476366124206123
6465,2005-10-25,41.52000045776367,41.83000183105469,41.0,41.59000015258789,116500.0,-0.004077672692375578,2.0181717297822166,-0.24138067113035147,47.94344636868222,38.91585351010506,-0.43085160434458203,0.4103248154300587,2.0111101299703478,2.046119476683323,18.519661944040667,0.8300018310546875,-1.3534777281446182,-0.21299953460693644,-2.106835422816573,1.6808363536027002,-1.1599174787117548,0.7339184094978819,-1.7300004577636727,81.21205535698599,39.43787420575181,0.9469179441048181,10,-0.5149993896484375,0.6949996948242188,2.7775001525878906,2.565000534057617,-1.9399986267089844,1,-0.04455689471150848,1.1463355632263046,41.68999862670898,2.3818239826881245,41.27999877929688,1.680848646191816,40.72999954223633,-0.04455689471150848
6466,2005-10-26,40.56999969482422,41.86999893188477,40.400001525878906,41.61000061035156,263700.0,-0.022880557622003028,-1.1304352633528594,14.857220708446867,40.119749536525575,39.704561841211586,0.5994301548489958,1.251206274812155,2.9609104856762727,2.981669734211266,19.19155440941643,1.4699974060058665,-1.3920477355515146,-1.0530002593994112,-2.948791599433669,0.8427910806348464,-2.0008959294165365,-0.10510458938228595,-0.6983996215820341,14.473760161020262,-28.023096028333793,0.9478956700171273,10,0.4549999237060547,1.4050006866455078,3.6825008392333984,3.5150012969970703,-0.950000762939446,2,-0.007887594213244253,2.0181717297822166,41.52000045776367,1.1463355632263046,41.68999862670898,2.3818239826881245,41.27999877929688,-0.007887594213244253
6467,2005-10-27,39.400001525878906,40.560001373291016,38.79999923706055,40.45000076293945,288600.0,-0.028838998712010788,1.771655908423269,1.0096137622418662,35.63830477989991,39.98539373329702,1.6760425514865247,2.2781000165926173,4.124201016474871,4.135057343519762,20.22155584808126,1.7700004577636719,-1.160815081065735,-2.0579984664916964,-4.125741163796675,0.009744230813282684,-3.091869815144186,-1.0241271178392068,2.4699974060058665,19.5440504385038,-24.493944402940368,1.0338713486524909,10,0.93499755859375,2.079998016357422,4.79749870300293,4.684999465942383,0.18999862670898438,3,-0.0010152516238119969,-1.1304352633528594,40.56999969482422,2.0181717297822166,41.52000045776367,1.1463355632263046,41.68999862670898,-0.0010152516238119969
6468,2005-10-28,40.25,40.36999893188477,37.9900016784668,38.5,169500.0,0.021573564497524123,1.3919596063381452,-1.6666678776825516,41.501966153215164,40.15890136376513,0.7672004998559672,1.276986768365873,3.2443509694935955,3.267633898051386,21.728448376518454,2.379997253417976,-0.9801593373134523,-1.070499992370607,-3.0711464302035267,0.930146445462313,-2.0708232112870633,-0.07017677345415052,1.6199989318847727,58.24742065325743,10.34912256096218,1.0003232189164593,10,-0.31999969482421875,0.8250007629394531,3.947500228881836,3.835000991821289,-0.1699981689453125,4,-0.039751514884996064,1.771655908423269,39.400001525878906,-1.1304352633528594,40.56999969482422,2.0181717297822166,41.52000045776367,-0.039751514884996064
6469,2005-10-31,40.09000015258789,40.61000061035156,40.0,40.25,196100.0,-0.003975151488499584,-2.5882372740634363,-0.09142848423549108,51.15711775991184,41.86931369216292,0.817175845092244,1.2332224746171363,3.340109084053296,3.4067063843860126,23.694911924135635,0.6100006103515625,-0.8911670358791497,-1.060999870300293,-2.8550468133291815,0.7330470727285956,-1.9580233418147373,-0.1639763987858487,1.6247988891601608,54.12371032662867,0.6635125637695154,0.8970234715144446,10,-0.15999984741210938,0.9850006103515625,4.170000076293945,3.9950008392333984,-1.3300018310546875,0,-0.04090794171629786,1.3919596063381452,40.25,1.771655908423269,39.400001525878906,-1.1304352633528594,40.56999969482422,-0.04090794171629786
6470,2005-11-01,39.56999969482422,40.0,39.400001525878906,39.88999938964844,286300.0,-0.012970827033786048,1.2222128032325972,2.0,44.553246088650404,41.97986491533187,1.2963544755218948,1.5590772351308573,3.7549733653891835,3.9041399964932637,26.06319023861015,0.6899986267089844,-0.8173543124651772,-1.4070003509521456,-3.0976069217439957,0.28360621983970447,-2.252303636348067,-0.5616970655562241,1.995807452392583,40.72162718583284,-15.620356854261502,0.8453032853959236,11,0.3600006103515625,1.5050010681152344,4.915000915527344,4.51500129699707,-0.1399993896484375,1,-0.014404844559520513,-2.5882372740634363,40.09000015258789,1.3919596063381452,40.25,1.771655908423269,39.400001525878906,-0.014404844559520513
6471,2005-11-02,40.02999877929688,40.09000015258789,39.5099983215332,39.54999923706055,96500.0,0.011624945363161832,-1.0714300311305782,-1.5000000000000222,43.16185378073955,42.658054128824354,0.6508338788802845,1.0082164974853285,3.2004303609308806,3.4184312969267907,27.595034790897422,0.5800018310546875,-0.8241302890651099,-0.8565011978149357,-2.546375201683304,0.8333728060534327,-1.70143819974912,-0.011564195880751527,1.3927761491699187,77.86251650730863,19.732528977965302,0.8449370019341852,11,-0.09999847412110086,1.045001983642571,3.985001564025872,4.055002212524407,-0.6999969482421946,2,-0.011241492929420893,1.2222128032325972,39.56999969482422,-2.5882372740634363,40.09000015258789,1.3919596063381452,40.25,-0.011241492929420893
6472,2005-11-03,39.36000061035156,40.34000015258789,39.25,40.34000015258789,131000.0,-0.016737401683155628,1.2244911463949149,-2.04166766007833,39.67517524605254,42.89345615777556,1.236044094191989,1.5314846194236367,3.78420316189532,4.055848448974828,29.093388726966317,1.0900001525878906,-0.757508637595862,-1.3834993362426786,-3.082257197183395,0.31525852469803795,-2.232878266713037,-0.5341204057723203,1.92546338811524,52.29005688560417,-6.584596199650676,0.84937893047036,11,0.5699996948242188,1.7150001525878906,4.654999732971191,4.725000381469727,-0.47999954223633523,3,0.006605648310504142,-1.0714300311305782,40.02999877929688,1.2222128032325972,39.56999969482422,-2.5882372740634363,40.09000015258789,0.006605648310504142
6473,2005-11-04,38.93999862670898,39.68999862670898,38.81999969482422,39.349998474121094,164000.0,-0.010670781939269736,-1.6769292165757765,0.41836738665868123,36.42532511245591,42.24179831401479,1.4407170895265935,1.7946200846695177,4.1148676055310105,4.447202528982864,30.91852422470298,0.8699989318847585,-0.8426838437567739,-1.6455013275146584,-3.3999360445059637,0.10893338947664688,-2.5227186860103075,-0.7682839690190093,2.2136468789578245,6.703847514480528,-50.14379885878534,0.8772173584956517,11,0.990001678466804,2.135002136230476,4.870001792907722,5.145002365112312,-0.5699996948242045,4,0.016692386974895168,1.2244911463949149,39.36000061035156,-1.0714300311305782,40.02999877929688,1.2222128032325972,39.56999969482422,0.016692386974895168
6474,2005-11-07,38.97999954223633,39.13000106811523,38.650001525878906,39.0,139600.0,0.001027244913663461,2.428536395962031,0.048781622456479025,39.563096683156914,41.31064834895642,1.0905607261312298,1.6012260821750033,4.006073813769923,4.377537484076456,32.60327536689416,0.479999542236321,-0.7914233434100808,-1.4560003280639648,-3.2232150799157466,0.31121442378781694,-2.3396077039898557,-0.572392952138074,2.047100210342471,19.52652571085474,-36.34329467470505,0.8836073759258917,11,0.9500007629394531,2.095001220703125,4.830000877380371,5.105001449584961,-0.950000762939446,0,0.02821965884392741,-1.6769292165757765,38.93999862670898,1.2244911463949149,39.36000061035156,-1.0714300311305782,40.02999877929688,0.02821965884392741
6475,2005-11-08,38.68000030517578,39.13000106811523,38.61000061035156,39.13000106811523,115100.0,-0.007696235007275565,1.3111092273132274,22.49952317375513,30.434765127116464,40.23453897013318,1.0564360045174936,1.9026915382956417,4.2056183866037316,4.655726569882454,32.893201051044066,0.5200004577636648,-0.8001033164881832,-1.6949995040893526,-3.617514194997092,0.2275151868183869,-2.656256849543219,-0.7337421586354864,2.2256155244385383,4.0462262049926245,-45.03086121894792,0.9612573454538687,11,0.6200008392333984,2.395000457763672,5.010000228881836,5.405000686645508,-0.9300003051757812,1,0.002068201027048966,2.428536395962031,38.97999954223633,-1.6769292165757765,38.93999862670898,1.2244911463949149,39.36000061035156,0.002068201027048966
6476,2005-11-09,38.97999954223633,39.34000015258789,38.540000915527344,38.72000122070313,92300.0,0.007755926439855898,-1.5806471460477822,-0.5777730682829586,37.446186448562855,40.43541471109573,0.5667794648762197,1.5664416732721307,3.802710828999267,4.325540626379343,33.07242265933933,0.7999992370605469,-0.8986683161956321,-1.321000289916995,-3.3411919918974107,0.6991914120634206,-2.3310961409072064,-0.31090443892678366,1.8089917213320916,24.44437851137734,-25.2911722462843,1.0100958509902085,11,0.32000160217285156,1.5800018310546875,4.700000762939453,5.105001449584961,-1.0900001525878906,2,0.011544401442382224,1.3111092273132274,38.68000030517578,2.428536395962031,38.97999954223633,-1.6769292165757765,38.93999862670898,0.011544401442382224
6477,2005-11-10,39.790000915527344,39.84000015258789,38.47999954223633,38.9900016784668,99900.0,0.020779922596288136,2.022231264490588,3.076940006162327,39.69572099403784,40.23472080452048,-0.20348090177770217,0.686909533868544,2.8622746614323376,3.4887981528594736,33.78546275380524,1.3600006103515625,-1.047222142816267,-0.44449901580810547,-2.43856888560871,1.549570853992499,-1.4415339507084042,0.5525359190921932,0.8870307646370108,96.32358716018355,47.18313056808936,0.9970349349003019,11,-0.24500083923339844,0.4799995422363281,3.6599998474121094,4.180000305175781,-2.3600006103515625,3,-0.011560670366638548,-1.5806471460477822,38.97999954223633,1.3111092273132274,38.68000030517578,2.428536395962031,38.97999954223633,-0.011560670366638548
6478,2005-11-11,39.40999984741211,39.88000106811523,39.29999923706055,39.66999816894531,59900.0,-0.009550164849756126,-1.4166766007835736,-0.32499821185895145,34.16666843273106,38.346893101500385,0.050104538959644174,0.9809519237800544,3.129236772683825,3.8357448705578605,34.55320046924161,0.5800018310546804,-1.0643685026841965,-0.7380001068115263,-2.7167142435227447,1.2407140298996922,-1.7273571751671355,0.25135696154408294,1.1595506326843434,66.42852082549993,22.27809044984889,0.9893570683556101,11,0.0,0.8600006103515625,3.950000762939453,4.470001220703125,-2.279998779296882,4,-0.013448332437171695,2.022231264490588,39.790000915527344,-1.5806471460477822,38.97999954223633,1.3111092273132274,38.68000030517578,-0.013448332437171695
6479,2005-11-14,39.18999862670898,39.310001373291016,38.810001373291016,39.310001373291016,69100.0,-0.005582370503804501,7.333142602835527,0.4615520049298218,33.93102185479529,37.166645964405376,0.14417654874333863,1.087371841519392,3.2616157092386544,4.038640709415141,35.359581080382874,0.5999984741210938,-0.9354616762144161,-0.8505012512207131,-2.789763048262067,1.0887605458206409,-1.82013214974139,0.11912964729996389,1.2763699013222904,50.714165045421844,10.786981510004615,0.9696308985206773,11,0.2200012207031321,1.0700016021728587,4.170001983642585,4.690002441406257,-2.0200004577636648,0,-0.020923697972914823,-1.4166766007835736,39.40999984741211,2.022231264490588,39.790000915527344,-1.5806471460477822,38.97999954223633,-0.020923697972914823
6480,2005-11-15,38.75,39.52999877929688,38.70000076293945,39.18999862670898,93800.0,-0.011227319268368285,-2.0740832314898148,3.666571301417487,36.498514305119336,36.42627491155869,0.5091706768858231,1.4480322195428812,3.5796703409081374,4.457524386289315,36.39464595641949,0.829998016357429,-0.9425267380679898,-1.1929998397827148,-3.187931358290186,0.8019316787247561,-2.1904655990364503,-0.19553408052897936,1.6173138540486889,19.285725963346348,-22.875465180757974,0.9974657592537357,11,0.6599998474121094,1.4950008392333984,4.425000190734863,5.130001068115234,-1.3300018310546875,1,-0.018580676663306317,7.333142602835527,39.18999862670898,-1.4166766007835736,39.40999984741211,2.022231264490588,39.790000915527344,-0.018580676663306317
6481,2005-11-16,38.4900016784668,38.88000106811523,38.2599983215332,38.79999923706055,126600.0,-0.006709634104082651,1.638302707616438,0.7045421048524948,42.19553896194401,36.70631532443552,0.5897680393441362,1.538007354572926,3.723150141268505,4.691168725080644,37.31855723178709,0.6200027465820241,-1.0719367659378705,-1.2949981689453125,-3.220007523698193,0.6300111858075681,-2.2575028463217564,-0.33249349156886865,1.7822196885586195,14.19771401121808,-29.551069430681935,0.9625046773764409,11,0.5799980163574219,1.4399986267089844,3.804997444152832,4.509998321533203,-0.9900016784667969,2,-0.019225815697503368,-2.0740832314898148,38.75,7.333142602835527,39.18999862670898,-1.4166766007835736,39.40999984741211,-0.019225815697503368
6482,2005-11-17,38.41999816894531,38.810001373291016,38.15999984741211,38.599998474121094,114900.0,-0.0018187452966688111,1.1666497126290627,0.5806507186454026,31.881180938913616,36.20141041626415,0.5726277150693306,1.5031450842406997,3.6737417713029856,4.729992141252239,38.316542577431356,0.6500015258789062,-1.106335777223883,-1.2495016098022447,-3.2125974284266547,0.7135942088221654,-2.2310495191144497,-0.26795370049003964,1.7609344105377573,15.116170756374151,-25.691608718601344,0.981547909312204,11,0.6000022888183594,1.5100021362304688,3.870001792907715,4.575002670288086,-1.05999755859375,3,-0.013794867375222064,1.638302707616438,38.4900016784668,-2.0740832314898148,38.75,7.333142602835527,39.18999862670898,-0.013794867375222064
6483,2005-11-18,38.40999984741211,38.709999084472656,38.04999923706055,38.709999084472656,92600.0,-0.000260237428675536,3.400010172551912,1.666659602424448,32.85714508145553,35.456304682741774,0.5582449129303768,1.3566626924044556,3.5543353106073567,4.707317987679865,39.37843635451767,0.6599998474121094,-1.1712978240082705,-1.115999984741208,-3.001461146816098,0.7694611773336817,-2.058730565778653,-0.1732694037037632,1.6832954960303113,24.32437308781785,-14.18769799712393,0.9427305810374433,11,0.5550003051757812,1.5200004577636719,3.880000114440918,4.585000991821289,-0.6800003051757812,4,-0.02551417719681026,1.1666497126290627,38.41999816894531,1.638302707616438,38.4900016784668,-2.0740832314898148,38.75,-0.02551417719681026
6484,2005-11-21,38.9900016784668,38.9900016784668,38.09000015258789,38.43000030517578,160100.0,0.015100282045269697,2.2142832814490365,-1.8666759915059192,44.15324922033328,36.98058069309919,-0.022561490845333765,0.5944924249940797,2.8412631678170612,4.10614729669355,41.015108607623375,0.9000015258789062,-1.135342253662337,-0.4009983062744169,-1.998758717925142,1.1967621053763082,-1.1998785120997795,0.39788189955094566,1.0191619183765965,63.51369811816772,24.236783988528252,0.7988802058253625,11,-0.02500152587890625,0.9399986267089844,3.2999982833862305,4.004999160766602,-1.5700035095214844,0,-0.04770455322598255,3.400010172551912,38.40999984741211,1.1666497126290627,38.41999816894531,1.638302707616438,38.4900016784668,-0.04770455322598255
6485,2005-11-22,39.66999816894531,39.90999984741211,39.0,39.0,136500.0,0.017440278563877643,-1.7164248787264569,1.196422367695043,46.52509083839377,37.98934784752486,-0.6116836422427028,-0.24370268820511143,2.041413842946014,3.4031326436567326,41.9596331208256,0.9199981689453125,-1.0103225333438317,0.3714982986450224,-0.8850679189461914,1.6280645162362362,-0.2567848101505845,0.9997814074406293,0.2583989511630165,87.09668818756819,50.523586109515364,0.6282831087956063,11,-0.6899986267089844,0.26000213623046875,2.362502098083496,3.325002670288086,-2.6199989318847656,1,-0.06301991720173716,2.2142832814490365,38.9900016784668,3.400010172551912,38.40999984741211,1.1666497126290627,38.41999816894531,-0.06301991720173716
6486,2005-11-23,40.25,40.349998474121094,39.400001525878906,39.61999893188477,134400.0,0.01462066694796893,1.2891547437942081,0.9403026714340917,58.742619803134765,40.10566993742452,-1.1092391250563267,-0.8947832987376785,1.3619467041878721,2.789360245130183,42.22864198469898,0.9499969482421875,-0.9093440741618437,0.9675001144409165,-0.22754001560355874,2.162540244485392,0.3699800494186789,1.5650201794631542,-2.259998321533203,95.65223881339656,58.54460170939595,0.5975200650222363,11,-1.0500011444091797,-0.31999969482421875,1.6374998092651367,2.7450008392333984,-2.1599998474121094,2,-0.0703106044982531,-1.7164248787264569,39.66999816894531,2.2142832814490365,38.9900016784668,3.400010172551912,38.40999984741211,-0.0703106044982531
6487,2005-11-25,39.36000061035156,40.47999954223633,39.31999969482422,40.47999954223633,87100.0,-0.022111786078222062,1.0714302744200463,-1.7777730682829853,53.77699532288048,42.28459514744112,-0.32033658730038184,-0.008363112116185789,2.1391210580104953,3.6506092345233156,41.352829548649254,1.1599998474121094,-0.7208709207103752,0.07950077056884908,-1.114845036463315,1.273846577601013,-0.5176721329472329,0.6766736740849311,-1.3227989959716808,53.90951476428941,12.420803645452963,0.5971729035160821,11,-0.095001220703125,0.5699996948242188,2.527499198913574,3.635000228881836,-1.279998779296875,4,-0.047256112335079314,1.2891547437942081,40.25,-1.7164248787264569,39.66999816894531,2.2142832814490365,38.9900016784668,-0.047256112335079314
6488,2005-11-28,38.650001525878906,39.59000015258789,38.0,39.45000076293945,389400.0,-0.018038594346106995,1.9444501351041097,0.7142857142857143,47.35154060509798,43.775763897474754,0.30231072511261203,0.6067294335067146,2.7157248476217717,4.320731255732682,40.41194736818603,1.5900001525878906,-0.6403729913382179,-0.5504983901977525,-1.6842199623009293,0.5832231819054243,-1.1173591762493373,0.016362395853832368,1.8299980163574219,26.209743784580315,-17.31111854947768,0.5668607860515873,11,0.5899982452392578,1.279998779296875,3.2324981689453125,4.344999313354492,-0.5600013732910156,0,-0.03337647773865149,1.0714302744200463,39.36000061035156,1.2891547437942081,40.25,-1.7164248787264569,39.66999816894531,-0.03337647773865149
6489,2005-11-29,38.45000076293945,39.04999923706055,38.310001373291016,38.77999877929688,224200.0,-0.0051746637786168614,-1.4262352492386199,0.4124979138354522,48.12398448482616,45.067482806331064,0.43170201226757854,0.7141824054201322,2.7827364778861536,4.468748744276752,39.75253227763588,0.7399978637695312,-0.6432230228291971,-0.668499183654788,-1.768054143646495,0.43105577633691894,-1.2182766636506415,-0.11872170365893453,2.029998779296875,18.145195403288948,-29.114433212633745,0.5497774799958526,11,0.7899990081787109,1.4799995422363281,3.424999237060547,4.545000076293945,-0.030002593994140625,1,-0.01872564906154972,1.9444501351041097,38.650001525878906,1.0714302744200463,39.36000061035156,1.2891547437942081,40.25,-0.01872564906154972
6490,2005-11-30,39.0,39.29999923706055,38.4900016784668,38.4900016784668,376200.0,0.01430427116117694,-2.1764714682144914,-1.5454587490029377,50.156743373160445,45.95206107424399,-0.08840175978059506,0.12573732560650797,2.1311217083564884,3.8713528087861704,38.62232049418397,0.8499984741210938,-0.558594272082523,-0.0899999618530245,-1.1696485893715334,0.9896486656654844,-0.6298242756122789,0.44982435190622994,1.4303995513916021,40.32258808799031,-9.417237556892246,0.5398243137592531,11,0.23999977111816406,0.9300003051757812,2.4825000762939453,3.9950008392333984,-0.5400009155273438,2,-0.040512867462940694,-1.4262352492386199,38.45000076293945,1.9444501351041097,38.650001525878906,1.0714302744200463,39.36000061035156,-0.040512867462940694
6491,2005-12-01,39.58000183105469,39.84000015258789,39.2400016784668,39.40999984741211,184200.0,0.014871841821915144,-1.352942936428983,0.333338319882118,48.29269079374216,47.77556216922495,-0.5559960007291593,-0.5161700050658808,1.447378990714867,3.247165131294153,37.31699651652478,0.8400001525878906,-0.4379430115559799,0.5125017166137695,-0.5014197686825668,1.5264232019101058,0.005540973965601381,1.0194624592619377,0.8017897293090854,63.70976301188863,19.041971761078678,0.5069607426481669,12,-0.34000205993652344,0.34999847412109375,2.029998779296875,3.414999008178711,-0.8800010681152344,3,-0.0639212348901178,-2.1764714682144914,39.0,-1.4262352492386199,38.45000076293945,1.9444501351041097,38.650001525878906,-0.0639212348901178
6492,2005-12-02,39.61999893188477,39.72999954223633,39.349998474121094,39.61000061035156,135700.0,0.0010105381248037837,2.304363690644022,0.05881296981940677,51.80722179617827,49.88112624863859,-0.4558048275882953,-0.564639315611636,1.304868278571405,3.1576566990584283,35.80087883316988,0.3800010681152344,-0.30852773673679224,0.539498901367196,-0.49663695072435843,1.5756347534587505,0.021430975321415247,1.0575668274129768,0.7141567972717269,88.04341290984708,44.222698926876475,0.5180679260457788,12,-0.37999916076660867,-0.31999778747559304,1.8800010681152273,3.3750019073486257,-1.4500007629394602,4,-0.038616830402425695,-1.352942936428983,39.58000183105469,-2.1764714682144914,39.0,-1.4262352492386199,38.45000076293945,-0.038616830402425695
6493,2005-12-05,39.59000015258789,39.84000015258789,39.06999969482422,39.84000015258789,243800.0,-0.0007571625468354437,5.160003662109375,-25.00419687140535,53.55873552857366,50.92618028288752,-0.26912144208078104,-0.5095733207826427,1.2311807958840575,3.149123067954463,34.0751347212395,0.7700004577636719,-0.20797537416807899,0.47700004577636435,-0.5811231959448477,1.5351232874975764,-0.05206157508423814,1.0060616666369668,0.6974724619854769,83.6601176822579,39.029633829876225,0.5290616208606045,12,-0.35000038146972656,-0.28999900817871094,1.3174991607666016,2.9300003051757812,-1.3499984741210938,0,-0.03814090213976673,2.304363690644022,39.61999893188477,-1.352942936428983,39.58000183105469,-2.1764714682144914,39.0,-0.03814090213976673
6494,2005-12-06,40.08000183105469,40.13999938964844,39.5,39.91999816894531,261000.0,0.012376905192680754,3.571444141689373,-0.6400146484375,61.728414996138184,52.6154385226369,-0.6573768050899247,-0.9622766218631682,0.6407266065374699,2.6227277760183583,32.0309954114829,0.6399993896484375,-0.021502585994710444,0.9120016098022461,-0.22818495918104986,2.052188178785542,0.3419083253105981,1.482094894293894,0.16172133122721277,96.36377928362198,46.52273907468583,0.5700932844916473,12,-0.8400020599365234,-0.7750015258789062,0.4224987030029297,2.0349998474121094,-1.9600028991699148,1,-0.049650738212414613,5.160003662109375,39.59000015258789,2.304363690644022,39.61999893188477,-1.352942936428983,39.58000183105469,-0.049650738212414613
6495,2005-12-07,38.7599983215332,39.47999954223633,37.47000122070313,38.25,428700.0,-0.03293421779483863,1.0615359334560484,3.18741655540721,52.00591759577833,51.866916055152856,0.5810745776663921,0.38369992576953393,1.87446108382359,3.9069147158344464,30.441643861363676,2.6100006103515554,0.1376447893199142,-0.4120018005371122,-1.5455219213512308,0.7215183202770064,-0.978761860944168,0.15475825986994352,1.4368903775030617,48.314531291968706,-5.785844145669458,0.5667600604070584,12,0.21500205993652344,0.21500205993652344,1.742502212524414,3.3550033569335938,-0.6799964904785156,2,-0.008771934141158177,3.571444141689373,40.08000183105469,5.160003662109375,39.59000015258789,2.304363690644022,39.61999893188477,-0.008771934141158177
6496,2005-12-08,39.43000030517578,39.810001373291016,38.45000076293945,38.75,275000.0,0.01728591363922627,-1.125002980235081,1.333338319882118,56.88950807591505,52.21275080549002,-0.24303429307990143,-0.2644173788821931,1.121617776253089,3.1979223403097095,28.968398760979085,1.3600006103515625,0.2098428520644262,0.23550014495849325,-0.8998363173777406,1.3708366072947271,-0.33216808620962013,0.8031683761266066,0.7099990844726562,73.40825575348174,13.782756414329853,0.5676682311681157,12,-0.625,-0.4549999237060547,1.072500228881836,2.6850013732910156,-1.5100021362304688,3,-0.024600588719138283,1.0615359334560484,38.7599983215332,3.571444141689373,40.08000183105469,5.160003662109375,39.59000015258789,-0.024600588719138283
6497,2005-12-09,39.33000183105469,39.7599983215332,39.0099983215332,39.20000076293945,182600.0,-0.00253610127687387,-1.9411421519129362,0.1911779555475771,56.19947262595566,53.1958543633631,-0.16510075870846208,-0.21149111495521566,1.1381615714361715,3.2486921835548443,28.20029321676888,0.75,0.2169133036116193,0.15850162506103516,-0.9442086043963513,1.2612118545184217,-0.3928534896676581,0.7098567397897284,0.7031976318359412,69.66299198198654,5.341958330328325,0.5513551147286921,12,-0.5250015258789062,-0.35500144958496094,1.1724987030029297,2.7849998474121094,-0.6400032043457102,4,-0.01601833304817668,-1.125002980235081,39.43000030517578,1.0615359334560484,38.7599983215332,3.571444141689373,40.08000183105469,-0.01601833304817668
6498,2005-12-12,38.88000106811523,39.43000030517578,38.52000045776367,39.43000030517578,136100.0,-0.011441666462983502,2.3090949444787383,-4.230728601191404,49.24553774666013,53.32047139245576,0.35867494034529557,0.2074011751828806,1.4880866008276357,3.6516169317564007,27.576081062565873,0.9099998474121094,0.08488066599549171,-0.2649991989135785,-1.3690493046926875,0.8390509068655305,-0.817024251803133,0.287025853975976,1.0506704650879044,52.809019264948375,-11.1343688868496,0.5520250528895553,12,-0.07500076293944602,0.09499931335449929,1.62249946594239,3.2350006103515696,-0.7800025939941335,0,-0.01826139093787671,-1.9411421519129362,39.33000183105469,-1.125002980235081,39.43000030517578,1.0615359334560484,38.7599983215332,-0.01826139093787671
6499,2005-12-13,38.36999893188477,39.22999954223633,38.20000076293945,38.79999923706055,213500.0,-0.013117338534455403,-1.6753331681942036,0.7818198211944644,40.870800287387944,52.28869993848103,0.956747630563278,0.6881004311624324,1.8745492019237489,4.108544749348162,26.65249786326217,1.029998779296875,0.027041435174481876,-0.7340013504028278,-1.8906647698953023,0.42266206908964676,-1.312333060149065,-0.1556696406565905,1.4622457888183575,38.46143814077548,-21.6215632955709,0.578331709746238,12,0.4350013732910085,0.6050014495849538,2.1325016021728445,3.745002746582024,0.4400024414062429,1,-0.0033879921041631844,2.3090949444787383,38.88000106811523,-1.9411421519129362,39.33000183105469,-1.125002980235081,39.43000030517578,-0.0033879921041631844
6500,2005-12-14,38.02999877929688,38.5,37.7599983215332,38.5,231000.0,-0.008861093616173044,2.1489351340822025,1.0930253189262094,33.86628164865782,50.68576558902722,1.279205299709929,1.023889540077704,2.098374186215075,4.403173643468087,26.1290704240975,0.7400016784667969,0.05886548944708636,-1.0380014419555579,-2.2825370098757887,0.2065341259646729,-1.6602692259156768,-0.41573365799543893,1.707756201406248,13.170734430476196,-40.66096051015767,0.6222677839601161,12,0.7750015258788991,0.9450016021728445,2.472501754760735,4.085002899169915,1.4099998474120952,2,0.0023665568098014678,-1.6753331681942036,38.36999893188477,2.3090949444787383,38.88000106811523,-1.9411421519129362,39.33000183105469,0.0023665568098014678
6501,2005-12-15,37.75,38.33000183105469,36.75,38.33000183105469,223200.0,-0.007362576604901472,4.448264975928021,1.234043243945217,37.16108841087245,49.05841743510435,1.4218412103276634,1.312920850309041,2.2955567616483634,4.639065453691138,25.472382905712987,1.5800018310546875,0.09532472478618104,-1.2810001373291016,-2.6369064256365533,0.07490615097835018,-1.9589532814828274,-0.6030469931753757,1.8970448303031304,33.22260988805568,-19.748307955891292,0.6779531441537245,12,0.6949996948242188,0.8649997711181641,2.4375009536743164,4.365001678466797,1.5099983215332031,3,0.008741770359064649,2.1489351340822025,38.02999877929688,-1.6753331681942036,38.36999893188477,2.3090949444787383,38.88000106811523,0.008741770359064649
6502,2005-12-16,37.88999938964844,38.13999938964844,37.61000061035156,37.68999862670898,376100.0,0.003708593103269875,-1.9444638713164002,-0.34482781300151183,43.333319948441414,47.922260148423,1.1294030565586155,1.192309763308728,2.060410038102823,4.459157544422183,24.71102807531772,0.529998779296875,0.0787531726657349,-1.1145008087158175,-2.5396363120222745,0.3106346945906395,-1.8270685603690495,-0.4019330570625854,1.583222750836505,42.537285814736684,-13.247902649577213,0.7125677516532302,12,0.5550003051757812,0.7250003814697266,2.04000186920166,4.225002288818359,1.529998779296875,4,0.0007917334330986847,4.448264975928021,37.75,2.1489351340822025,38.02999877929688,-1.6753331681942036,38.36999893188477,0.0007917334330986847
6503,2005-12-19,37.43000030517578,38.040000915527344,37.33000183105469,37.900001525878906,105700.0,-0.01214038247248772,-1.1194060443189324,-2.3499971389878813,41.44295334230685,45.668319964663965,1.3977755769842375,1.660247042557458,2.4218234662929277,4.857646187783807,23.885251363039668,0.7099990844726562,0.01563025984009414,-1.5254999160766616,-3.0966143381522286,0.045614505998905486,-2.311057127114445,-0.739942705038878,1.8798285068800666,27.419372205310736,-31.758579119826095,0.7855572110377834,12,0.8500003814697266,1.1849994659423828,2.4774999618530273,4.685001373291016,1.7700004577636719,0,0.03366279217900425,-1.9444638713164002,37.88999938964844,4.448264975928021,37.75,2.1489351340822025,38.02999877929688,0.03366279217900425
6504,2005-12-20,37.13000106811523,37.58000183105469,37.0,37.349998474121094,139000.0,-0.00801494081257248,-1.4166766007836031,0.4680783715343311,33.62523658125802,43.62602207416171,1.3804833879484875,1.9117725372589334,2.621909248255008,5.096640128300969,23.55870699711565,0.5800018310546875,-0.09545124447851094,-1.732499122619636,-3.5026123630343804,0.03761411779510837,-2.617555742827008,-0.8474425024122638,2.0262380152172668,21.714346749441557,-38.2025732990966,0.8850566202073729,12,1.1499996185302805,1.4849987030029368,2.7099990844726634,4.98500061035157,3.2000007629394602,1,0.026124357072503157,-1.1194060443189324,37.43000030517578,-1.9444638713164002,37.88999938964844,4.448264975928021,37.75,0.026124357072503157
6505,2005-12-21,37.16999816894531,37.27999877929688,36.349998474121094,36.959999084472656,158100.0,0.0010772178744813399,3.3255797448589237,-0.9545525480743913,26.692412807942972,40.270789266609256,1.219465940187419,1.7653910923134788,2.5471359499647903,4.994452629043991,24.728535862205312,0.9300003051757884,-0.22938661783538805,-1.5675020217895508,-3.4472102470445023,0.31220620346540073,-2.507356134417023,-0.6276479091620786,1.8418665693872285,41.414055786963004,-17.27857966627532,0.9398541126274741,12,0.8850002288818359,1.2450008392333984,2.66500186920166,4.945003509521484,4.30000305175782,2,0.044121691824991593,-1.4166766007836031,37.13000106811523,-1.1194060443189324,37.43000030517578,-1.9444638713164002,37.88999938964844,0.044121691824991593
6506,2005-12-22,37.41999816894531,37.47000122070313,36.91999816894531,37.25,114000.0,0.006725854514807894,3.074032212489242,0.8095186194368755,29.5539003144643,37.31017012088799,0.7312632369812917,1.3623522046759433,2.246494607380356,4.687395736677445,26.441506471319485,0.5500030517578196,-0.47068246731355146,-1.176001930236815,-3.0016034716839073,0.6495996112102773,-2.0888027009603647,-0.2632011595132653,1.3789172682503121,59.776488690174276,4.598389516382639,0.912800770723547,12,0.470001220703125,0.9950008392333984,2.4075021743774414,4.325002670288086,4.390003204345703,3,0.053981842774114774,3.3255797448589237,37.16999816894531,-1.4166766007836031,37.13000106811523,-1.1194060443189324,37.43000030517578,0.053981842774114774
6507,2005-12-23,37.5,37.93999862670898,37.349998474121094,37.599998474121094,72700.0,0.002137943211367732,-1.9499895096225017,-0.5882326541603088,30.75507765326752,35.255674554955476,0.40719795983608265,1.1972422941542078,2.0944599242202457,4.546869819637379,28.171726154179623,0.5900001525878835,-0.5615090935737541,-1.003000068664548,-2.8540560413433056,0.8480559040142097,-1.9285280550039303,-0.07747208232516556,1.1030020801496647,68.0473292643288,15.791571976788184,0.9255279863393803,12,0.28999900817871094,0.9149990081787109,2.0,4.245000839233398,3.759998321533203,4,0.04693328857421886,3.074032212489242,37.41999816894531,3.3255797448589237,37.16999816894531,-1.4166766007836031,37.13000106811523,0.04693328857421886
6508,2005-12-27,37.36000061035156,37.95000076293945,37.09000015258789,37.45000076293945,135100.0,-0.0037333170572916297,-1.7301560390188373,0.9000152590218967,23.2283440915768,33.2954016443098,0.3452137124129919,1.3024185041291858,2.1586697220768087,4.625874632055442,28.85477763278459,0.8600006103515625,-0.76548774614389,-1.0784994125366225,-2.996671362000825,0.8396725369275799,-2.03758538726872,-0.11941343780452485,1.062761181315814,63.125043213305645,15.769177131924678,0.959085974732101,12,0.06499862670898438,1.0549983978271484,2.114999771118164,4.385000228881836,3.9399986267089844,1,0.05513912004656052,-1.9499895096225017,37.5,3.074032212489242,37.41999816894531,3.3255797448589237,37.16999816894531,0.05513912004656052
6509,2005-12-28,37.72999954223633,37.91999816894531,37.16999816894531,37.16999816894531,86300.0,0.009903611505355459,-1.6785648599123983,-6.222226931717035,37.530272829546696,33.70251177551967,-0.13981981889905626,0.9230378078175931,1.709170392297736,4.209666121450752,29.574742062047534,0.75,-0.9660278481571609,-0.6725004196166964,-2.6166139536524753,1.2716131144190825,-1.6445571866345858,0.2995563474011931,0.5269411840273435,86.24994337566847,37.403658463325215,0.9720567670178882,12,-0.3899993896484375,0.6849994659423828,1.7175006866455078,4.01500129699707,4.040000915527344,2,0.03896107178738628,-1.7301560390188373,37.36000061035156,-1.9499895096225017,37.5,3.074032212489242,37.41999816894531,0.03896107178738628
6510,2005-12-29,37.41999816894531,37.95000076293945,37.38000106811523,37.95000076293945,87800.0,-0.008216310019934947,1.1509317172531703,-0.9464308826234153,23.342122997282246,32.16707117400965,0.08331477217362249,1.168510352617787,1.955062248493931,4.478052023212847,30.654704676015154,0.5699996948242259,-1.0924991124191195,-0.9035017013549833,-2.873619303827887,1.0666159011179204,-1.8885605025914316,0.08155709988146498,0.6843871771469523,48.543567066282975,2.688367407590647,0.9850588012364512,12,-0.17499923706054688,0.9950008392333984,2.0275020599365234,4.325002670288086,4.040000915527344,3,0.0777660022582356,-1.6785648599123983,37.72999954223633,-1.7301560390188373,37.36000061035156,-1.9499895096225017,37.5,0.0777660022582356
6511,2005-12-30,37.04999923706055,37.36999893188477,36.77999877929688,37.040000915527344,126500.0,-0.009887732495717394,-1.2264047733865586,-0.018864665279947027,21.78212586432707,29.772494053552492,0.38395316957407033,1.411624159108328,2.22470439436524,4.80960965262922,32.61806688942707,0.6399993896484304,-1.126855140491955,-1.147000503540042,-3.1022599169482064,0.8082589098681225,-2.1246302102441277,-0.16937079683595613,0.9140351592740217,23.076923076922608,-18.950206877064804,0.9776297067040839,12,0.14500045776367188,1.364999771118164,2.405000686645508,4.695001602172852,4.600002288818359,4,0.11929830161025556,1.1509317172531703,37.41999816894531,-1.6785648599123983,37.72999954223633,-1.7301560390188373,37.36000061035156,0.11929830161025556
6512,2006-01-03,38.09000015258789,38.310001373291016,37.099998474121094,37.77999877929688,255000.0,0.028070200727212002,2.2266579861552627,31.005341472719625,41.46866755758722,29.77535118858365,-0.6981076166842684,0.2646934290704195,1.1240214061588034,3.7288411511654544,34.202799983658785,1.2600021362304688,-1.0574618170372503,-0.030499649047854405,-1.8674831274930455,1.8064838293973366,-0.9489913882704499,0.8879920901747411,-1.7400016784667969,85.62085962685835,43.10041547488649,0.9184917392225962,1,-0.7600002288818359,0.3249988555908203,1.4749994277954102,3.655000686645508,3.3800010681152415,1,0.0976634603780746,-1.2264047733865586,37.04999923706055,1.1509317172531703,37.41999816894531,-1.6785648599123983,37.72999954223633,0.0976634603780746
6513,2006-01-04,38.08000183105469,38.45000076293945,37.86999893188477,38.209999084472656,111500.0,-0.0002624920318495816,-1.109085864891137,-0.4193441210853477,46.489133637462714,31.204673083717502,-0.6551011151578052,0.16418397508392957,1.0542395087493688,3.6870615507056,35.5294441680592,0.5800018310546804,-1.0038922589872925,0.03500194549560831,-1.66683102812609,1.7368349191173067,-0.8159145413152373,0.885918432306454,-1.6908032989501933,77.84440165288115,33.372533843266396,0.8509164868108489,1,-0.6800022125244141,0.16499710083007812,1.5174980163574219,3.664999008178711,3.6099967956542898,2,0.0835083071840923,2.2266579861552627,38.09000015258789,-1.2264047733865586,37.04999923706055,1.1509317172531703,37.41999816894531,0.0835083071840923
6514,2006-01-05,38.09000015258789,38.16999816894531,37.77999877929688,38.0099983215332,76200.0,0.0002625609520072736,2.2500238420700684,-0.6154117025647045,50.789493497432495,33.88212649366078,-0.5750785078370626,-0.00268188346345255,0.949714711622704,3.6340787627364506,37.348940956689646,0.3899993896484304,-1.0131713249195187,0.14450035095214986,-1.26373895697445,1.5527396588787497,-0.5596193030111465,0.8486200049154462,-1.6183695312499964,78.44310282995369,28.772093505638537,0.7041196539632981,1,-0.47500038146972656,0.154998779296875,1.494999885559082,3.655000686645508,3.220001220703125,3,0.0842740633135588,-1.109085864891137,38.08000183105469,2.2266579861552627,38.09000015258789,-1.2264047733865586,37.04999923706055,0.0842740633135588
6515,2006-01-06,38.41999816894531,38.5,37.97000122070313,38.2400016784668,117300.0,0.008663639145063184,2.1176384790584017,2.249904634751097,58.701295612988595,37.12072597127459,-0.7924520509340383,-0.3788834360387696,0.5325562818541272,3.2600240741573856,37.42578696507751,0.5299987792968679,-0.9625262138028816,0.4914983749389634,-0.8831492247887667,1.8661459746666935,-0.19582542492490518,1.178822174802832,-1.8692327419433568,95.34873405368958,41.796161063401456,0.6873237998638667,1,-0.779998779296875,-0.17499923706054688,1.1650018692016602,3.325002670288086,3.5100021362304688,4,0.08719423343247712,2.2500238420700684,38.09000015258789,-1.109085864891137,38.08000183105469,2.2266579861552627,38.09000015258789,0.08719423343247712
6516,2006-01-09,38.459999084472656,38.7400016784668,38.22000122070313,38.54999923706055,121500.0,0.0010411482934342686,1.212744198881545,-0.5000105965878987,57.600011393252316,40.10349638682845,-0.7480837014876585,-0.5220460006101177,0.43468875777702465,3.1886851692257423,37.79970649858755,0.5200004577636648,-0.8282873452317006,0.5799993515014634,-0.6302036504903583,1.7902023534932852,-0.025102149494450998,1.1851008524973778,-1.7922795830908171,82.92670445690679,26.824914904089866,0.605101500995912,1,-0.6999988555908203,-0.21500015258789062,1.1250009536743164,2.875001907348633,3.3700027465820312,0,0.07800312198164305,2.1176384790584017,38.41999816894531,2.2500238420700684,38.09000015258789,-1.109085864891137,38.08000183105469,0.07800312198164305
6517,2006-01-10,38.70000076293945,38.77000045776367,38.20000076293945,38.20000076293945,108300.0,0.006240293400414876,-1.279998779296875,-5.555546136565931,67.98870069929004,45.076869343241036,-0.8939754254014005,-0.8555291997052876,0.1761345357759012,2.921935742158844,38.1793374312754,0.5699996948242188,-0.6460012937545443,0.8515010833740249,-0.22522487414268255,1.9282270408907323,0.3131381046156747,1.389864062132375,-1.8664986873908163,92.92933574288207,31.82797977897043,0.5383629787583519,1,-0.9250011444091797,-0.4550018310546875,0.8849992752075195,2.635000228881836,3.1499977111816406,1,0.07622740839231401,1.212744198881545,38.459999084472656,2.1176384790584017,38.41999816894531,2.2500238420700684,38.09000015258789,0.07622740839231401
6518,2006-01-11,38.16999816894531,38.7400016784668,37.88000106811523,38.560001373291016,80200.0,-0.01369515719755987,1.2933232964920411,-0.7800064086914062,63.829754854863964,47.99903401272073,-0.2648426384694602,-0.4020593343879568,0.6536412127867308,3.405550600891857,38.33249377844397,0.8600006103515696,-0.4969370018371464,0.35699863433838175,-0.6186005283148077,1.3325977969915712,-0.13080094698820943,0.8447982156649729,-1.1428462551751721,39.39381095317135,-25.587211287508147,0.4877995813265946,1,-0.39499855041503906,0.07500076293945312,1.1000022888183594,2.9250030517578125,3.4300003051757812,2,0.08645541551119762,-1.279998779296875,38.70000076293945,1.212744198881545,38.459999084472656,2.1176384790584017,38.41999816894531,0.08645541551119762
6519,2006-01-12,38.2400016784668,38.349998474121094,38.09000015258789,38.09000015258789,109700.0,0.0018339930018240747,-2.4666090229388127,-0.384616137014975,64.11612366850625,52.529478531745625,-0.28484938602943544,-0.5083654241250528,0.5360309435476012,3.273288042526147,38.272835274236414,0.2599983215332031,-0.34974116014777223,0.4335020065307589,-0.5281038583808453,1.395107871442363,-0.0473009259250432,0.914304938986561,-1.0385649102973034,40.44953452089132,-26.376035398407907,0.4808029324558007,1,-0.46500205993652344,0.00499725341796875,1.029998779296875,2.8349990844726562,3.1199989318847656,3,0.09021958150657983,1.2933232964920411,38.16999816894531,-1.279998779296875,38.70000076293945,1.212744198881545,38.459999084472656,0.09021958150657983
6520,2006-01-13,38.11999893188477,38.63000106811523,37.9900016784668,38.36000061035156,86000.0,-0.003138147000908753,-1.5600170899741077,-1.5999949137886713,59.562832417356326,56.72733481541554,-0.061585724167287026,-0.401878919622753,0.62281467348474,3.31309601469669,37.77014308746495,0.6399993896484304,-0.14514403459175895,0.3089992523193459,-0.657838530942513,1.2758370355812048,-0.1744196393115871,0.7924181439502789,-0.7617057947558621,26.966070601952453,-39.06777227274023,0.48341889163093055,1,-0.18499946594238992,-0.03999900817871804,1.1525011062622,2.9550018310546804,3.0300025939941335,4,0.0836831723711835,-2.4666090229388127,38.2400016784668,1.2933232964920411,38.16999816894531,-1.279998779296875,38.70000076293945,0.0836831723711835
6521,2006-01-17,38.08000183105469,38.25,37.650001525878906,38.22999954223633,86000.0,-0.0010492419189610525,5.31581906157769,0.6249860923468357,58.01106893637469,58.565379413058594,0.1563210523798091,-0.35404327122569157,0.6136136695110537,3.2755240436333466,36.7717764129497,0.5999984741210938,-0.06496368819849607,0.25250205993652486,-0.7211918082086513,1.226195928081701,-0.2343448741360632,0.7393489940091129,-0.5805379618622979,38.39292100503745,-26.254932496543645,0.48684693407258667,1,0.12999916076660156,-1.9073486328125e-06,0.8949985504150391,2.7349987030029297,2.759998321533203,1,0.10110289624464719,-1.5600170899741077,38.11999893188477,-2.4666090229388127,38.2400016784668,1.2933232964920411,38.16999816894531,0.10110289624464719
6522,2006-01-18,37.91999816894531,38.2400016784668,37.75,37.77000045776367,84300.0,-0.0042017766390675115,-4.1579496857871385,-1.0,57.69225932345846,59.81017115594701,0.32371615444125723,-0.20203540306698642,0.7431449600458677,3.365182349033603,35.7194567627814,0.4900016784667969,0.103135969453227,0.09099845886230185,-0.8831930885027148,1.0651900062273185,-0.39609731482021004,0.5780942325448137,-0.29348064089579395,24.770330758704684,-38.414891522053765,0.4870957736825085,1,0.29000282287597656,0.13500022888183594,0.9700021743774414,2.8950023651123047,2.910003662109375,2,0.10311191589960256,5.31581906157769,38.08000183105469,-1.5600170899741077,38.11999893188477,-2.4666090229388127,38.2400016784668,0.10311191589960256
6523,2006-01-19,38.68999862670898,38.81999969482422,37.97000122070313,38.099998474121094,138000.0,0.020305920225340612,-1.0000089758146842,3.933394369420873,61.88115165844551,61.04257761828179,-0.3918655273344811,-0.9199671689969833,-0.03546868017924254,2.5303562248991227,34.146458541208126,0.9000015258789062,0.3489506711772563,0.7979990005493107,-0.22907885565494723,1.8250768567535687,0.28446007244718174,1.3115379286514397,-1.039997100830071,88.88878020788442,27.438782320443046,0.513538928102128,1,-0.45499801635741477,-0.7999992370605398,0.20000171661377664,2.12500190734864,2.210002899169929,3,0.0816748503379543,-4.1579496857871385,37.91999816894531,5.31581906157769,38.08000183105469,-1.5600170899741077,38.11999893188477,0.0816748503379543
6524,2006-01-20,38.099998474121094,38.90999984741211,38.02999877929688,38.90999984741211,94800.0,-0.01524942293951359,1.1728384596184191,-1.3728833284841597,57.87036055892287,60.95025150116338,0.2231708336353293,-0.26727454248401017,0.5375953051037925,3.0622994320470696,32.26362208849155,0.8800010681152273,0.42167047635248167,0.15949897766112997,-0.8058260946940194,1.1248240500162794,-0.3231635585164412,0.6421615138387011,-0.34999847412109375,35.714091086614935,-26.237919676634576,0.48266253617757326,1,0.18000221252441406,-0.3099994659423828,0.7900018692016602,2.7150020599365234,2.0400009155273438,4,0.09186352073943849,-1.0000089758146842,38.68999862670898,-4.1579496857871385,37.91999816894531,5.31581906157769,38.08000183105469,0.09186352073943849
6525,2006-01-23,38.810001373291016,38.86999893188477,38.02999877929688,38.29999923706055,101300.0,0.018635247443702152,1.6666787768694524,-0.6296311994612338,68.88409733512123,62.204038828037696,-0.47571922939926736,-0.8939459190025687,-0.17177130099766913,2.2845261123157954,29.94872483246548,0.8400001525878906,0.4857583312494498,0.7875017166137681,-0.18085881274073046,1.7558622459682667,0.3033214519365188,1.2716819812910174,-0.8976013946533214,92.06360259278658,24.153410145892636,0.48418026467725056,1,-0.5300006866455078,-1.180002212524414,0.07999897003173828,2.0049991607666016,1.5900001525878906,0,0.06570469329628659,1.1728384596184191,38.099998474121094,-1.0000089758146842,38.68999862670898,-4.1579496857871385,37.91999816894531,0.06570469329628659
6526,2006-01-24,39.43999862670898,39.61999893188477,38.75,38.83000183105469,189900.0,0.016232858312948295,-1.2597361420057553,1.1960671383906394,65.88230647851117,61.969995025728934,-1.063972567123578,-1.4386086861375276,-0.8034698709695718,1.5878177821446684,27.67080304860869,0.8699989318847727,0.5486745662672377,1.3164989471435504,0.20233603358969532,2.4306618606974055,0.7594174903666229,1.873580403920478,-1.4099998474120952,90.3743097331947,23.683884392609187,0.5570814567769278,1,-0.8049983978271413,-1.4549999237060476,-0.5499982833862234,1.37500190734864,0.460002899169929,1,0.043357072989650414,1.6666787768694524,38.810001373291016,1.1728384596184191,38.099998474121094,-1.0000089758146842,38.68999862670898,0.043357072989650414
6527,2006-01-25,39.2599983215332,39.459999084472656,38.790000915527344,39.29999923706055,174700.0,-0.004563902419962962,2.7222057389903784,-0.06557561582670003,63.34834755786555,61.91650532606244,-0.8897495625382064,-1.1805189412980823,-0.6534103394444628,1.6821385036898562,25.964125998736886,0.6699981689453125,0.5492197638742553,1.0484987258911147,-0.13422363316431785,2.2312210849465473,0.45713754636339843,1.639859905418831,-1.229999542236321,78.18175092535394,12.369250819882424,0.5913611795277174,1,-0.6249980926513672,-1.2749996185302734,-0.7299985885620117,1.1950016021728516,0.6000022888183594,2,0.04024457204798426,-1.2597361420057553,39.43999862670898,1.6666787768694524,38.810001373291016,1.1728384596184191,38.099998474121094,0.04024457204798426
6528,2006-01-26,39.41999816894531,39.61000061035156,39.15999984741211,39.40999984741211,185300.0,0.004075391091505898,1.3076772597004998,-0.24995231737554835,64.55136514911098,61.96486549057408,-0.9541267594960843,-1.241951462851496,-0.829858617742687,1.4486546341277986,24.07639777587801,0.4500007629394531,0.5591032144505306,1.1054986953735337,-0.12290991408835339,2.333907304835421,0.4912943906425866,1.7197030001044809,-1.1355993652343699,87.4213368713243,22.247885534869013,0.6142043047309446,1,-0.7849979400634766,-1.4349994659423828,-0.8899984359741211,0.5200023651123047,0.40000152587890625,3,0.03576873991892171,2.7222057389903784,39.2599983215332,-1.2597361420057553,39.43999862670898,1.6666787768694524,38.810001373291016,0.03576873991892171
6529,2006-01-27,39.20000076293945,39.61999893188477,39.040000915527344,39.25,134200.0,-0.005580857844361131,-2.1351334632396535,-5.0007630675314765,58.74440305688253,61.87392889496588,-0.6522207561738611,-0.955149622855636,-0.6221127807201157,1.6081518782750805,22.02301725381175,0.579998016357429,0.5026618270006651,0.8120012283325195,-0.44473797882624666,2.0687404354912857,0.18363162475314,1.440370831911899,-0.7019059387206994,73.58502335602114,11.723393872285484,0.628369603579383,1,-0.5650005340576172,-1.2150020599365234,-0.7525005340576172,0.4499988555908203,0.7599983215332031,4,0.043367365557468895,1.3076772597004998,39.41999816894531,2.7222057389903784,39.2599983215332,-1.2597361420057553,39.43999862670898,0.043367365557468895
6530,2006-01-30,40.33000183105469,40.61000061035156,39.33000183105469,40.5,153600.0,0.028826557299038713,5.56410657693963,3.4000152590218966,66.8468391685489,62.85568114298524,-1.6044951862734464,-1.9562609707527514,-1.737302666480602,0.41003522683392646,20.327640826072585,1.4099998474121094,0.5302859409887333,1.7965021133422852,0.3518707434868844,3.241133483197686,1.0741864284145848,2.5188177982699855,-1.6524023496093676,84.94630712814917,24.685592259062403,0.7223156849276995,1,-1.1500015258789062,-1.8500022888183594,-1.8825016021728516,-0.6800022125244141,-0.160003662109375,0,-0.004711193473339925,-2.1351334632396535,39.20000076293945,1.3076772597004998,39.41999816894531,2.7222057389903784,39.2599983215332,-0.004711193473339925
6531,2006-01-31,41.47000122070313,41.88999938964844,39.65999984741211,39.65999984741211,189400.0,0.028266782491704,-1.4640860224118564,-10.647181581545684,71.47284382649728,64.38685719887845,-2.473129067382324,-2.8966598040636526,-2.8405568013952163,-0.7867133951567169,18.561180856083112,2.229999542236328,0.5882411912251229,2.7155014038086023,0.9173441277787191,4.5136586798384855,1.8164227657936607,3.614580041823544,-2.4445695360546864,86.45166530075849,29.070686553547475,0.8990786380149415,1,-1.5400009155273509,-2.135002136230476,-3.2350025177002024,-2.0300025939941477,-1.460002899169929,1,-0.025801776304025026,5.56410657693963,40.33000183105469,-2.1351334632396535,39.20000076293945,1.3076772597004998,39.41999816894531,-0.025801776304025026
6532,2006-02-01,41.810001373291016,42.02999877929688,41.25,41.2599983215332,146000.0,0.008198701292011279,-1.7368392873874243,0.3038688588162633,79.07348038388263,66.29711594614922,-2.462233633174037,-3.1027573083649216,-3.136846492601613,-1.1819021196044446,18.12580330732795,0.7799987792968821,0.7007172790768621,2.8695014953613267,0.6423430483929451,5.096659942329708,1.7559222718771323,3.983080718845521,-2.479999542236328,92.64222196705812,31.623370348381677,1.1135792234841912,2,-1.7800025939941335,-2.4050025939941335,-3.6575021743774414,-2.3850021362304688,-1.2700004577636719,2,-0.04568284584253213,-1.4640860224118564,41.47000122070313,5.56410657693963,40.33000183105469,-2.1351334632396535,39.20000076293945,-0.04568284584253213
6533,2006-02-02,41.2599983215332,41.88999938964844,41.0,41.61999893188477,178400.0,-0.013154820227036956,-1.0227321987463478,-0.654542932445567,72.40351766871258,67.9119111805703,-1.6867144044627338,-2.4267209686973175,-2.5483005228512923,-0.6945186027996328,17.720014596362606,0.8899993896484375,0.8275699342068066,2.16049861907959,-0.2541545568343295,4.575151794993509,0.9531720311226266,3.367825207036553,-1.5999984741210938,74.24745792985527,10.187746944376485,1.2073265879569612,2,-1.229999542236321,-1.854999542236321,-3.157499313354492,-2.1499996185302734,-1.279998779296875,3,-0.03393111410891636,-1.7368392873874243,41.810001373291016,-1.4640860224118564,41.47000122070313,5.56410657693963,40.33000183105469,-0.03393111410891636
6534,2006-02-03,41.29999923706055,41.72999954223633,40.93000030517578,40.93000030517578,127200.0,0.0009694841772804885,-3.324332683801924,-1.027773068282945,73.87386303755129,68.46632959195142,-1.3690273104965982,-2.3335486356932336,-2.567197088045063,-0.8013743182879054,17.182324330404537,0.7999992370605469,0.9880654100884456,2.039999580383302,-0.5147902024726179,4.594789363239222,0.7626046889553422,3.3173944718112622,-1.1659996032714801,72.9629493577171,4.037184387387612,1.2773948914279591,2,-0.9099998474121094,-1.8950004577636648,-3.380000114440918,-2.190000534057617,-0.48999786376953125,4,-0.035835340667712434,-1.0227321987463478,41.2599983215332,-1.7368392873874243,41.810001373291016,-1.4640860224118564,41.47000122070313,-0.035835340667712434
6535,2006-02-06,41.77000045776367,41.77000045776367,41.11999893188477,41.27999877929688,130800.0,0.011380175045653917,1.6530583646682102,1.3243326838019047,76.02252874874311,69.59302095531054,-1.536585498663186,-2.676956848797161,-3.032119050387962,-1.3321842407350388,17.09066780805101,0.6500015258788991,1.0962180067117444,2.342500686645508,-0.41187925960993255,5.096880632900948,0.9653107135177876,3.719690659773228,-1.2568009948730392,89.02960174220657,15.570712070283761,1.3771899731277195,2,-1.3600006103515625,-2.3650016784667898,-3.892500877380371,-2.660001754760742,-0.6800003051757812,0,-0.04333256771498539,-3.324332683801924,41.29999923706055,-1.0227321987463478,41.2599983215332,-1.7368392873874243,41.810001373291016,-0.04333256771498539
6536,2006-02-07,41.459999084472656,41.91999816894531,41.25,41.61999893188477,128000.0,-0.007421627241888107,-1.3103464151588695,-0.32652918233413886,74.44750158594347,70.82626029176365,-1.0168461001089284,-2.245823793098616,-2.739233991741415,-1.0774279796395874,17.37052895934164,0.6699981689453125,1.2784727394685973,1.8824993133544936,-0.9748600896318607,4.739858716340848,0.4538196118613129,3.3111790148476743,-0.6434397583007723,48.181774044763486,-30.13730665420242,1.4286797014931776,2,-0.9249992370605469,-2.055000305175774,-3.630000114440918,-2.3500003814697266,-0.31999969482421875,1,-0.03111434983148531,1.6530583646682102,41.77000045776367,-3.324332683801924,41.29999923706055,-1.0227321987463478,41.2599983215332,-0.03111434983148531
6537,2006-02-08,41.650001525878906,41.7400016784668,41.25,41.5,77400.0,0.004582789329520498,1.9696906644472187,-0.9375104308227417,72.22221904012943,71.67857739076568,-0.929970213477624,-2.3225670984475286,-2.9158060740503657,-1.3226105325745436,17.70704689570923,0.4900016784667969,1.3656743505445945,1.925001716613771,-1.0440144907759574,4.894017924003499,0.44049361291890676,3.409509820308635,-0.5907543090820226,72.7275529627546,-4.078781512377361,1.4845081036948644,2,-1.1150016784667969,-2.085002899169922,-3.8450021743774414,-2.5400028228759766,-0.04000091552734375,2,-0.039375825792628105,-1.3103464151588695,41.459999084472656,1.6530583646682102,41.77000045776367,-3.324332683801924,41.29999923706055,-0.039375825792628105
6538,2006-02-09,41.47000122070313,42.11000061035156,41.36000061035156,41.56999969482422,105800.0,-0.00432173586029605,-3.6875044703526214,-0.6666497126290153,76.9599890625135,73.70253139139135,-0.47896445229147133,-1.9844041245648256,-2.701301229673483,-1.204347069343065,17.874800236312282,0.75,1.4415048492261917,1.5800012588501033,-1.3919384127845902,4.551940930484797,0.09403142303276013,3.0659710946674466,-0.2200012207031321,45.762777616138706,-34.7443523996978,1.4859698358173452,2,-0.7500000000000071,-1.5900001525878977,-3.5975017547607493,-2.3600025177002024,0.04999923706053977,3,-0.022425856710886816,1.9696906644472187,41.650001525878906,-1.3103464151588695,41.459999084472656,1.6530583646682102,41.77000045776367,-0.022425856710886816
6539,2006-02-10,41.68999862670898,41.7599983215332,40.810001373291016,41.29999923706055,80000.0,0.005304977080541118,2.584902401105545,-3.9000534065768444,74.99996688632083,74.60843447114378,-0.3448790379583144,-2.037128749712693,-2.8770786897318814,-1.4827143607665931,17.71467364247702,0.9499969482421875,1.5616210724649022,1.6274988174438434,-1.3416902484330322,4.596687883320719,0.1429042845054056,3.112093350382281,0.42000198364258523,67.69213614369039,-10.884189748651437,1.4845945329384385,2,-0.8049983978271413,-1.809997558593743,-3.8674993515014577,-2.5799999237060476,-0.6399993896484304,4,-0.04101700985370449,-3.6875044703526214,41.47000122070313,1.9696906644472187,41.650001525878906,-1.3103464151588695,41.459999084472656,-0.04101700985370449
6540,2006-02-13,41.310001373291016,41.849998474121094,41.06999969482422,41.400001525878906,129200.0,-0.009114830077603164,-1.7368209713364073,-0.2307699831761848,66.96916535010064,74.10802575154416,0.210931962483194,-1.4818669978498846,-2.474096204167026,-1.1501575441252925,18.003527865309948,0.779998779296875,1.6678332623566092,1.0880014419555692,-1.7829251398917378,3.9589280238028763,-0.34746184896808785,2.5234647328792263,0.7999992370605469,38.46156103372488,-37.0269477757696,1.4354632909236544,2,0.14999961853027344,-1.4300003051757812,-3.380002021789551,-2.200002670288086,0.6999969482421875,0,-0.012103606472481876,2.584902401105545,41.68999862670898,-3.6875044703526214,41.47000122070313,1.9696906644472187,41.650001525878906,-0.012103606472481876
6541,2006-02-14,41.93000030517578,42.0,41.060001373291016,41.54999923706055,141900.0,0.015008446169784584,2.6153761508271285,-4.222226931717035,72.43698858219592,73.37063777357896,-0.3765526328336648,-1.8958458845983728,-3.0821296097198143,-1.8178263605412255,18.008864084676336,0.9399986267089844,1.8590833583768074,1.515500450134276,-1.2655832967867227,4.2965841970552745,0.12495857667377663,2.906042323594775,0.15400032043456946,86.15381455278516,10.551336962997865,1.390541873460499,2,-0.4699993133544922,-2.049999237060547,-3.9875011444091797,-2.8200016021728516,-0.06999969482421875,1,-0.02003339247493885,-1.7368209713364073,41.310001373291016,2.584902401105545,41.68999862670898,-3.6875044703526214,41.47000122070313,-0.02003339247493885
6542,2006-02-15,41.83000183105469,41.959999084472656,41.40999984741211,41.77999877929688,106800.0,-0.002384890851258814,2.5484101201023823,0.13158660844248493,70.45843728222556,73.15451773063596,-0.3055506541289006,-1.5683084156742808,-2.972370320421163,-1.7651261654614245,18.014488679968032,0.5499992370605469,1.9129844442153043,1.2200017929077163,-1.365595077423606,3.8055986632390386,-0.07279664225794136,2.512800228073374,0.22851880950927494,78.46161972140956,4.1742829674793285,1.2927984351656598,2,-0.37000083923339844,-1.9500007629394531,-3.8275022506713867,-2.720003128051758,0.1999969482421946,2,-0.016495395916860556,2.6153761508271285,41.93000030517578,-1.7368209713364073,41.310001373291016,2.584902401105545,41.68999862670898,-0.016495395916860556
6543,2006-02-16,41.849998474121094,42.099998474121094,41.66999816894531,42.0,91000.0,0.000478045474326505,1.4571553133514987,-2.9998474214224586,73.2864529944041,73.08924994806405,-0.260442844157879,-1.411811758402223,-2.981205440426052,-1.8321462889685094,18.956730229597447,0.43000030517578125,1.8307603738336908,1.081998443603517,-1.393444688863923,3.557441576070957,-0.1557231226302065,2.3197200098372406,-1.0399971008300781,80.62011148403886,5.986006219802476,1.2377215662337215,2,-0.3899974822998047,-1.9699974060058594,-3.839999198913574,-2.739999771118164,-0.039997100830078125,3,-0.005734716189247591,2.5484101201023823,41.83000183105469,2.6153761508271285,41.93000030517578,-1.7368209713364073,41.310001373291016,-0.005734716189247591
6544,2006-02-17,41.599998474121094,41.86000061035156,41.38000106811523,41.81999969482422,92600.0,-0.005973715868940688,2.1999643965210787,1.466659885051625,63.2016350070426,71.66470619898621,0.040886962507606484,-0.9340451291101317,-2.7385154482289735,-1.631260543560927,19.88584060606537,0.47999954223633523,1.6579894911490243,0.6569984436035128,-1.4984659923728998,2.8124628795799254,-0.4207337743846935,1.734730661591719,-0.7641971588134737,51.92294290042512,-20.52244790893159,1.0777322179882065,2,-0.1399974822998047,-1.7199974060058594,-3.589999198913574,-3.1199989318847656,-0.18000030517578125,4,-0.001923029309897406,1.4571553133514987,41.849998474121094,2.5484101201023823,41.83000183105469,2.6153761508271285,41.93000030517578,-0.001923029309897406
6545,2006-02-21,41.36000061035156,41.63000106811523,40.70000076293945,41.41999816894531,102600.0,-0.005769179629149024,2.874974171501317,0.27271466222777085,48.593341151356704,68.79202170625437,0.24206603890107203,-0.5198663424685748,-2.4662129359428064,-1.426623329427791,20.464210817948302,0.9300003051757741,1.5534875445012233,0.2895006179809556,-1.6226604271254743,2.2016616630873855,-0.6665799045722594,1.2455811405341706,0.7399978637695312,47.14292331628524,-22.558736215453216,0.9560805225532161,2,0.04500007629394531,-1.4799995422363281,-3.350001335144043,-2.8800010681152344,0.5099983215332102,1,-0.007495197502812134,2.1999643965210787,41.599998474121094,1.4571553133514987,41.849998474121094,2.5484101201023823,41.83000183105469,-0.007495197502812134
6546,2006-02-22,41.150001525878906,41.72000122070313,41.02999877929688,41.290000915527344,165600.0,-0.005077347228570783,-2.6315451333120534,2.3334181078331637,41.26983165859821,65.3528675527509,0.4508827439607188,-0.18465703742793238,-2.247282829875573,-1.2548424184566827,21.480362023445963,0.69000244140625,1.427762409694843,-0.0059986114501953125,-1.757346341577474,1.7453491186770833,-0.8816724765138346,0.869675253613444,0.9219969940185564,32.14296418810848,-33.22522899241386,0.8756738650636384,2,0.25499916076660156,-1.2700004577636719,-3.1425018310546875,-2.670001983642578,0.729999542236321,2,0.02089907080838027,2.874974171501317,41.36000061035156,2.1999643965210787,41.599998474121094,1.4571553133514987,41.849998474121094,0.02089907080838027
6547,2006-02-23,40.84000015258789,41.25,40.83000183105469,40.88999938964844,107200.0,-0.00753344743124873,-11.000653986593274,0.3571389645776567,44.067811221696786,61.698181125993486,0.7083979007004899,0.2632818975272784,-1.9285447967951654,-0.9841321644377103,22.440061304138194,0.4199981689453125,1.2201001107296108,-0.39500007629394673,-1.9132748906597143,1.1232747380718209,-1.1541374834768305,0.36413733088893707,1.2045584121704138,9.999972752117841,-52.00424596335468,0.7591374071828845,2,0.5599994659423828,-0.9099998474121094,-2.6949996948242188,-2.4250011444091797,1.1599998474121094,3,0.02497552531715752,-2.6315451333120534,41.150001525878906,2.874974171501317,41.36000061035156,2.1999643965210787,41.599998474121094,0.02497552531715752
6548,2006-02-24,40.83000183105469,41.0099983215332,40.58000183105469,40.75,85800.0,-0.0002448168828561581,-1.0476112624886467,-1.6000610360875869,43.30486250207847,58.176502861077665,0.6906996137418631,0.4051000274919261,-1.8952387767532883,-1.0186721255663542,23.117418145689584,0.4299964904785156,1.0347414230466114,-0.47549858093261577,-1.7503474400869194,0.7993502782216879,-1.1129230105097676,0.16192584864453607,1.1876655776672393,19.531268626469256,-39.38949333676172,0.6374244295771524,2,0.5099983215332031,-0.7900009155273438,-2.6975021362304688,-2.4150028228759766,0.8699989318847656,4,0.029390078237260697,-11.000653986593274,40.84000015258789,-2.6315451333120534,41.150001525878906,2.874974171501317,41.36000061035156,0.029390078237260697
6549,2006-02-27,40.900001525878906,41.0,40.70000076293945,41.0,74300.0,0.0017144181162140892,5.0000762951094835,-1.2499523173755485,36.01283018405045,54.736910064849866,0.5552439459971481,0.4943350762692944,-1.9241954076185408,-1.1409194437616463,24.013712070750007,0.2999992370605469,0.8637868816582,-0.4904989242553697,-1.3248519493508368,0.3438541008400975,-0.9076754368031033,-0.07332241170763609,1.0601592597363307,28.07016369744732,-25.924954058450275,0.41717651254773197,2,0.4399986267089844,-0.8300018310546875,-2.8375015258789062,-2.4850025177001953,1.0900001525878906,0,0.02224938419223088,-1.0476112624886467,40.83000183105469,-11.000653986593274,40.84000015258789,-2.6315451333120534,41.150001525878906,0.02224938419223088
6550,2006-02-28,40.13999938964844,40.7599983215332,40.099998474121094,40.68000030517578,113800.0,-0.018581958627790995,-1.129022334338276,5.4000915541313805,31.460625997878182,50.18398088881456,1.2648392522435188,1.3063501079131186,-1.120174381491566,-0.4312488556166798,24.05260217944169,0.8000030517578125,0.6521537873439982,-1.2410009384155245,-2.1288106791320303,-0.35319119769901874,-1.6849058087737774,-0.7970960680572716,1.7649550377843752,2.4691881301892638,-50.10241900156323,0.44390487035825116,2,0.9599990844726562,-0.06999969482421875,-2.104999542236328,-1.7250003814697266,1.8699989318847656,1,0.031888360706526786,5.0000762951094835,40.900001525878906,-1.0476112624886467,40.83000183105469,-11.000653986593274,40.84000015258789,0.031888360706526786
6551,2006-03-01,40.400001525878906,40.52999877929688,40.11999893188477,40.34000015258789,77000.0,0.006477382665270204,1.5625320379089283,-0.11111346585851736,32.78231993106189,45.99774562757415,0.8548832663865795,1.014067928161353,-1.3232022275787045,-0.7212613806756849,22.93906878912114,0.4099998474121094,0.44842542509276484,-0.9274988174438477,-1.9159768254285297,0.06097919054083434,-1.4217378214361887,-0.43325981345150666,1.3966555443552053,26.087187278167356,-22.946105196515425,0.49423900399233933,3,0.6999969482421875,0.029998779296875,-2.4450016021728516,-1.9850025177001953,1.5,2,0.03638607303180996,-1.129022334338276,40.13999938964844,5.0000762951094835,40.900001525878906,-1.0476112624886467,40.83000183105469,0.03638607303180996
6552,2006-03-02,39.900001525878906,40.400001525878906,39.54999923706055,40.209999084472656,152800.0,-0.012376237156320857,1.463766032728881,-5.166507724585161,30.126532401836272,41.20219889506661,1.1759900155214282,1.43733146831633,-0.7753765839563087,-0.2605514500760364,21.917235719656468,0.8500022888183594,0.31286599565048334,-1.3319988250732422,-2.4803351344499873,-0.18366251569649705,-1.9061669797616148,-0.7578306703848696,1.794856028588427,23.972774540798998,-24.42190247940061,0.5741681546883741,3,0.8049983978271484,0.5499992370605469,-1.5900020599365234,-1.4850025177001953,1.5099983215332031,3,0.04962404677985055,1.5625320379089283,40.400001525878906,-1.129022334338276,40.13999938964844,5.0000762951094835,40.900001525878906,0.04962404677985055
6553,2006-03-03,39.86000061035156,40.060001373291016,39.47000122070313,39.70000076293945,91700.0,-0.0010025291728723573,1.107138234753144,-0.5161326048434731,25.729423109419344,37.038619795330696,1.010264175261561,1.4409484994443105,-0.6721993635807308,-0.2585559861642679,21.264614126701947,0.5900001525878835,0.06689528692366054,-1.301999855041501,-2.603603080993608,-0.00039662908939419594,-1.9528014680175545,-0.6511982420654476,1.6632682787232298,25.49017652338651,-19.61817555410302,0.6508016129760551,3,0.7350006103515696,0.7150001525878906,-1.5500011444091797,-1.4450016021728516,1.4599990844726562,4,0.05368789154239706,1.463766032728881,39.900001525878906,1.5625320379089283,40.400001525878906,-1.129022334338276,40.13999938964844,0.05368789154239706
6554,2006-03-06,39.81999969482422,39.97000122070313,39.41999816894531,39.75,89400.0,-0.0010035352462326452,1.972967400045288,0.43749850988245953,28.27983669075229,34.78156374415243,0.8618522497481464,1.4381196501583062,-0.5585130470552713,-0.25510327899718277,20.708474617354845,0.5500030517578196,-0.17463009478182556,-1.268000793457034,-2.6984747321859217,0.16247314527185353,-1.9832377628214815,-0.5527638240925867,1.497942427413406,29.850856741053256,-15.433266785499576,0.715236969364444,3,0.75,0.7550010681152344,-1.510000228881836,-1.4050006866455078,0.9900016784667969,0,0.047212483237653036,1.107138234753144,39.86000061035156,1.463766032728881,39.900001525878906,1.5625320379089283,40.400001525878906,0.047212483237653036
6555,2006-03-07,39.959999084472656,40.09000015258789,39.54999923706055,39.65999984741211,118300.0,0.003515805894559909,-1.0769247698345743,4.285722070844686,16.61011425999969,32.04159514430815,0.5614172583208799,1.2180150902814901,-0.6229704206009075,-0.3981558390320217,20.003216066440068,0.5400009155273438,-0.44823578846238377,-1.037501335144043,-2.514566168886347,0.43956349859826105,-1.776033752015195,-0.29896891827289096,1.1301897633698914,48.64870437830748,8.181777867134478,0.7385324168711515,3,0.375,0.7600021362304688,-1.6499996185302734,-1.5450000762939453,1.3500022888183594,1,0.050800866879472606,1.972967400045288,39.81999969482422,1.107138234753144,39.86000061035156,1.463766032728881,39.900001525878906,0.050800866879472606
6556,2006-03-08,40.16999816894531,40.25,39.5099983215332,39.66999816894531,104800.0,0.005255232464563608,1.242416886299533,1.6666709052299633,22.875735514111895,29.68692006568761,0.22102915503194254,0.9554010614034496,-0.7614892488088714,-0.6189595201505256,19.01030150297166,0.7400016784667969,-0.6301709053856541,-0.7630022048950167,-2.26743931427589,0.7414349044858568,-1.5152207595854534,-0.010783650204579942,0.7197677974295686,76.5303500945886,39.181219992225024,0.7522185546904383,3,0.04500007629394531,0.595001220703125,-1.3399982452392578,-1.6899986267089844,1.0,2,0.04580533324520686,-1.0769247698345743,39.959999084472656,1.972967400045288,39.81999969482422,1.107138234753144,39.86000061035156,0.04580533324520686
6557,2006-03-09,40.0099983215332,40.290000915527344,39.900001525878906,40.099998474121094,61000.0,-0.003983068327242378,-1.5161758733987178,-0.18000030517578125,21.250004470347292,27.23638028438414,0.2803986747715186,1.0395337499606967,-0.5329736820167312,-0.481342666811031,17.93607123532665,0.3899993896484375,-0.725483085644683,-0.8410018920898423,-2.3596012424204176,0.6775974582407329,-1.60030156725513,-0.0817022169245547,0.7033955091501269,67.81589539870038,34.455598630553425,0.7592996751652862,3,0.20000076293945312,0.7550010681152344,-0.3774986267089844,-0.8899993896484375,1.0,3,0.047238272522708735,1.242416886299533,40.16999816894531,-1.0769247698345743,39.959999084472656,1.972967400045288,39.81999969482422,0.047238272522708735
6558,2006-03-10,40.540000915527344,40.54999923706055,39.68999862670898,40.02000045776367,80100.0,0.013246753717280013,2.1852045465784364,-5.777773068282965,34.77016471145352,27.098306342984486,-0.32974256761329457,0.45986290922642326,-0.9823759451953009,-1.031192902509666,16.27504544477428,0.8600006103515696,-0.7669384123397194,-0.2644992828369155,-1.760071500430854,1.231072934757023,-1.0122853916338812,0.48328682596005024,0.01818543574742648,99.115193621022,65.28968426690113,0.747786108796969,3,-0.45000267028808594,0.22499847412109375,-0.8225021362304616,-1.3500022888183594,1.4899978637695384,4,0.021460259305311036,-1.5161758733987178,40.0099983215332,1.242416886299533,40.16999816894531,-1.0769247698345743,39.959999084472656,0.021460259305311036
6559,2006-03-13,39.97999954223633,40.7400016784668,39.91999816894531,40.560001373291016,87900.0,-0.01381355107657456,-1.3428518490261687,-1.1153871547518615,31.84212401959948,27.140695012064626,0.09614292606148211,0.9330235000680389,-0.3585476981266993,-0.4976904906947226,15.365578460262158,0.8200035095214844,-0.8200297094186055,-0.7390007019042955,-2.2168359785020044,0.7388345746934135,-1.4779183402031464,-8.306360544452218e-05,-0.5600013732910156,38.21137707094077,5.819667774519445,0.7389176382988545,3,0.10000038146972656,0.7849998474121094,-0.262500762939446,-0.7900009155273438,2.0699996948242188,0,0.03351676257955605,2.1852045465784364,40.540000915527344,-1.5161758733987178,40.0099983215332,1.242416886299533,40.16999816894531,0.03351676257955605
6560,2006-03-14,40.810001373291016,40.900001525878906,39.75,40.060001373291016,82800.0,0.020760426227064865,1.4731207494852212,-1.293099365973008,46.15385279270618,28.62642088558066,-0.7027232847716149,0.06708160511016104,-1.1037681899265905,-1.3394149203226746,14.413796142684937,1.1500015258789062,-0.8546258413037862,0.11600112915039062,-1.3364367574420655,1.5684390157428467,-0.610217814145841,0.8422200724466222,-1.3636031341552766,93.52518380486359,58.5779489231751,0.7262189432962297,3,-0.6500015258789062,-0.045001983642578125,-0.9125022888183594,-1.6200027465820312,1.1199989318847656,1,0.0,-1.3428518490261687,39.97999954223633,2.1852045465784364,40.540000915527344,-1.5161758733987178,40.0099983215332,0.0
6561,2006-03-15,41.09000015258789,41.11999893188477,40.43000030517578,40.900001525878906,78200.0,0.006861033322094645,4.520073243304847,0.2533315022786458,52.84737585743657,31.15095904731403,-0.9773293870723592,-0.29415606680571926,-1.2820560157610075,-1.6447959325549704,13.10663116449441,0.6899986267089915,-0.8667005265349133,0.437999916076663,-0.9086782490656446,1.7846780812189706,-0.23533916649449083,1.1113389986478168,-1.5854577819824272,97.90218371364652,57.3290410517976,0.6733390825711524,3,-0.8200016021728516,-0.3250007629394531,-1.1825008392333984,-1.9000015258789062,0.9099998474121094,2,0.00535413044259303,1.4731207494852212,40.810001373291016,-1.3428518490261687,39.97999954223633,2.1852045465784364,40.540000915527344,0.00535413044259303
6562,2006-03-16,41.13999938964844,41.25,40.91999816894531,41.0099983215332,78600.0,0.0012168225085147366,-1.1290346397588138,0.6842210934206036,53.49883750968742,34.236449536232705,-0.9308233838445901,-0.4200344132215861,-1.261193711786774,-1.7054545363707803,11.703531010592473,0.3300018310546875,-0.7916556461367605,0.5224992752075224,-0.7291081233421863,1.774106673757231,-0.10330442406733198,1.1483029744823767,-1.5385296253662162,92.94868503099441,47.66025743514928,0.6258036992748558,3,-0.8050003051757812,-0.375,-1.1700000762939453,-1.9500007629394531,0.7299995422363352,3,0.0007291876456474444,4.520073243304847,41.09000015258789,1.4731207494852212,40.810001373291016,-1.3428518490261687,39.97999954223633,0.0007291876456474444
6563,2006-03-17,41.61000061035156,41.81999969482422,41.099998474121094,41.27999877929688,296900.0,0.011424434313953569,-1.086952675807165,2.5384547668651702,57.349872606736284,37.466453526897595,-1.2588646946113826,-0.9580576799909579,-1.6530885996353248,-2.1922722252713314,10.400274348562407,0.720001220703125,-0.7239386844838407,1.004500389099121,-0.20110932426356243,2.2101101024618046,0.4016955324177829,1.6073052457804593,-1.8766484272119186,89.85511519650301,40.63765983352644,0.6028048566813409,3,-0.9450016021728516,-0.845001220703125,-1.5600013732910156,-2.420001983642578,-0.3500022888183594,4,-0.01441966546544804,-1.1290346397588138,41.13999938964844,4.520073243304847,41.09000015258789,1.4731207494852212,40.810001373291016,-0.01441966546544804
6564,2006-03-20,41.52000045776367,41.77999877929688,41.0099983215332,41.7599983215332,79300.0,-0.0021629452359465118,4.500027247956175,-0.727262218523158,66.58652148835282,43.019387663381266,-1.0084042968351525,-0.9216094674187616,-1.4847398655458264,-2.126329140023884,9.519701504647495,0.770000457763679,-0.5932880871162212,0.9185001373291044,-0.27367294556773913,2.110673220225948,0.32241359588068264,1.5145866787775262,-1.577983523455572,85.5072810971587,29.121663096353046,0.596086541448421,3,-0.8550014495849609,-0.7600021362304688,-1.2199993133544922,-2.2900009155273438,-0.04000091552734375,0,0.012283196433295007,-1.086952675807165,41.61000061035156,-1.1290346397588138,41.13999938964844,4.520073243304847,41.09000015258789,0.012283196433295007
6565,2006-03-21,41.04999923706055,41.83000183105469,40.9900016784668,41.04999923706055,102700.0,-0.011319875132979274,-13.000572227873855,-0.0,57.437033584125295,46.85953189338276,-0.41071794660200567,-0.5017484709411093,-0.9508745905770724,-1.680647866883973,9.768676324368316,0.8400001525878906,-0.4437544535661715,0.4639989852905302,-0.6942290332438859,1.6222270038249462,-0.11511502397667783,1.0431129945577382,-0.9201840267008379,44.28558972430668,-15.274417714333431,0.5791140092672071,3,-0.28999900817871094,-0.29000091552734375,-0.6674985885620117,-1.8199996948242188,0.2999992370605469,1,0.02436053638454605,4.500027247956175,41.52000045776367,-1.086952675807165,41.61000061035156,-1.1290346397588138,41.13999938964844,0.02436053638454605
6566,2006-03-22,42.0099983215332,42.060001373291016,41.0,41.0,86300.0,0.023386092626427102,-1.0990161086246293,100.0,71.84259140059251,52.48093044118778,-1.2094517283160116,-1.4693496050663413,-1.835827155454723,-2.6444626485191165,10.03910516896815,1.0600013732910156,-0.2758455665303572,1.3809982299804702,0.07959970936567373,2.6823967505952666,0.730298969673072,2.0316974902878684,-1.6761607166900987,95.61377971858322,30.248836720351008,0.6506992603073994,3,-1.1349983215332031,-1.25,-1.3399972915649414,-2.779998779296875,-0.9599990844726562,2,-0.001904261355716752,-13.000572227873855,41.04999923706055,4.500027247956175,41.52000045776367,-1.086952675807165,41.61000061035156,-0.001904261355716752
6567,2006-03-23,41.86000061035156,42.08000183105469,41.4900016784668,42.08000183105469,53400.0,-0.003570524093659766,4.3636079900124844,-0.2178233527845448,70.24290497547474,56.42234602607904,-0.8598570948080351,-1.3059760065073078,-1.6187157696982126,-2.480510066815711,10.65438855869305,0.5900001525878906,-0.07678621940820562,1.1800004959106474,-0.23150129667628505,2.59150228849758,0.47424959961718116,1.8857513922041136,-1.284500077925749,79.81640459583463,9.018954724836249,0.705750896293468,3,-0.9449996948242188,-1.1000022888183594,-1.1899995803833008,-2.6300010681152344,-1.3899993896484304,3,0.003344466975803595,-1.0990161086246293,42.0099983215332,-13.000572227873855,41.04999923706055,4.500027247956175,41.52000045776367,0.003344466975803595
6568,2006-03-24,42.02999877929688,42.08000183105469,41.560001373291016,41.560001373291016,92900.0,0.0040611124335072635,-1.2127801180127753,-2.1363399916771026,71.79486407788909,60.861539365888994,-0.8898493070954956,-1.456119948283721,-1.7011549501020653,-2.64899521362846,11.689895398003832,0.5200004577636719,0.10686405409065003,1.289998817443852,-0.2449689326783968,2.8249665675661007,0.5225149423827276,2.0574826925049763,-1.2137780390904496,95.41256470110692,18.632779685921335,0.7674838750611256,3,-1.1149978637695384,-1.270000457763679,-1.3599977493286204,-2.799999237060554,-1.6499977111816548,4,-0.003806801143447114,4.3636079900124844,41.86000061035156,-1.0990161086246293,42.0099983215332,-13.000572227873855,41.04999923706055,-0.003806801143447114
6569,2006-03-27,41.810001373291016,41.9900016784668,41.459999084472656,41.88000106811523,68200.0,-0.0052342948464284555,2.6551787640419877,-0.14893634290257746,67.96119525258857,63.28457741698703,-0.4279731926781096,-1.2273805342281463,-1.3966064355828038,-2.4261939578148457,12.698247193502535,0.5699996948242259,0.32461789052067047,1.0245014190673842,-0.5826861214892389,2.6316889596240074,0.22090764878907265,1.8280951893456958,-0.7915756585488651,75.2293192691181,-4.897816589291665,0.803593770278311,3,-0.5550003051757812,-1.0600013732910156,-1.140000343322754,-2.5800018310546875,-1.5200004577636719,0,-0.013154820227036956,-1.2127801180127753,42.02999877929688,4.3636079900124844,41.86000061035156,-1.0990161086246293,42.0099983215332,-0.013154820227036956
6570,2006-03-28,41.41999816894531,41.90999984741211,41.2599983215332,41.90999984741211,79700.0,-0.009327988317045177,1.6530583646682393,7.000054495913517,61.7260747709035,64.27109951848335,0.0644335057071217,-0.7763711863930922,-0.9209720942594615,-2.0273233633868415,12.735794584482985,0.6500015258789062,0.4589920690814111,0.5704982757568331,-1.0303891864662944,2.1713857379799606,-0.22994545535473065,1.3709420068683968,-0.23172027559315467,38.888653414148266,-39.97113817344159,0.8004437311115631,3,0.0800018310546875,-0.6699981689453125,-0.7499971389770508,-2.1899986267089844,-0.8199996948242188,1,0.0014486087866609765,2.6551787640419877,41.810001373291016,-1.2127801180127753,42.02999877929688,4.3636079900124844,41.86000061035156,0.0014486087866609765
6571,2006-03-29,41.86999893188477,42.11000061035156,41.2599983215332,41.2599983215332,119700.0,0.01086433565506173,-1.7868899617279936,-1.244894940483156,66.54804004751401,65.7210109115752,-0.2942303246164002,-1.1706148289375022,-1.2770577201146907,-2.473094854058864,12.907656315195956,0.8500022888183594,0.6808762996675171,0.9469991683960046,-0.7012738068195503,2.5952721436115596,0.1228626807882307,1.7711356560037785,0.21000289916991477,71.7645844459512,-8.141382302075627,0.8241364876077772,3,-0.31999778747559304,-1.1049995422363352,-1.2274980545044016,-2.6399993896484446,-1.059997558593757,2,-0.01241940461019908,1.6530583646682393,41.41999816894531,2.6551787640419877,41.810001373291016,-1.2127801180127753,42.02999877929688,-0.01241940461019908
6572,2006-03-30,41.88000106811523,42.04999923706055,41.650001525878906,42.04999923706055,68300.0,0.00023888551434469996,3.705906112557221,-0.2786852440153172,63.137250502081166,66.36405289994686,-0.21034425394890377,-1.0800493786660255,-1.1859339814482723,-2.468068659272994,12.344160243706293,0.3999977111816406,0.7912164777981303,0.8580013275146428,-0.7692743582131669,2.4852770132424524,0.04436348465073792,1.6716391703785476,0.22999954223633523,72.94130318683357,-4.347496585731832,0.8136378428639061,3,-0.3299999237060476,-1.1150016784667898,-1.2375001907348562,-2.650001525878899,-1.1300010681152273,3,-0.019818572346852026,-1.7868899617279936,41.86999893188477,1.6530583646682393,41.41999816894531,2.6551787640419877,41.810001373291016,-0.019818572346852026
6573,2006-03-31,42.0,42.20000076293945,41.81999969482422,42.0,194400.0,0.002865303935632779,-1.1111134658585173,-0.0,71.67382536380828,66.92930888610857,-0.3008405905864606,-1.0872484362342618,-1.2261508578926694,-2.5654826674853837,11.753042806545533,0.3800010681152344,0.855449151054799,0.8710002899169922,-0.7154812130697437,2.457481792903728,0.07775953842362071,1.6642410414103637,-0.7400016784667969,78.72337835205506,-3.363522023890283,0.7932407514933695,3,-0.404998779296875,-1.1900005340576172,-1.3350000381469727,-2.770000457763672,-1.3300018310546875,4,-0.036428542364211114,3.705906112557221,41.88000106811523,-1.7868899617279936,41.86999893188477,1.6530583646682393,41.41999816894531,-0.036428542364211114
6574,2006-04-03,41.70000076293945,42.11999893188477,41.61000061035156,42.11999893188477,99300.0,-0.007142838977632016,1.4285740236148472,-100.0,60.774818178291454,67.30017384101592,0.030594129042604834,-0.6737248997132212,-0.8291902712158077,-2.2450524016422264,10.883034850045838,0.5099983215332102,0.9114444980008614,0.47700099945068075,-1.0020618523774658,1.9560638512788273,-0.26253042646339253,1.216532425364754,-0.42120239257812386,46.80864878903967,-32.43384601635622,0.739531425914075,4,-0.10000038146972656,-0.8900012969970703,-1.010000228881836,-2.470001220703125,-1.0100021362304759,0,-0.0316546683614779,-1.1111134658585173,42.0,3.705906112557221,41.88000106811523,-1.7868899617279936,41.86999893188477,-0.0316546683614779
6575,2006-04-04,41.9900016784668,42.11999893188477,41.560001373291016,41.560001373291016,92100.0,0.006954458278693343,-1.604637958872303,-1.0238147138964404,60.86958524836074,66.0809509352124,-0.1252124586563923,-0.8472861598567505,-1.0397498856101919,-2.5079383949363887,10.15931792708457,0.5599975585937571,0.9182363320138833,0.6655017852783232,-0.7245609595515887,2.055564530108235,-0.029529587136636337,1.3605331576932826,-0.6927792602539071,77.65972988766964,0.7454400240450951,0.6950313724149563,4,-0.26000213623046875,-1.180002212524414,-1.2850017547607422,-2.7600021362304688,-1.8900032043457031,1,-0.040485846510724066,1.4285740236148472,41.70000076293945,-1.1111134658585173,42.0,3.705906112557221,41.88000106811523,-0.040485846510724066
6576,2006-04-05,42.0099983215332,42.16999816894531,41.88999938964844,41.93000030517578,136500.0,0.00047622391681545473,-2.4999880790596762,0.18604176646972198,60.58393686346247,65.00773225609991,-0.16227394013008478,-0.7614042934936904,-0.9987447590143859,-2.505218692654573,9.747782736473171,0.279998779296875,0.892179080246251,0.5934984207153349,-0.7160661835137461,1.9030630249444158,-0.0612838813992056,1.2482807228298753,-0.6947203364257817,70.31209021767637,-4.385011070323387,0.6547823021145392,4,-0.279998779296875,-1.1999988555908203,-1.4249992370605469,-2.779998779296875,-2.1899986267089844,2,-0.03356343498565151,-1.604637958872303,41.9900016784668,1.4285740236148472,41.70000076293945,-1.1111134658585173,42.0,-0.03356343498565151
6577,2006-04-06,41.900001525878906,42.09000015258789,41.79999923706055,41.86999893188477,98500.0,-0.0026183480135469894,-2.4117356670032537,0.3750417242858298,53.86668674049221,63.01571255194471,-0.051412922266550254,-0.5297118170456869,-0.821963806093521,-2.3858479692207695,9.310926231179673,0.29000091552734375,0.9483056078467627,0.3890014648437514,-0.7555948945654265,1.5335978242529293,-0.18329671486083754,0.9612996445483404,-0.5670290852148412,53.12507450587702,-18.842727063574245,0.5722981797045887,4,-0.17000198364257812,-1.0900020599365234,-1.1350021362304688,-2.670001983642578,-1.7300033569335938,3,-0.026014322503417286,-2.4999880790596762,42.0099983215332,-1.604637958872303,41.9900016784668,1.4285740236148472,41.70000076293945,-0.026014322503417286
6578,2006-04-07,41.40999984741211,42.25,41.18000030517578,41.9900016784668,114700.0,-0.011694550372847945,-1.0576899094010197,-19.331722822636493,48.67468949237795,60.872767467476855,0.38151332664541826,0.030366807783636318,-0.27465295048136795,-1.8831589992949347,9.482098795857546,1.0699996948242188,0.8308462827305547,-0.14450016021728374,-1.1960649810409976,0.9070646606064301,-0.6702825706291407,0.3812822501945732,0.7900009155273438,21.495290451845673,-46.745638577973324,0.5257824104118565,4,0.30500030517578125,-0.5750007629394531,-0.8324995040893555,-2.1800003051757812,-1.0799980163574219,4,-0.01593817555769339,-2.4117356670032537,41.900001525878906,-2.4999880790596762,42.0099983215332,-1.604637958872303,41.9900016784668,-0.01593817555769339
6579,2006-04-10,41.31999969482422,42.060001373291016,41.11999893188477,41.310001373291016,71700.0,-0.0021733917633306454,-3.8204857341277054,-0.017238430980505644,53.580914739836125,59.96774968624715,0.441081626539102,0.23811180734438153,-0.12011558028204661,-1.7773533056459456,10.059301922287672,0.9400024414062429,0.7229580952121992,-0.3015003204345703,-1.0608150224912904,0.4578143816221498,-0.6811576714629339,0.07815703059379331,0.9300003051757812,17.699165831146964,-51.3589504139428,0.3796573510283604,4,0.36499977111816406,-0.4850006103515625,-0.7349987030029297,-2.0900001525878906,-1.5600013732910156,0,-0.015730917973852843,-1.0576899094010197,41.40999984741211,-2.4117356670032537,41.900001525878906,-2.4999880790596762,42.0099983215332,-0.015730917973852843
6580,2006-04-11,40.810001373291016,41.709999084472656,40.709999084472656,41.27999877929688,107700.0,-0.012342650660694177,-1.985065789099108,-47.007630675315475,31.92771361206742,56.12104674897531,0.95598428616033,0.7885389298376424,0.4133954661546255,-1.2473290739266645,10.640149154670759,1.0,0.5690415907313948,-0.8114986419677734,-1.5708133440244936,-0.0521839399110533,-1.191155992996137,-0.4318412909394098,1.4399986267089844,6.4936512576108125,-56.75964012958546,0.3796573510283604,4,0.6699981689453125,0.06999778747558594,-0.2375011444091797,-1.5800018310546875,-1.3199996948242188,1,-0.0029405229733850957,-3.8204857341277054,41.31999969482422,-1.0576899094010197,41.40999984741211,-2.4117356670032537,41.900001525878906,-0.0029405229733850957
6581,2006-04-12,41.310001373291016,41.540000915527344,40.650001525878906,40.650001525878906,97800.0,0.012251898632065217,-1.6969684709418258,-1.404262744811556,42.506810856208595,53.828775677211695,0.41146483840347514,0.3223953259594552,-0.09354819418118154,-1.720040949269702,11.703989257944402,0.8899993896484375,0.45774843607861726,-0.32249870300292827,-1.0553049389969402,0.4103075329910837,-0.6889018209999307,0.04390441499407416,0.8475985717773469,41.25002980235081,-19.08575446458984,0.36640311799700465,4,0.1399993896484375,-0.43000221252441406,-0.782501220703125,-2.0800018310546875,-1.5300025939941335,2,-0.029290797844229832,-1.985065789099108,40.810001373291016,-3.8204857341277054,41.31999969482422,-1.0576899094010197,41.40999984741211,-0.029290797844229832
6582,2006-04-13,41.16999816894531,41.560001373291016,40.88999938964844,41.11999893188477,60600.0,-0.003389087380573752,-1.6274674066705064,0.07575643730311324,38.18680282203798,50.10799539479277,0.4918902347051244,0.4898774690934786,0.02678043903517846,-1.5521689411916526,12.878536147316499,0.6700019836425781,0.4056755575371085,-0.4640018463134794,-1.1926747198954502,0.26467102726849134,-0.8283382831044648,-0.09966540952249403,0.8669939025878932,32.499821185895144,-22.43239827559652,0.3643364367909848,4,0.2800025939941406,-0.1999988555908203,-0.6799993515014648,-1.9399986267089844,-1.6799964904785156,3,-0.032790831531768316,-1.6969684709418258,41.310001373291016,-1.985065789099108,40.810001373291016,-3.8204857341277054,41.31999969482422,-0.032790831531768316
6583,2006-04-17,41.0099983215332,41.40999984741211,40.7400016784668,41.04999923706055,132200.0,-0.003886321460485176,-1.3103616106075953,-0.8000305180439071,38.82677873488507,47.6693243455254,0.5550606304071977,0.6351883247229182,0.18257181106251608,-1.3647881070677954,13.259714163592696,0.6699981689453125,0.2734925329183753,-0.5940015792846651,-1.374403870859787,0.18640071229045674,-0.9842027250722225,-0.20380043349710775,0.9160345063476569,25.531690398054234,-25.724635487030643,0.39020114578756093,4,0.44000244140625,-0.03999900817871094,-0.5224990844726562,-1.5649986267089844,-2.1799964904785156,0,-0.020482813630032015,-1.6274674066705064,41.16999816894531,-1.6969684709418258,41.310001373291016,-1.985065789099108,40.810001373291016,-0.020482813630032015
6584,2006-04-18,42.02999877929688,42.13999938964844,41.20000076293945,41.27999877929688,255300.0,0.024871994623518523,-1.0659400544958806,-18.749570856379936,57.24466440623914,47.26655536306744,-0.4617665793935899,-0.36327036564377124,-0.8311609436545524,-2.360459323528353,13.207868776123318,1.1300010681152344,0.1911625010178284,0.4004989624023523,-0.4013798803870756,1.2023778051917802,-0.00044045899235811703,0.8014383837970627,-1.3799972534179759,92.61739811671502,38.15268649428653,0.4009394213947136,4,-0.579998016357429,-1.029998779296882,-1.6024999618530344,-2.5849990844726634,-2.75,1,-0.0404472281136391,-1.3103616106075953,41.0099983215332,-1.6274674066705064,41.16999816894531,-1.6969684709418258,41.310001373291016,-0.0404472281136391
6585,2006-04-19,42.04999923706055,42.25,41.7400016784668,41.97000122070313,128500.0,0.0004758614880930878,1.1249950329415317,0.10666402180988636,52.38095718656895,46.35511317674593,-0.527872843696727,-0.3209682891324377,-0.8596839271151637,-2.366624848133995,12.991754972772561,0.5099983215332031,0.052620193729360665,0.3704994201660128,-0.4034575775881848,1.1444564179202104,-0.016479078711086004,0.7574779190431116,-1.3701977539062469,87.49994039529838,33.76849797116283,0.3869784988771003,4,-0.5999984741210938,-1.0499992370605469,-1.6274995803833008,-2.604999542236328,-1.9899978637695312,2,-0.05445900016828209,-1.0659400544958806,42.02999877929688,-1.3103616106075953,41.0099983215332,-1.6274674066705064,41.16999816894531,-0.05445900016828209
6586,2006-04-20,41.93000030517578,42.13999938964844,41.52999877929688,41.93000030517578,50200.0,-0.0028537201917236965,1.9047774750226727,0.0,50.64266444649081,45.99688847741245,-0.46982177288224847,-0.21847102362987414,-0.7397838352050812,-2.242609291547879,12.542607730624516,0.6100006103515554,-0.0010772871840032394,0.2545003890991211,-0.5130652860885547,1.022066064286797,-0.12928244849472037,0.6382832266929626,-1.1873908813476532,78.80794367378492,26.370157628438847,0.38378283759383824,4,-0.4799995422363281,-0.5900001525878906,-1.4675006866455078,-2.4850006103515625,-2.740001678466804,3,-0.058192191961605966,1.1249950329415317,42.04999923706055,-1.0659400544958806,42.02999877929688,-1.3103616106075953,41.0099983215332,-0.058192191961605966
6587,2006-04-21,42.0,42.29999923706055,41.43000030517578,42.29999923706055,128600.0,0.0016694417914320248,4.800007629413934,-100.0,50.0,46.14414520048157,-0.5857419933158994,-0.2924379899840659,-0.8151962890151552,-2.2939337866755736,11.916654851200123,0.8699989318847656,-0.07897568481316597,0.31750011444091797,-0.45964389700818487,1.0946441258900208,-0.071071891283637,0.7060721201654729,-1.1970949531249957,80.76924957940452,30.348720364238332,0.38857200572455275,4,-0.5249996185302734,-0.5249996185302734,-1.4825010299682617,-2.5550003051757812,-3.4199981689453125,4,-0.052857171921502855,1.9047774750226727,41.93000030517578,1.1249950329415317,42.04999923706055,-1.0659400544958806,42.02999877929688,-0.052857171921502855
6588,2006-04-24,41.86999893188477,42.0,41.56999969482422,41.83000183105469,74300.0,-0.0030952635265529826,1.8666759915059192,-0.13332400849410453,52.31605250356534,46.00360495200704,-0.4287116684527703,-0.18449759683371525,-0.6864273673840913,-2.134487213442597,11.256874700367717,0.43000030517578125,-0.1651218218472863,0.1954990386962976,-0.5697867741232514,0.9607848515158466,-0.18714386771348046,0.5781419451060756,-0.977268233598636,60.90900894027628,9.617206047158703,0.3826429064097753,4,-0.39499855041504617,-0.39499855041504617,-1.3199996948242259,-2.424999237060554,-2.8999977111816406,0,-0.056842543924823574,4.800007629413934,42.0,1.9047774750226727,41.93000030517578,1.1249950329415317,42.04999923706055,-0.056842543924823574
6589,2006-04-25,41.2599983215332,41.70000076293945,40.63999938964844,41.70000076293945,174700.0,-0.014568918698659061,3.8181613261201277,-11.000858369096758,40.85208336121856,46.99520159080161,0.192082174207151,0.40283924055172804,-0.0918648271123601,-1.4950958432540276,11.379427550586113,1.2299995422363352,-0.2277960845304321,-0.3870014190673814,-1.1710827812038147,0.3970799430690519,-0.779042100135598,0.005039262000835265,1.0400009155273438,37.349336679236785,-10.168932391994623,0.3920406810682183,4,0.21000099182128906,0.21000099182128906,-0.5449991226196289,-1.654998779296875,-1.3999977111816406,1,-0.058894730715738364,1.8666759915059192,41.86999893188477,4.800007629413934,42.0,1.9047774750226727,41.93000030517578,-0.058894730715738364
6590,2006-04-26,41.47999954223633,42.0,41.2599983215332,41.2599983215332,42200.0,0.0053320705199424445,-5.727250658898599,-0.5,43.67543591312327,47.125048819347676,0.08617730018494285,0.19769982558722177,-0.31281566257791127,-1.692910546570964,11.747126987111267,0.7400016784667969,-0.2264883328796401,-0.17000026702881144,-0.95087715079692,0.6108766167392972,-0.5604387089128693,0.22043817485524642,0.7867996978759777,50.60242348199164,5.720911544682728,0.39043844188405463,4,-0.010000228881835938,-0.010000228881835938,-0.7675008773803711,-1.5999984741210938,-1.259998321533196,2,-0.05303762746427543,3.8181613261201277,41.2599983215332,1.8666759915059192,41.86999893188477,4.800007629413934,42.0,-0.05303762746427543
6591,2006-04-27,41.349998474121094,42.09000015258789,41.040000915527344,41.099998474121094,58400.0,-0.0031340662861595314,-4.675746453315737,1.1363573311138855,43.46790766453914,47.71183824629225,0.24859056407045443,0.3022424369683634,-0.20528188864155084,-1.5505146445278584,11.874398230123024,1.0499992370605469,-0.24489472073101837,-0.2740013122558622,-1.0586544403720737,0.5106518158603492,-0.6663278763139715,0.11832525180224707,0.8842647689819358,42.77103311663093,-1.0236170365973436,0.3923265640581073,4,0.12000083923339844,0.12000083923339844,-0.5899991989135742,-1.4699974060058594,-2.5999984741210938,3,-0.031197028982659414,-5.727250658898599,41.47999954223633,3.8181613261201277,41.2599983215332,1.8666759915059192,41.86999893188477,-0.031197028982659414
6592,2006-04-28,41.04999923706055,41.04999923706055,40.34000015258789,40.34000015258789,169400.0,-0.0072551208737843265,1.0,2.839996337890625,45.52238522707862,48.455794523202655,0.5920368813466226,0.5658849887975279,0.07152455287780413,-1.2403778593230754,12.33550212588411,1.0099983215332031,-0.1373627542735818,-0.5325004577636747,-1.3473594829405897,0.2823585674132403,-0.9399299703521322,-0.12507094517521722,1.1523787289733889,40.571376255580354,-5.7943218144208615,0.4074295125884574,4,0.2700004577636719,0.2700004577636719,-0.2325000762939453,-1.1699981689453125,-2.5699996948242188,4,-0.04531061254374724,-4.675746453315737,41.349998474121094,-5.727250658898599,41.47999954223633,3.8181613261201277,41.2599983215332,-0.04531061254374724
6593,2006-05-01,40.47000122070313,41.290000915527344,40.47000122070313,41.04999923706055,209000.0,-0.01412906278043935,-1.8275948251481937,-0.8168996679597154,40.576518054251636,46.60377826187071,1.2151689427601156,1.0807951502486688,0.620467310666406,-0.6530330416303158,12.358190170539253,0.8199996948242116,-0.1175305094831458,-1.0359985351562457,-1.9650930443935266,-0.10690402591896486,-1.5005457897748826,-0.5714512805376089,1.6578816327929644,7.428632463728084,-40.80494770203486,0.464547254618639,5,0.8499984741210866,0.8499984741210866,0.36749839782714133,-0.5900001525878977,-2.1500015258789134,0,-0.04670124370249795,1.0,41.04999923706055,-4.675746453315737,41.349998474121094,-5.727250658898599,41.47999954223633,-0.04670124370249795
6594,2006-05-02,40.38000106811523,40.66999816894531,40.2599983215332,40.47999954223633,153500.0,-0.002223873236303797,-1.4117356670032537,0.1724117519386107,44.74327765186484,45.75514720245913,1.1694872979118287,1.1244868062727846,0.6857855831663358,-0.563958777699888,13.003155248169834,0.4099998474121094,-0.06943566614039298,-1.0599987030029396,-2.1106521916808063,-0.009345214325072959,-1.585325447341873,-0.5346719586640063,1.6763664773445441,6.5575205743298515,-45.01618091872368,0.5253267443389341,5,0.8999977111816477,0.8999977111816477,0.45749855041504617,-0.4999999999999929,-1.8600006103515554,1,-0.0349182716719999,-1.8275948251481937,40.47000122070313,1.0,41.04999923706055,-4.675746453315737,41.349998474121094,-0.0349182716719999
6595,2006-05-03,40.290000915527344,40.5099983215332,40.16999816894531,40.2599983215332,139200.0,-0.0022288298714026045,-2.2380519881564367,-0.30003051804377207,36.141313643436085,44.143886002119714,1.0991661181044066,1.138993837997738,0.7572861913262869,-0.45434056772011644,13.845808699367693,0.3400001525878906,-0.012917747215965392,-1.0649988174438505,-2.199982306135283,0.06998467124758179,-1.6324905617895666,-0.49750707309813436,1.6585844764968343,6.250136593836489,-44.70322587272655,0.5674917443457168,5,0.9449977874755859,0.9449977874755859,0.7124996185302734,-0.4099998474121094,-2.049999237060547,2,-0.010672630811732309,-1.4117356670032537,40.38000106811523,-1.8275948251481937,40.47000122070313,1.0,41.04999923706055,-0.010672630811732309
6596,2006-05-04,40.599998474121094,40.61999893188477,40.18999862670898,40.18999862670898,114700.0,0.007694156156603071,-1.0975632449129564,13.66547997457112,42.59740362683725,43.32137529399053,0.648907123091746,0.7567451793062645,0.43877980040468856,-0.7534163031654941,14.540771136082126,0.43000030517579546,-0.11615016208948248,-0.6845012664794936,-1.8233362658004424,0.4543337328414552,-1.253918766139968,-0.11508376681901922,1.2062999400567733,38.3927902398485,-14.279531396318482,0.5694174996604745,5,0.5300006866455078,0.6350002288818359,0.5250015258789062,-0.7199974060058594,-2.859996795654297,3,-0.009359538613287754,-2.2380519881564367,40.290000915527344,-1.4117356670032537,40.38000106811523,-1.8275948251481937,40.47000122070313,-0.009359538613287754
6597,2006-05-05,40.810001373291016,41.13999938964844,40.599998474121094,40.79999923706055,89000.0,0.005172485395628312,-1.6341272794938593,0.02439546329980698,47.435937564189594,42.77914030072655,0.2820072913768641,0.4858025869202862,0.2325266870656293,-0.9495686515591402,15.137125181765745,0.5400009155273438,-0.1989700851480194,-0.4199983596801786,-1.53896317505653,0.6989664556961728,-0.9794807673683579,0.13948404800800063,0.8653930212682468,57.14300311305781,0.9947130387313265,0.5594824076881773,5,0.31999778747558594,0.42499732971191406,0.34749889373779297,-0.9300003051757812,-3.0,4,-0.050477856014952915,-1.0975632449129564,40.599998474121094,-2.2380519881564367,40.290000915527344,-1.4117356670032537,40.38000106811523,-0.050477856014952915
6598,2006-05-08,40.75,40.959999084472656,40.599998474121094,40.68000030517578,74000.0,-0.0014702614866924923,-2.1303944007695623,6.998474446987033,28.231331354190274,41.376834522167854,0.18598794328759283,0.5205100196577916,0.2959802625490866,-0.8687397899163187,15.413517287051642,0.3600006103515625,-0.27543778976228595,-0.4469997406005888,-1.582420871678167,0.6884213904769894,-1.0147103061393778,0.12071082493820029,0.8049626965101453,59.793927953437155,7.917574962550951,0.5677105655387891,5,0.37999916076660156,0.4849987030029297,0.4075002670288086,-0.8699989318847656,-2.970001220703118,0,-0.055705532705856986,-1.6341272794938593,40.810001373291016,-1.0975632449129564,40.599998474121094,-2.2380519881564367,40.290000915527344,-0.055705532705856986
6599,2006-05-09,40.66999816894531,40.7599983215332,40.52999877929688,40.63999938964844,99800.0,-0.0019632351179064145,1.1904813805630567,0.4285558583106267,27.000011444077245,39.52400958116273,0.19388617668259656,0.5790044028615711,0.3763191998217792,-0.7600209525213515,15.625511461986468,0.22999954223632102,-0.3659410660580349,-0.4945014953613267,-1.6520930974540278,0.6630901067313744,-1.0732972964076808,0.08429430568502738,0.774167365359645,51.54632688375019,4.003606985002925,0.5787958010463523,5,0.46000099182128906,0.5650005340576172,0.5325021743774414,-0.6949977874755859,-2.1799964904785156,1,-0.057782114087123304,-2.1303944007695623,40.75,-1.6341272794938593,40.810001373291016,-1.0975632449129564,40.599998474121094,-0.057782114087123304
6600,2006-05-10,40.68999862670898,40.81999969482422,40.5,40.5,73500.0,0.0004917742479499942,-2.368442186841207,6.333545269582673,28.62070008773769,37.87431985040702,0.05591988901491618,0.579251188998775,0.3813960946456092,-0.7454677285363758,15.054219644065864,0.31999969482421875,-0.46768181521641594,-0.46850090026855895,-1.6350386628948783,0.6980368623577604,-1.0517697815817186,0.11476798104460073,0.6522335183672112,52.631536679288224,8.670073161909464,0.583268881313159,5,0.040000915527350855,0.5450000762939524,0.5150012969970774,-0.6049976348876882,-2.6699981689453054,2,-0.05333001332472187,1.1904813805630567,40.66999816894531,-2.1303944007695623,40.75,-1.6341272794938593,40.810001373291016,-0.05333001332472187
6601,2006-05-11,40.099998474121094,40.63000106811523,39.9900016784668,40.599998474121094,92100.0,-0.014499881359067102,1.2856909306413045,-2.631597968157185,22.222247009036906,35.285415603957944,0.5028397398497546,1.1319907876700839,0.9817528588327633,-0.11952313835168127,14.626544414683332,0.6999969482421804,-0.49051739295553176,-0.9980009078979464,-2.2535666632800826,0.25756484748418984,-1.6257837855890145,-0.37021803020687827,1.1484549528646255,9.564957789461463,-28.51201613814059,0.6277828776910693,5,0.5400028228759766,1.0450019836425781,1.1700010299682617,0.015001296997070312,-2.3699989318847656,3,-0.04638396175637416,-2.368442186841207,40.68999862670898,1.1904813805630567,40.66999816894531,-2.1303944007695623,40.75,-0.04638396175637416
6602,2006-05-12,39.81999969482422,40.13000106811523,39.5,39.88999938964844,100200.0,-0.006982513465120799,1.2909002635594728,0.1399993896484375,21.28855431664077,33.14230852200119,0.6593526411403587,1.376225160504788,1.2851871308957072,0.19292142325407013,14.456024465756473,0.6300010681152273,-0.5567087581144818,-1.2104997634887695,-2.588911516964039,0.16791198998650003,-1.8997056402264079,-0.5212938867511312,1.3026085573096111,21.91780106080004,-12.722859615044218,0.6892058767376361,5,0.5,1.0799999237060547,1.4499998092651367,0.2950000762939453,-2.0900001525878906,4,-0.052235008345009604,1.2856909306413045,40.099998474121094,-2.368442186841207,40.68999862670898,1.1904813805630567,40.66999816894531,-0.052235008345009604
6603,2006-05-15,40.16999816894531,40.41999816894531,39.54999923706055,39.54999923706055,160000.0,0.008789514736399884,-1.8064530022334475,-8.85716621253406,33.53474772875778,31.896916308322623,0.29315147235382,1.0119526677399193,0.964463897840929,-0.11492177472131004,13.793349036073483,0.8699989318847656,-0.6127160014981925,-0.8185012817382784,-2.249721021359804,0.612718457883247,-1.534111151549041,-0.10289141192751572,0.7578970929324598,50.75744877611768,15.779495843312503,0.7156098698107612,5,0.15000152587890625,0.7300014495849609,1.100001335144043,0.30500221252441406,-1.839996337890625,0,-0.05875023408586477,1.2909002635594728,39.81999969482422,1.2856909306413045,40.099998474121094,-2.368442186841207,40.68999862670898,-0.05875023408586477
6604,2006-05-16,40.33000183105469,40.52000045776367,39.97000122070313,40.31999969482422,92100.0,0.003983163291082059,1.8205133221174172,0.016132505583618922,32.30774828661599,31.47096460200928,0.14003582162823847,0.7568641999653423,0.8374878717423258,-0.2266216460713082,14.826910777206404,0.5499992370605398,-0.661472696749172,-0.5734977722167969,-1.9449550081135314,0.7979594636799376,-1.2592263901651677,0.11223084573157394,0.42654599939775295,62.87894113227177,28.64317495053257,0.6857286179483674,5,-0.01000213623046875,0.5699977874755859,0.9449977874755859,0.18999862670898438,-2.490001678466797,1,-0.06322843877964479,-1.8064530022334475,40.16999816894531,1.2909002635594728,39.81999969482422,1.2856909306413045,40.099998474121094,-0.06322843877964479
6605,2006-05-17,39.7599983215332,40.29999923706055,39.31999969482422,39.95000076293945,110600.0,-0.014133485832935722,1.2022476726044542,-18.99618611746758,28.455319012563578,29.89962186708998,0.7006310308990678,1.2084689415296026,1.4300631957235908,0.38822286157548547,16.435840355278774,1.0100021362304688,-0.654041093534687,-1.029001235961914,-2.3796486108312607,0.32164613890743254,-1.7043249233965838,-0.3536775485272443,0.8457637692649413,33.587646217775486,0.4137076799341344,0.6753236874346719,5,0.470001220703125,1.0500011444091797,1.5000009536743164,0.8850021362304688,-1.6599998474121094,2,-0.031941566817888956,1.8205133221174172,40.33000183105469,-1.8064530022334475,40.16999816894531,1.2909002635594728,39.81999969482422,-0.031941566817888956
6606,2006-05-18,39.4900016784668,40.16999816894531,39.43000030517578,39.95000076293945,114000.0,-0.006790660323548914,-1.5517087158980296,2.421016704143913,28.688579266411438,27.81658205622574,0.8902339531869004,1.3558072993169645,1.7131897166693761,0.6979539329480886,17.707699865738796,0.7399978637695312,-0.6745161627046343,-1.1769979476928683,-2.5344733670296478,0.18047747164391126,-1.855735657361258,-0.4982602380244785,1.029998779296875,14.166822963191375,-17.324878996760958,0.6787377096683884,5,0.6499977111816406,1.319997787475586,1.689997673034668,1.154998779296875,-0.7700004577636648,3,-0.037224643155806425,1.2022476726044542,39.7599983215332,1.8205133221174172,40.33000183105469,-1.8064530022334475,40.16999816894531,-0.037224643155806425
6607,2006-05-19,39.77999877929688,40.15999984741211,39.04999923706055,39.40999984741211,129800.0,0.007343557571642734,-1.036698082502441,-0.8043471049707417,39.76258339691157,29.097832283194776,0.4903293776433131,0.9391145805206165,1.4451210574628632,0.4485035700477269,19.54606935025175,1.1100006103515625,-0.6460109838798616,-0.7760007858276268,-2.0339417037501164,0.48194013209486286,-1.404971244788868,-0.1470303268663855,0.5720015716552638,49.659791567191,14.499505026930812,0.6289704589612436,5,0.1550006866455007,0.8950004577636648,1.3850011825561452,1.0100021362304616,-1.770000457763679,4,-0.05153341628877717,-1.5517087158980296,39.4900016784668,1.2022476726044542,39.7599983215332,1.8205133221174172,40.33000183105469,-0.05153341628877717
6608,2006-05-22,39.4900016784668,39.959999084472656,39.11000061035156,39.5099983215332,149100.0,-0.007290022869005486,-1.1794866778825464,-0.05404513727794685,37.535021488394634,30.268388954785593,0.6512898842776877,1.0979590132481434,1.7370427434239488,0.7800081193807387,21.483786606050632,0.8499984741210938,-0.6779707113579505,-0.946998023986815,-2.129592027271279,0.2355959792976492,-1.538295025629047,-0.3557010223445829,0.6799964904785156,29.932114015238014,-8.480801416186651,0.5912970016422319,5,0.44499778747558594,1.18499755859375,1.7199983596801758,1.3449974060058594,-1.4099998474121094,0,-0.04456829732651457,-1.036698082502441,39.77999877929688,-1.5517087158980296,39.4900016784668,1.2022476726044542,39.7599983215332,-0.04456829732651457
6609,2006-05-23,38.83000183105469,40.08000183105469,38.709999084472656,39.68000030517578,136300.0,-0.016713087347676514,-1.5137573581392745,42.50705837466616,32.367158215974555,30.684662080145248,1.143041256348603,1.6512350663130917,2.409390880940265,1.4721911122232498,22.01635679124305,1.3700027465820312,-0.7726087492842666,-1.4854980468750014,-2.803621275948302,-0.16737481780170071,-2.1445596614116553,-0.8264364323383475,0.21999740600585938,7.547341828031544,-33.490863428206346,0.6590616145366521,5,0.8399982452392578,1.674997329711914,2.379998207092285,2.0049972534179688,0.3999977111816406,1,-0.012876641164619285,-1.1794866778825464,39.4900016784668,-1.036698082502441,39.77999877929688,-1.5517087158980296,39.4900016784668,-0.012876641164619285
6610,2006-05-24,39.27999877929688,39.61000061035156,38.2400016784668,38.650001525878906,215000.0,0.011588898455376917,1.124027844313148,-0.7411745698360209,34.57943841936023,32.05768334795895,0.5274715403889232,1.0835215304782295,1.9504682881072952,1.0622705873930514,23.383122741683827,1.3699989318847656,-0.7943930427197685,-0.9255010604858356,-2.200944010383729,0.34994188941205806,-1.5632225354347824,-0.28777958553688876,0.8000030517578054,53.88595813312762,11.996221354970125,0.6377214749489476,5,0.10000228881835227,0.9900016784667898,1.9450016021728445,1.5550003051757741,0.19000244140625,2,-0.03665984397810029,-1.5137573581392745,38.83000183105469,-1.1794866778825464,39.4900016784668,-1.036698082502441,39.77999877929688,-0.03665984397810029
6611,2006-05-25,40.060001373291016,40.150001525878906,39.060001373291016,39.66999816894531,112400.0,0.019857500464211864,2.824538391010755,0.619055404178013,42.268038804528565,34.38873717994648,-0.28921538309881356,0.2128324117270921,1.1613931418018595,0.333194785581604,24.074966089944162,1.0900001525878906,-0.7911877999137857,-0.08099861145019815,-1.2376883498030864,1.07569112690269,-0.6593434806266387,0.4973462577262424,-1.8199996948242188,94.79174117254368,52.56640977477884,0.5783448691764432,5,-0.6800003051757812,0.20999908447265625,1.164999008178711,0.7749977111816406,-0.26000213623046875,3,-0.0489266807783163,1.124027844313148,39.27999877929688,-1.5137573581392745,38.83000183105469,-1.1794866778825464,39.4900016784668,-0.0489266807783163
6612,2006-05-26,39.18999862670898,40.22999954223633,39.11999893188477,40.060001373291016,113900.0,-0.0217174916814179,-1.198016361617445,-2.230757944775393,36.21906876901869,34.68699507330881,0.538670701797038,0.9869450286906485,2.0104149003114884,1.232976470380244,23.810763535890082,1.1100006103515554,-0.8257595169868353,-0.858001327514657,-2.006026340545681,0.2900236855163669,-1.4320138340301654,-0.2839888209991486,-0.9499969482421804,47.73859135922183,7.4160208827751575,0.5740125065155105,5,0.1900024414062571,1.0800018310546946,2.2050018310546946,1.645000457763679,-0.09000015258788352,4,-0.011992789550279048,2.824538391010755,40.060001373291016,1.124027844313148,39.27999877929688,-1.5137573581392745,38.83000183105469,-0.011992789550279048
6613,2006-05-30,38.58000183105469,39.349998474121094,38.56999969482422,39.060001373291016,93400.0,-0.015565113983917356,-2.1199713136954217,0.5517218699849998,33.11794758022272,34.77701721704288,1.005105453290497,1.5263443101457597,2.5767580470399167,1.869667068991788,24.237989686821418,0.779998779296875,-0.7964312010041041,-1.3734981536865263,-2.676017601458234,-0.07097870591481836,-2.024757877572384,-0.7222384298006688,-0.2604002380371071,17.085453144349067,-20.916133852898675,0.6512597238858556,5,0.6899986267089844,1.5849990844726562,2.894998550415039,2.279996871948242,0.6199989318847656,1,-0.014774584822924042,-1.198016361617445,39.18999862670898,2.824538391010755,40.060001373291016,1.124027844313148,39.27999877929688,-0.014774584822924042
6614,2006-05-31,38.97000122070313,39.22999954223633,38.5,38.5,165500.0,0.010108848396541914,-2.106372962794624,-0.9791701436076092,36.890251171305216,35.71423190134751,0.44913346129688136,1.0807033228731697,2.149638209590016,1.508740665798534,24.446018064464475,0.7299995422363281,-0.7295692327099133,-0.9129987716674748,-2.269822228935979,0.4438246856010295,-1.591410500301727,-0.23458704303322264,-0.5739837097167992,36.683433461257174,0.5104422953968921,0.6784117286342527,5,0.2649993896484304,1.1949996948242116,2.5049991607665945,1.8899974822997976,0.37999725341796164,2,-0.02283806419732992,-2.1199713136954217,38.58000183105469,-1.198016361617445,39.18999862670898,2.824538391010755,40.060001373291016,-0.02283806419732992
6615,2006-06-01,39.86000061035156,39.88999938964844,39.060001373291016,39.060001373291016,124400.0,0.02283806419732959,-1.074997019764919,1.7021216154794885,48.25074264335436,37.88780560989672,-0.47515662283010585,0.1653133501061177,1.2472467618550525,0.6480155929335751,24.10267324894033,0.9199981689453054,-0.7286462772006743,-0.0014993667602567484,-1.3447273095138712,1.3417285759933577,-0.673113338137064,0.6701146046165505,-1.3906238181152304,78.61277284464035,37.45993593762222,0.6716139713768075,6,-0.625,0.30500030517578125,1.6099987030029297,0.9999980926513672,-0.8400001525878906,3,-0.015805345169804697,-2.106372962794624,38.97000122070313,-2.1199713136954217,38.58000183105469,-1.198016361617445,39.18999862670898,-0.015805345169804697
6616,2006-06-02,40.22000122070313,40.290000915527344,39.59000015258789,40.040000915527344,107600.0,0.009031625811317223,3.375008940705243,0.22500059604702508,52.88185752809637,39.34550273558392,-0.8054150911361404,-0.23675386071051463,0.8478334598285997,0.31904118343094723,23.748314022775084,0.7000007629394531,-0.7311061606098903,0.37750110626221556,-0.9320721002575212,1.6870743127819523,-0.27728549699764926,1.0322877095220804,-1.720001220703132,96.08940452393068,50.33460096721945,0.6547866032598673,6,-0.9549999237060618,-0.055000305175788355,1.24999809265136,0.6399974822997976,-0.7200012207031321,4,-0.01864743851907047,-1.074997019764919,39.86000061035156,-2.106372962794624,38.97000122070313,-2.1199713136954217,38.58000183105469,-0.01864743851907047
6617,2006-06-05,38.75,41.060001373291016,38.59000015258789,40.060001373291016,149800.0,-0.03654900984802689,-2.030674358464293,-7.277773068282678,41.19107568816027,39.75173098000233,0.5622415902844438,1.128882636154458,2.2653634562938407,1.8080034612225688,24.82275576812159,2.470001220703125,-0.7024835265464944,-0.9895000457763672,-2.3027108118513198,0.3237107202985854,-1.646105428813847,-0.33289466273888735,1.5400009155273438,9.765619761313328,-33.89584711650808,0.6566053830374775,6,0.9000015258789062,1.0150012969970703,2.719999313354492,2.1099987030029297,0.22999954223632812,0,0.027096754504788212,3.375008940705243,40.22000122070313,-1.074997019764919,39.86000061035156,-2.106372962794624,38.97000122070313,0.027096754504788212
6618,2006-06-06,38.47999954223633,39.22999954223633,38.22999954223633,38.84000015258789,127700.0,-0.006967753748739924,-1.3255797448590336,0.2748093381361583,38.67806874397392,40.452943260891146,0.7531034996477857,1.2860364641389594,2.473193030376315,2.1040500632226298,26.071487534574477,1.0,-0.6640582135971869,-1.146000480651857,-2.4836392650824237,0.19163830377870994,-1.8148198728671403,-0.4771810884365735,2.5800018310546875,8.8339165458006,-31.058396102031395,0.6688193922152849,6,1.1650009155273438,1.2800006866455078,2.8400001525878906,2.3799991607666016,-0.4399986267089844,1,0.01611223854626731,-2.030674358464293,38.75,3.375008940705243,40.22000122070313,-1.074997019764919,39.86000061035156,0.01611223854626731
6619,2006-06-07,38.31999969482422,39.22000122070313,38.209999084472656,38.540000915527344,141500.0,-0.004158000242086568,-3.590893327784746,0.6111134658585173,40.72164720398581,41.13541090362732,0.931062832626246,1.3290968676513089,2.5749732119754896,2.2883123327168278,27.282806036924036,1.0100021362304759,-0.7095126709098736,-1.1885004043579102,-2.5526001302365273,0.175599321520707,-1.8705502672972187,-0.5064505414186016,2.740001678466797,3.8596674389749315,-35.30872789002749,0.6820498629393069,6,1.3150005340576172,1.3549995422363281,3.0,2.539999008178711,-0.3800010681152415,2,0.022964537451029665,-1.3255797448590336,38.47999954223633,-2.030674358464293,38.75,3.375008940705243,40.22000122070313,0.022964537451029665
6620,2006-06-08,38.52000045776367,38.84000015258789,37.59000015258789,38.06999969482422,169600.0,0.005219226631843377,1.2935776605759841,-2.0454466638923567,43.69309574053297,41.293750563183366,0.6838312574579177,1.0099715373891698,2.330449338702877,2.115899405141839,28.875066042224628,1.25,-0.7219018324371831,-0.8799997329711928,-2.1926424240056974,0.43264295806331177,-1.5363210784884416,-0.22367838745394408,2.3690007781982416,26.801152104129105,-14.888255039605976,0.6563213455172507,6,0.8050003051757812,0.8449993133544922,2.759998321533203,2.339998245239258,-0.6700019836425781,3,0.021547196430267368,-3.590893327784746,38.31999969482422,-1.3255797448590336,38.47999954223633,-2.030674358464293,38.75,0.021547196430267368
6621,2006-06-09,38.2400016784668,38.88999938964844,38.060001373291016,38.72000122070313,99300.0,-0.007268919417690256,1.0243955767897766,-1.066663840969795,39.97397262655436,41.71096210290955,0.7582516451127503,1.205274345087659,2.547246338211764,2.4227765573718756,29.729666096325573,0.8299980163574219,-0.6570497183392661,-1.0669986724853544,-2.4332856894753334,0.2992883445046246,-1.7501421809803475,-0.38385516399036135,2.385079470825197,18.732025856382744,-21.042483224934106,0.6831435084949911,6,1.0849990844726562,1.1249980926513672,2.994997024536133,2.619997024536133,-0.13000106811523438,4,0.02039745672229132,1.2935776605759841,38.52000045776367,-3.590893327784746,38.31999969482422,-1.3255797448590336,38.47999954223633,0.02039745672229132
6622,2006-06-12,37.7400016784668,38.4900016784668,37.709999084472656,38.22000122070313,135100.0,-0.013075313233617214,-1.8888731906837433,1.0,38.91001181637623,42.3545247958155,1.1520944020408024,1.6247585254202193,2.9766089828734863,2.9495751315168093,30.08773134410428,0.7800025939941406,-0.6472743248750845,-1.462998771667479,-2.973872547170153,0.04787500383519472,-2.218435659418816,-0.7075618839161422,2.6422729910888663,9.14643790880079,-30.55642439488986,0.7554368877513385,6,1.5849990844726562,1.6249980926513672,3.4424972534179688,3.119997024536133,1.3699989318847656,0,0.04663482361574456,1.0243955767897766,38.2400016784668,1.2935776605759841,38.52000045776367,-3.590893327784746,38.31999969482422,0.04663482361574456
6623,2006-06-13,37.810001373291016,38.560001373291016,37.540000915527344,37.560001373291016,158700.0,0.001854787803683644,-6.034463707874036,-0.5208338300391725,43.01369476461487,43.03490741729434,1.0743646436125545,1.442864876402794,2.831460429935113,2.8947584082402287,31.12945096796123,1.0200004577636719,-0.7385088341712986,-1.2749992370605483,-2.8356937877255675,0.28569531360447087,-2.055346512393058,-0.4946519617280387,2.348891334907229,16.07145289985052,-26.55465488274009,0.7803472753325098,6,1.489999771118164,1.489999771118164,3.37249755859375,3.049997329711914,0.5499992370605469,1,0.03094414510579191,-1.8888731906837433,37.7400016784668,1.0243955767897766,38.2400016784668,1.2935776605759841,38.52000045776367,0.03094414510579191
6624,2006-06-14,37.77999877929688,38.22000122070313,37.56999969482422,37.63999938964844,143100.0,-0.0007935094658665376,-3.6428882833787974,0.5599975585937784,39.098844945973276,42.018029895363114,1.0256742304131095,1.3407746424848028,2.794087478124119,2.9493442708700854,32.43393480305721,0.6500015258789134,-0.7243816418868931,-1.1775016784667898,-2.726543589052241,0.3715402321186616,-1.952022633759519,-0.40298072317406053,2.117004749634269,17.77763963220678,-22.456544391874708,0.7745209552927272,6,1.5200023651122976,1.5200023651122976,3.4025001525878835,3.0799999237060476,-0.09999847412110086,2,0.006882004887012849,-6.034463707874036,37.810001373291016,-1.8888731906837433,37.7400016784668,1.0243955767897766,38.2400016784668,0.006882004887012849
6625,2006-06-15,38.4900016784668,38.4900016784668,38.0,38.04999923706055,112500.0,0.01879308952119363,1.227267998335414,3.142888283378587,38.47284508979936,40.417028513330116,0.112757826260939,0.5594307041983271,2.014221164435469,2.2569661248718376,32.7927030524526,0.7100028991699148,-0.6143542103488073,-0.4039989471435561,-1.918259524537369,1.1102616302502568,-1.1611292358404626,0.35313134155335035,1.1713015891239706,70.37050642282718,35.50750609606688,0.7571302886969079,6,0.8099994659423828,0.8099994659423828,2.6924972534179688,2.369997024536133,-0.02000045776366477,3,-0.014289504488785632,-3.6428882833787974,37.77999877929688,-6.034463707874036,37.810001373291016,-1.8888731906837433,37.7400016784668,-0.014289504488785632
6626,2006-06-16,38.02000045776367,38.91999816894531,38.02000045776367,38.4900016784668,499800.0,-0.012210995069040664,-2.8297675475618465,-1.0681786655569427,40.873654442185696,40.38175948599961,0.26582494040227544,0.9630316041931195,2.406812432905923,2.731978734712037,32.893525064255705,0.8999977111816406,-0.5658881288207098,-0.8005001068115263,-2.3355154892909127,0.7345152756678601,-1.5680077980512195,-0.03299241557183308,1.4291725746207504,34.782644751463685,1.4843605907355908,0.7675076912396919,6,0.36499977111816406,1.2800006866455078,2.962498664855957,2.839998245239258,0.3299980163574219,4,-0.004471382998309847,1.227267998335414,38.4900016784668,-3.6428882833787974,37.77999877929688,-6.034463707874036,37.810001373291016,-0.004471382998309847
6627,2006-06-19,37.72999954223633,38.2400016784668,37.66999816894531,38.099998474121094,136900.0,-0.007627588428082865,-1.3265369674039127,0.7872297253425102,43.02133659555303,40.86434480284173,0.4424515223097245,1.1505673374961987,2.6179836027203223,3.0282296664552106,32.68872257005977,0.5700035095214844,-0.6912047293182297,-0.9880010604858427,-2.5270181000413245,0.5510159790696392,-1.7575095802635872,-0.2184925407080982,1.5282562784623863,13.768043830405963,-20.68956331950985,0.769508519777742,6,0.6500015258789062,1.5700016021728516,3.162501335144043,3.1299991607666016,0.020000457763671875,0,0.01007158952360565,-2.8297675475618465,38.02000045776367,1.227267998335414,38.4900016784668,-3.6428882833787974,37.77999877929688,0.01007158952360565
6628,2006-06-20,37.72999954223633,38.43999862670898,37.61000061035156,37.849998474121094,114500.0,0.0,-3.6111411344586397,0.3243223737795511,39.12280830906757,40.686696036739704,0.3630550790606293,1.0666389089157633,2.553325193866101,3.0319883927109075,32.3477354797739,0.8299980163574148,-0.9024087212021357,-0.900000953674315,-2.4543499584987245,0.6543480511500945,-1.6771754560865233,-0.12282645126210667,1.35643078794525,11.851853944966571,-21.402011424681653,0.7771745024122063,6,0.5,1.5700016021728516,2.880000114440918,3.1299991607666016,-0.1100006103515554,1,0.036575697981931166,-1.3265369674039127,37.72999954223633,-2.8297675475618465,38.02000045776367,1.227267998335414,38.4900016784668,0.036575697981931166
6629,2006-06-21,38.33000183105469,38.52000045776367,37.65999984741211,37.65999984741211,103200.0,0.01590252573808537,-1.5671584005648012,-5.583399561305909,35.85956020369453,39.81630319931321,-0.2630407451537877,0.45034675997575135,1.8972048767063114,2.4427847048186777,31.50401196646653,0.8600006103515625,-0.8893872313068343,-0.27499866485595703,-1.8318850719383093,1.2818877422263952,-1.0534418683971296,0.5034445386852155,0.601785557661465,54.96202767553464,26.312003049428,0.7784432035411749,6,-0.10000228881835938,0.9699993133544922,2.2799978256225586,2.529996871948242,0.4499969482421946,2,0.0007826448699141952,-3.6111411344586397,37.72999954223633,-1.3265369674039127,37.72999954223633,-2.8297675475618465,38.02000045776367,0.0007826448699141952
6630,2006-06-22,37.84000015258789,38.41999816894531,37.5,38.16999816894531,142700.0,-0.01278376350271393,1.2168683558615492,-0.4925328945495539,28.519893877286748,38.54362778272792,0.13450352377580543,0.8716245997465393,2.340678917989507,2.9228023827739733,30.22782151147404,0.9199981689453125,-0.8435500458562686,-0.6930004119873061,-2.2516385248154904,0.8656377008408782,-1.4723194684013947,0.0863186444267825,0.9526085888093831,23.943703592267436,3.6663287904992963,0.7793190564140919,6,0.3699989318847656,1.4400005340576172,2.7699995040893555,3.019998550415039,0.4799995422363281,3,-0.004228325760225138,-1.5671584005648012,38.33000183105469,-3.6111411344586397,37.72999954223633,-1.3265369674039127,37.72999954223633,-0.004228325760225138
6631,2006-06-23,38.099998474121094,38.290000915527344,37.36999893188477,37.650001525878906,111100.0,0.006870991556151562,1.216867359132256,-1.3636353127492573,42.49422510717247,38.941873703927506,-0.1647700719276557,0.4819697486058985,2.0200959028479275,2.636028038942122,30.104819403413796,0.920001983642571,-0.8055752593849377,-0.33500194549560547,-1.7269414794510851,1.0569375884598742,-1.0309717124733453,0.36096782148213435,0.5374972183085092,63.47813683798482,40.14144394612231,0.6959697669777409,6,0.04500007629394531,1.1150016784667969,2.4200010299682617,2.710000991821289,0.10000228881835938,4,0.009711358566939499,1.2168683558615492,37.84000015258789,-1.5671584005648012,38.33000183105469,-3.6111411344586397,37.72999954223633,0.009711358566939499
6632,2006-06-26,38.72000122070313,38.75,38.09000015258789,38.150001525878906,89900.0,0.016273038619756486,1.095246745382985,1.2666745786850384,52.56411405916197,40.00303140332163,-0.705311902268015,-0.18450929130103333,1.3499772358578284,1.9871538873176888,29.838751276716675,0.6599998474121094,-0.7975363345058284,0.30850067138672443,-1.0451114708552822,1.662112813628731,-0.36830539973427534,0.9853067425077242,-1.3500022888183594,97.82617709580185,69.65367823247988,0.6768060711210027,6,-0.575002670288093,0.4949989318847585,1.754998207092278,2.0899982452392507,0.29999923706053977,0,-0.009555855757158449,1.216867359132256,38.099998474121094,1.2168683558615492,37.84000015258789,-1.5671584005648012,38.33000183105469,-0.009555855757158449
6633,2006-06-27,38.0099983215332,38.93000030517578,37.900001525878906,38.79999923706055,94600.0,-0.018336851156665168,-1.0396126361589944,-1.3859672605104831,47.036324130189485,40.88497353490121,0.04027985961390357,0.5065731135513403,2.005738699641526,2.672645621542344,29.06139327972158,1.029998779296875,-0.7509777804586264,-0.3730020523071289,-1.735648769247348,0.9896446646330901,-1.0543254107772384,0.3083213061629806,-0.6399993896484304,41.02556578512976,9.373752324591411,0.6813233584701093,6,0.1400012969970703,1.2050018310546875,2.2950010299682617,2.6650009155273438,1.2800025939941406,1,-0.006840261326344521,1.095246745382985,38.72000122070313,1.216867359132256,38.099998474121094,1.2168683558615492,37.84000015258789,-0.006840261326344521
6634,2006-06-28,38.08000183105469,38.34000015258789,37.68000030517578,38.22000122070313,108700.0,0.0018417130390091518,2.473708514867388,0.17721421190378217,45.68630281561088,41.686468837769155,0.01934096272061936,0.3862790989969582,1.8483061664561546,2.5776504713134827,28.265912893693802,0.6599998474121094,-0.6491209915171012,-0.25849857330322124,-1.5983698973824474,1.081372750776005,-0.9284342353428343,0.41143708873639184,-0.6476028442382713,45.51296629131032,12.700333059713202,0.6699356620396131,6,0.06999778747558594,1.1349983215332031,2.2249975204467773,2.5949974060058594,0.9099998474121094,2,-0.01207990748558152,-1.0396126361589944,38.0099983215332,1.095246745382985,38.72000122070313,1.216867359132256,38.099998474121094,-0.01207990748558152
6635,2006-06-29,39.22999954223633,39.22999954223633,37.9900016784668,38.2599983215332,139700.0,0.030199518274282244,1.556693408840648,-6.928610354223082,58.291416507561635,43.62177573392203,-1.1338898225281469,-0.8572904321144819,0.6217951352364679,1.4015900005502004,28.19902309269547,1.2399978637695312,-0.5629447047653713,0.9229991912841768,-0.28986386801282293,2.1358622505811766,0.3165676616356805,1.5294307209326732,-1.7376965026855373,100.0,62.70439930912286,0.6064315296484988,6,-0.9300003051757812,-0.0149993896484375,0.8575000762939453,1.2749996185302734,-0.470001220703125,3,-0.011470832734906344,2.473708514867388,38.08000183105469,-1.0396126361589944,38.0099983215332,1.095246745382985,38.72000122070313,-0.011470832734906344
6636,2006-06-30,39.47000122070313,39.47000122070313,38.13000106811523,39.25,616100.0,0.006117809871713398,11.18175197669514,0.22680509674375438,65.14880946416038,46.08038383043396,-1.281323477796704,-1.2188523640891233,0.31035995439155784,1.141606404302408,28.687182094224006,1.3400001525879048,-0.42952817479030614,1.2005008697509822,0.21083867344803764,2.190163066053927,0.7056697715995099,1.6953319679024546,-1.873436390991209,100.0,56.70055348573484,0.4948310981514726,6,-1.0500011444091797,-0.2550010681152415,0.354999542236321,0.7999992370605398,-0.9700012207031321,4,-0.029136090456356678,1.556693408840648,39.22999954223633,2.473708514867388,38.08000183105469,-1.0396126361589944,38.0099983215332,-0.029136090456356678
6637,2006-07-03,39.79999923706055,40.060001373291016,39.27000045776367,39.27000045776367,113900.0,0.008360729823953417,-1.9811423964991075,2.4090719933415783,66.66660276906642,49.140805437100504,-1.4380380508991806,-1.5453865288178719,-0.09096640727572947,0.7903087349150297,28.333526165811033,0.7900009155273438,-0.32851704257554815,1.477998924255374,0.289570461203553,2.666427387307195,0.8837846927294635,2.0722131557812844,-2.053559496069326,89.0755453972813,40.58325200138678,0.5942142315259101,7,-1.0849990844726562,-0.5849990844726562,0.02500152587890625,0.470001220703125,-1.5099983215332031,0,-0.040200967457085346,11.18175197669514,39.47000122070313,1.556693408840648,39.22999954223633,2.473708514867388,38.08000183105469,-0.040200967457085346
6638,2006-07-05,39.099998474121094,40.099998474121094,38.93000030517578,39.72999954223633,170900.0,-0.017587959204974912,-1.4123738098702605,-1.1886839983877469,59.939734810184696,51.81638039337719,-0.5847598368790514,-0.839602272996359,0.5322922685428892,1.4675972278953964,27.459878045093983,1.1699981689453125,-0.22696604205604132,0.7469982147216783,-0.4901307156943844,1.984127145137741,0.12843374951364694,1.3655626799297096,-1.1222025698998905,58.677654684514835,6.0399108733234215,0.6185644652080307,7,-0.36499977111816406,0.11500167846679688,0.7250022888183594,1.1700019836425781,0.09000015258788352,2,-0.0020459851529245343,-1.9811423964991075,39.79999923706055,11.18175197669514,39.47000122070313,1.556693408840648,39.22999954223633,-0.0020459851529245343
6639,2006-07-06,39.20000076293945,39.86999893188477,39.0,39.2599983215332,137200.0,0.0025576033943977006,-2.7826115801171256,0.09523405852825596,55.88720921699566,54.85719320890039,-0.6128191165701509,-0.9173287012879854,0.37479282389142554,1.3417208667982266,26.520655193606714,0.8699989318847727,-0.11154858549986812,0.8030004501342773,-0.4904989793192982,2.096499879587853,0.15625073540748957,1.4497501648610651,-0.9675405503302628,57.34601526242806,6.664193701555078,0.6467497147267884,7,-0.46500205993652344,0.0149993896484375,0.5174999237060547,1.0699996948242188,0.009998321533203125,3,0.0022959222152101333,-1.4123738098702605,39.099998474121094,-1.9811423964991075,39.79999923706055,11.18175197669514,39.47000122070313,0.0022959222152101333
6640,2006-07-07,39.349998474121094,39.81999969482422,39.09000015258789,39.099998474121094,100800.0,0.0038264721495477882,-4.407471248127949,-4.1668362156663274,61.64619583189973,56.98518995609232,-0.5879248710044891,-1.0561038010910266,0.16076309459214855,1.1725261066781485,24.98919564786752,0.7299995422363281,0.04406346991964227,0.9114982604980497,-0.4500836601050864,2.273080181101186,0.23070730019647812,1.5922892207996213,-0.8934336701304773,61.92888388007519,8.854396913314197,0.6807909603015694,7,-0.45999908447265625,-0.13499832153320312,0.3500022888183594,0.9200019836425781,-0.039997100830078125,4,-0.009148584742412424,-2.7826115801171256,39.20000076293945,-1.4123738098702605,39.099998474121094,-1.9811423964991075,39.79999923706055,-0.009148584742412424
6641,2006-07-10,39.02000045776367,39.68000030517578,39.02000045776367,39.209999084472656,111500.0,-0.008386226916233475,-5.947417029734776,-0.7599945068359375,61.217384381654945,57.94666443636931,-0.12706249837962957,-0.7005938715898594,0.4257652497239661,1.471313644345173,23.426555958641387,0.6599998474121094,0.1757464008055507,0.5425003051757784,-0.8396697096258521,1.924670319977409,-0.14858470222503684,1.2335853125765937,-0.3662236133573984,7.692332772539354,-48.27407670191113,0.6910850074008168,7,-0.13000106811523438,0.19499969482421875,0.6800003051757812,1.25,0.7700004577636719,0,-0.006663304284475924,-4.407471248127949,39.349998474121094,-2.7826115801171256,39.20000076293945,-1.4123738098702605,39.099998474121094,-0.006663304284475924
6642,2006-07-11,39.5,39.5,38.66999816894531,38.86000061035156,98800.0,0.012301372029861701,1.5937581956464726,-3.368442186841207,64.20544478522908,59.85434450915149,-0.5417549686744252,-1.09828794839774,-0.10532123924577519,0.9641746329045588,21.583708620165613,0.8300018310546875,0.421425492184369,0.9344999313354521,-0.47382819248755936,2.3428280551584635,0.23033586942394635,1.6386639932469578,0.5999984741210938,58.042073701002494,-3.359761825725471,0.7041640619115045,7,-0.6100006103515625,-0.2849998474121094,0.21500110626220703,0.7700004577636719,1.3600006103515625,1,-0.025316455696202556,-5.947417029734776,39.02000045776367,-4.407471248127949,39.349998474121094,-2.7826115801171256,39.20000076293945,-0.025316455696202556
6643,2006-07-12,38.97999954223633,39.41999816894531,38.93000030517578,39.34000015258789,68600.0,-0.013164568550979028,-1.130429734795084,-0.5625014901175405,55.28452964823559,60.9208141572209,0.14562399453630803,-0.51241150719747,0.3751944491486796,1.4534170295444397,19.503606072530687,0.5699996948242188,0.5423167350361382,0.35599956512451314,-1.016948108565387,1.7289472388144134,-0.3304742717204334,1.0424734019694597,1.0913989257812489,25.833431349797824,-34.880052501776206,0.6864738368449499,7,0.06500053405761719,-0.24500083923339844,0.7275018692016602,1.2900009155273438,4.020000457763672,2,-0.017701350303027663,1.5937581956464726,39.5,-5.947417029734776,39.02000045776367,-4.407471248127949,39.349998474121094,-0.017701350303027663
6644,2006-07-13,38.040000915527344,38.81999969482422,38.0,38.81999969482422,97900.0,-0.024114895786247037,1.1025666105872687,2.1666596024244478,51.51515676955364,60.16789640855335,1.2061961971546182,0.4722785272187622,1.2668727677275342,2.3608710742415013,17.739149601389194,0.9799995422363281,0.544072098452844,-0.5969991683959961,-1.9409146631748015,0.7469163263828094,-1.2689569157854024,0.07495857899341019,2.003369546508786,2.197852870036177,-60.55740715824173,0.671957747389404,7,1.0099983215332031,0.6949977874755859,1.6624994277954102,2.2249984741210938,4.879997253417969,3,0.030231274540065023,-1.130429734795084,38.97999954223633,1.5937581956464726,39.5,-5.947417029734776,39.02000045776367,0.030231274540065023
6645,2006-07-14,37.93999862670898,38.38000106811523,37.650001525878906,38.13999938964844,87900.0,-0.0026288718825331348,1.1470444690029915,0.25641163582300686,48.75776636660503,58.34666939771386,1.2337057085681025,0.5575490979040367,1.3192978708218206,2.431248955176507,16.549120022482334,0.729999542236321,0.6343606522036538,-0.669501304626472,-2.0481424665614085,0.7091398573084646,-1.3588218855939402,0.01981927634099634,2.021637016845709,14.285580059832178,-46.37978568470226,0.6893205809674676,7,0.9350013732910227,0.7950000762939524,1.7150011062622141,2.3150005340576243,4.95000076293946,4,0.03347391944473155,1.1025666105872687,38.040000915527344,-1.130429734795084,38.97999954223633,1.5937581956464726,39.5,0.03347391944473155
6646,2006-07-17,37.849998474121094,38.290000915527344,37.58000183105469,37.790000915527344,56600.0,-0.0023721706864935355,-1.9583558508440093,-0.2999866486104912,42.639575232754424,55.67699967145698,1.1954573223849039,0.6684309077662789,1.3497004127098648,2.494153687157805,16.115834563605908,0.7099990844726562,0.7332078397461572,-0.7510013580322266,-2.146933961141279,0.6449312450768261,-1.4489676595867564,-0.053035056477696685,1.9729391223730488,14.062338570599783,-40.17148811506528,0.697966301554528,7,0.9900016784667969,0.8850002288818359,1.4950017929077148,2.095001220703125,6.0300025939941335,0,0.038573393871288,1.1470444690029915,37.93999862670898,1.1025666105872687,38.040000915527344,-1.130429734795084,38.97999954223633,0.038573393871288
6647,2006-07-18,38.11000061035156,38.31999969482422,37.38000106811523,38.060001373291016,83500.0,0.006869277323967138,3.0000162328439433,0.8333545269582909,50.915771389366505,54.67433706914384,0.7493171708643658,0.4620465455414262,1.0251230827966111,2.2132427900289215,15.375727232919806,0.9399986267089915,0.6645901648242898,-0.5099992752075195,-1.8657822802169903,0.8457837298019513,-1.187890777712255,0.16789222729721587,1.5335021249074217,35.7843421414322,-19.289094327739413,0.6778915025047358,7,0.5149993896484375,0.6249980926513672,1.234999656677246,1.8349990844726562,5.989997863769531,1,0.044082925171075704,-1.9583558508440093,37.849998474121094,1.1470444690029915,37.93999862670898,1.1025666105872687,38.040000915527344,0.044082925171075704
6648,2006-07-19,39.11000061035156,39.40999984741211,37.97999954223633,37.97999954223633,107200.0,0.026239831644830236,-1.5309715990993271,22.600366216525522,58.05945913676795,54.915698171340765,-0.2783905617295872,-0.4524643860913642,-0.027229104585472896,1.1980963551629955,14.335253229052974,1.4300003051757812,0.5494369370394736,0.4210006713867216,-0.8835646602146596,1.7255660029881028,-0.23128199441396902,1.0732833371874122,0.30715195819304597,85.22170357341517,27.743494498048058,0.6522826658006904,7,-0.5100002288818359,-0.3750019073486328,0.2349996566772461,0.8349990844726562,5.239997863769531,2,0.04474558866503342,3.0000162328439433,38.11000061035156,-1.9583558508440093,37.849998474121094,1.1470444690029915,37.93999862670898,0.04474558866503342
6649,2006-07-20,38.36000061035156,39.43999862670898,38.310001373291016,39.040000915527344,72300.0,-0.019176680856442974,-1.8974333894127131,-0.601769612757956,42.73790744489865,52.81477723945176,0.3798724273258074,0.31610515583757604,0.6632033465280642,1.9273172417491224,13.367561485331237,1.1299972534179616,0.3641350783023398,-0.3304992675781264,-1.6333945670339176,0.9723960318776648,-0.9819469173060256,0.3209483821497727,-0.9799995422363352,47.57284969334277,-4.33964802635667,0.6514476497278964,7,0.1700000762939453,0.3749980926513672,0.9400005340576172,1.5599994659423828,5.630001068115234,3,0.12095931480241728,-1.5309715990993271,39.11000061035156,3.0000162328439433,38.11000061035156,-1.9583558508440093,37.849998474121094,0.12095931480241728
6650,2006-07-21,37.68000030517578,38.349998474121094,37.27999877929688,38.22999954223633,92500.0,-0.0177268064222158,1.7088699280033428,0.8088220444524229,36.08086445900705,50.02183058137977,0.8918600431656571,1.036653856014695,1.2738615128622257,2.594508378384802,12.570369357501082,1.0800018310546804,0.2440865148440139,-1.0024995803833008,-2.329131752666875,0.3241325919002733,-1.6658156665250914,-0.3391834942415102,1.759998321533196,18.51859046926057,-26.182965705209813,0.6633160861417886,7,0.7099990844726562,1.0099983215332031,1.6200008392333984,2.239999771118164,6.369998931884766,4,0.13906575958943823,-1.8974333894127131,38.36000061035156,-1.5309715990993271,39.11000061035156,3.0000162328439433,38.11000061035156,0.13906575958943823
6651,2006-07-24,38.47000122070313,38.90999984741211,37.93999862670898,37.93999862670898,100100.0,0.020966053851619426,-2.6603640498930456,-0.9636424167181332,40.34834979816446,47.3710422494837,0.017474832770496107,0.2906981372414279,0.441289031831829,1.7920105771153843,11.311138188158308,1.2299995422363281,0.16489314718963044,-0.23099880218504865,-1.5335290571458486,1.0715314527757513,-0.8822639296654486,0.42026632529535135,0.9699974060058452,55.092709512549135,15.343049013346999,0.6512651274803999,7,-0.11000251770020242,0.21999740600585227,0.8299999237060476,1.4499988555908132,5.829998016357415,0,0.11489467191819647,1.7088699280033428,37.68000030517578,-1.8974333894127131,38.36000061035156,-1.5309715990993271,39.11000061035156,0.11489467191819647
6652,2006-07-25,38.349998474121094,39.08000183105469,38.18000030517578,38.459999084472656,110800.0,-0.003119385047418599,-3.0000339086500967,-0.20754730561332999,44.057057184139104,46.123545309028536,-0.04783561651067458,0.4021799045576131,0.5254746156066403,1.906675331347131,10.761674891937862,0.9000015258789062,0.023869841063593356,-0.3325014114379883,-1.6443723132430748,0.9793694903670982,-0.9884368623405351,0.3234340394645585,1.0468001556396445,49.53702640795011,11.678419310339144,0.6559354509025433,7,0.010000228881835938,0.3400001525878906,0.49250221252441406,1.5700016021728516,6.220001220703125,1,0.1441982480840469,-2.6603640498930456,38.47000122070313,1.7088699280033428,37.68000030517578,-1.8974333894127131,38.36000061035156,0.1441982480840469
6653,2006-07-26,37.75,38.34000015258789,37.38000106811523,38.11999893188477,187200.0,-0.015645332411837742,1.3703640910439712,3.363607990012549,39.35388788153269,44.772293210359535,0.40156819067900074,1.0347535917855168,1.070662196728918,2.4984313594759584,10.234755895280285,0.9699974060058665,-0.1156501213245491,-0.9194999694824233,-2.2641731033785106,0.42517316441366404,-1.5918365364304705,-0.24716340253437608,1.6044626327514635,21.759317310426123,-13.071046344921395,0.6723365669480446,7,0.6099987030029297,0.9399986267089844,1.090001106262207,2.1700000762939453,6.3899993896484375,2,0.1682118801091681,-3.0000339086500967,38.349998474121094,-2.6603640498930456,38.47000122070313,1.7088699280033428,37.68000030517578,0.1682118801091681
6654,2006-07-27,37.61999893188477,38.5,37.47000122070313,38.0,97500.0,-0.003443736903714578,-2.0294238094437107,1.0270328786613077,37.26068971251592,43.49484024879408,0.5204583924400055,1.1895123240841698,1.1380534807626859,2.619989053357436,9.337223313251771,1.029998779296868,-0.33883258038373043,-1.026500892639156,-2.4281583299686886,0.37515654469037685,-1.7273296113039223,-0.3256721739743895,1.692974423797601,18.888865341414903,-11.996788981647903,0.7008287186647673,7,0.739999771118157,1.0699996948242116,1.1450014114379812,2.3000011444091726,7.0300025939941335,3,0.17889419812110408,1.3703640910439712,37.75,-3.0000339086500967,38.349998474121094,-2.6603640498930456,38.47000122070313,0.17889419812110408
6655,2006-07-28,38.77999877929688,38.93999862670898,37.849998474121094,37.849998474121094,85300.0,0.03083465923304307,-1.3440855804490524,-2.4473623450284236,48.42518719284084,44.13768602213701,-0.567539658242211,-0.006249430371518372,-0.053992001107687315,1.4559700643562792,9.669586670767263,1.3199996948242045,-0.4392257282345895,0.15599899291992614,-1.2204405009400645,1.5324384867799168,-0.5322207540100692,0.8442187398499215,0.4923150848577791,82.35276958116935,46.52845484278579,0.688219746929997,7,-0.4200000762939524,-0.09000015258789773,-0.0149984359741282,1.1400012969970632,5.110000610351555,4,0.13434768084498572,-2.0294238094437107,37.61999893188477,1.3703640910439712,37.75,-3.0000339086500967,38.349998474121094,0.13434768084498572
6656,2006-07-31,38.31999969482422,38.84000015258789,38.08000183105469,38.84000015258789,94800.0,-0.011861761190107067,1.9230678942156036,-0.5591400936856483,42.23684633207115,43.17336101577087,-0.03783885595023406,0.38280351186929806,0.3766596382685634,1.905881245271786,10.36474455354816,0.7599983215332031,-0.45618238274236234,-0.24650001525878906,-1.569165142510684,1.076165111993106,-0.9078325788847366,0.41483254836715844,0.9124678676332891,55.29401204995026,21.359726679874846,0.6613325636259475,7,0.03999900817871094,0.3699989318847656,0.4250001907348633,1.5799999237060547,5.189998626708984,0,0.14953026064377206,-1.3440855804490524,38.77999877929688,-2.0294238094437107,37.61999893188477,1.3703640910439712,37.75,0.14953026064377206
6657,2006-08-01,38.20000076293945,38.38000106811523,37.79999923706055,38.09000015258789,68500.0,-0.0031314961597187496,1.4680864878904412,-0.21153944907016836,44.583345254254716,41.676015028824956,0.10758263037180171,0.3971506939497189,0.45596274258529945,2.0175468126343716,10.557772001151672,0.5800018310546804,-0.44484978358183014,-0.2864990234375,-1.4825147841040476,0.9095167372290476,-0.8845069037707773,0.31150885689577734,0.9934174238548437,52.564165264682174,16.877924667932298,0.5980078803332755,8,0.15999794006347656,0.48999786376953125,0.4799985885620117,1.6349983215332031,4.959999084472656,1,0.15968582074058846,1.9230678942156036,38.31999969482422,-1.3440855804490524,38.77999877929688,-2.0294238094437107,37.61999893188477,0.15968582074058846
6658,2006-08-02,39.02000045776367,39.16999816894531,38.33000183105469,38.43000030517578,87800.0,0.02146596016876945,-1.1265808115194622,5.3636079900124844,56.92089520312976,43.251902557517305,-0.8119068332483579,-0.452341318904125,-0.3866944678612043,1.1854347793063127,10.901422360393667,0.9699974060058594,-0.35791194563491047,0.5375005722045927,-0.6503836518410537,1.725384796250239,-0.056441539818230524,1.131442684227416,-1.7400016784667898,91.17658938524917,49.1370309914373,0.5939421120228222,8,-0.7950019836425781,-0.3300018310546875,-0.34000110626220703,0.8149986267089844,4.169998168945305,2,0.14223473018838173,1.4680864878904412,38.20000076293945,1.9230678942156036,38.31999969482422,-1.3440855804490524,38.77999877929688,0.14223473018838173
6659,2006-08-03,39.290000915527344,39.34000015258789,38.68999862670898,38.90999984741211,88100.0,0.006919540097287458,1.7083422740386058,0.6440694404034526,59.310355713755825,45.83295714137828,-1.0461247365510928,-0.7539066642639085,-0.6554051382218233,0.9137106808882933,11.332796890292924,0.6500015258789134,-0.3375682311817769,0.8030010223388686,-0.39694834670120116,2.0029503913789384,0.20302633781883372,1.4029757068589035,-1.9722021484374963,96.75329822492829,49.08790312319746,0.5999746845200351,8,-0.9300003051757812,-0.6000022888183594,-0.6075010299682617,0.5449981689453125,4.549999237060547,3,0.12344103744228674,-1.1265808115194622,39.02000045776367,1.4680864878904412,38.20000076293945,1.9230678942156036,38.31999969482422,0.12344103744228674
6660,2006-08-04,38.9900016784668,39.900001525878906,38.56999969482422,39.52000045776367,75600.0,-0.007635511073301848,1.0620168792841385,-1.3947297093811173,57.64076917766714,47.754337072434126,-0.6043095745145308,-0.5083222702780432,-0.37208250459355696,1.196971534949526,12.003617729623267,1.3300018310546875,-0.45891808449360383,0.5210016250610323,-0.6344146526128824,1.676417902734947,-0.05670651377592861,1.0987097638979932,-1.5913148559570303,56.6667211622825,4.5545161850644575,0.577708138836958,8,-0.35000038146972656,-0.3000030517578125,-0.30750179290771484,0.8449974060058594,5.689998626708984,4,0.14516541686988393,1.7083422740386058,39.290000915527344,-1.1265808115194622,39.02000045776367,1.4680864878904412,38.20000076293945,0.14516541686988393
6661,2006-08-07,38.7599983215332,38.90999984741211,38.47000122070313,38.83000183105469,58900.0,-0.005899034291671157,2.826082629824296,0.1320823976507169,54.3741409876415,48.90067971726773,-0.36748957574504715,-0.31494368171097165,-0.18691790771399042,1.4042583370624726,12.773425299846568,0.5200004577636648,-0.4151597039103052,0.3039983749389634,-0.8309846456434329,1.4389813955213597,-0.26349313535223473,0.8714898852301616,-1.2112326168212917,45.71419229323001,-8.113764126055777,0.567491510291199,8,-0.11999702453613281,-0.06999969482421875,-0.002498626708984375,1.0750007629394531,6.170001983642578,0,0.13235297446504912,1.0620168792841385,38.9900016784668,1.7083422740386058,39.290000915527344,-1.1265808115194622,39.02000045776367,0.13235297446504912
6662,2006-08-08,38.5,39.58000183105469,38.43000030517578,38.75,80700.0,-0.006707903322812125,-4.897452951993427,3.571249523186747,45.44095375379761,49.577020369741604,-0.09384467216224124,-0.1409296415375465,0.05234305235396164,1.6389992580137402,13.547885952618477,1.1500015258789062,-0.2629478755436878,0.09400005340576456,-0.9300153210663566,1.1180154278778858,-0.4180076338302925,0.6060077406418216,-0.8101601460180703,10.827910954743588,-37.41670201950982,0.5120076872360597,8,0.18500137329101562,0.18999862670898438,0.31750011444091797,1.3349990844726562,6.3300018310546875,1,0.13012982653332994,2.826082629824296,38.7599983215332,1.0620168792841385,38.9900016784668,1.7083422740386058,39.290000915527344,0.13012982653332994
6663,2006-08-09,38.290000915527344,39.20000076293945,38.25,38.599998474121094,74700.0,-0.005454521674614465,-3.871806408701436,1.239990234375,49.43089693124739,50.92926561626732,0.22440784362949273,0.015521829043585456,0.2584020367506312,1.8147588099630099,14.279355690913203,0.9500007629394531,-0.19685626314375781,-0.08149909973144531,-1.0699653117201535,0.9069671122572629,-0.5757322057257994,0.4127340062629088,-0.46755136123159247,2.4242956688198496,-44.00899063017529,0.4942331059943532,8,0.5599994659423828,0.3999977111816406,0.6749992370605469,1.5449981689453125,6.8400001525878835,2,0.12718722422150397,-4.897452951993427,38.5,2.826082629824296,38.7599983215332,1.0620168792841385,38.9900016784668,0.12718722422150397
6664,2006-08-10,39.18999862670898,39.31999969482422,38.150001525878906,38.20000076293945,119100.0,0.023504771210822062,-1.1467928437438755,-3.1935666469777284,61.852422093628306,52.421180605243705,-0.47993540435619053,-0.8368070371631688,-0.647731728351431,0.886844448367583,13.86705323148177,1.1699981689453125,-0.13251653262628338,0.7609987258911062,-0.27873651218815354,1.800733963970366,0.24113110685147632,1.280866344930736,-1.2428959541182394,59.42840576171834,9.07314604445478,0.519867619039629,8,-0.3399982452392507,-0.5999984741210866,-0.2149991989135671,0.645000457763679,5.830001831054695,3,0.10206685736584586,-3.871806408701436,38.290000915527344,-4.897452951993427,38.5,2.826082629824296,38.7599983215332,0.10206685736584586
6665,2006-08-11,39.209999084472656,39.2400016784668,38.90999984741211,39.2400016784668,60400.0,0.000510345967454251,20.998219961856325,-0.03030571589306516,56.607125583955316,54.017878299897504,-0.483355856710709,-0.7976813920205998,-0.7024540752100847,0.8462648059182669,13.045822751546154,0.3300018310546875,0.029778184799269525,0.7174991607666001,-0.3512115140626193,1.7862098355958196,0.18314382335199042,1.2518544981812099,-1.1457224806846256,74.12568757902824,23.362996916235296,0.5343553374146081,8,-0.3599987030029297,-0.6199989318847656,-0.2349996566772461,0.5200004577636719,5.9099998474121165,4,0.11808215190570448,-1.1467928437438755,39.18999862670898,-3.871806408701436,38.290000915527344,-4.897452951993427,38.5,0.11808215190570448
6666,2006-08-14,39.310001373291016,39.9900016784668,39.2400016784668,39.31999969482422,70600.0,0.0025504282365045317,-9.000152590218967,0.333248569612206,58.60217957386126,55.57552655763156,-0.47847488445211894,-0.8249935316325505,-0.8483377791985021,0.7107274687426184,12.366768624120374,0.7800025939941406,0.23685885037530596,0.7445013046264677,-0.33877802368244403,1.8277806329353794,0.20286164047200828,1.286140968780927,-1.1599998474121094,63.04346473996828,11.624834154407985,0.541639664154456,8,-0.23999977111816406,-0.6750011444091797,-0.25750160217285156,0.4199981689453125,6.3899993896484375,0,0.13660642951626523,20.998219961856325,39.209999084472656,-1.1467928437438755,39.18999862670898,-3.871806408701436,38.290000915527344,0.13660642951626523
6667,2006-08-15,39.790000915527344,40.099998474121094,39.349998474121094,39.849998474121094,81200.0,0.012210621355064566,1.67858310626703,6.0007630675314765,68.68133019773549,56.882241557032195,-0.7925604016714018,-1.2360513532408177,-1.3221972920076936,0.20001832900388195,11.469367614964336,0.7899971008300781,0.28718856298284834,1.140500831604001,-0.0493597976601734,2.3303614608681755,0.5455705169719138,1.7354311462360883,-1.4927993774414077,84.10266442349075,27.737165463980844,0.5949303146320885,8,-0.6650009155273438,-1.1000022888183594,-0.7375011444091797,-0.060001373291015625,5.4199981689453125,1,0.12917816716215857,-9.000152590218967,39.310001373291016,20.998219961856325,39.209999084472656,-1.1467928437438755,39.18999862670898,0.12917816716215857
6668,2006-08-16,40.86000061035156,40.88000106811523,39.41999816894531,39.81999969482422,159500.0,0.026891170399713893,1.7037044886195283,-17.334053916581894,75.31252216548512,58.660260051668786,-1.7590957327523782,-2.285396721995639,-2.364792619906048,-0.897495123241633,12.52960190689757,1.4600028991699148,0.46601684966101686,2.1230005264282212,0.5843048143262095,3.661696238530233,1.3536526703772154,2.892348382479227,-2.38251937866211,99.26738237665487,36.58493566454162,0.7693478560510063,8,-1.3449993133544922,-1.7800006866455078,-1.8075008392333984,-1.1300010681152344,3.75,2,0.097161066113576,1.67858310626703,39.790000915527344,-9.000152590218967,39.310001373291016,20.998219961856325,39.209999084472656,0.097161066113576
6669,2006-08-17,43.0,44.290000915527344,42.22000122070313,42.95000076293945,748700.0,0.05237394414297403,-1.7417244977099324,0.04807614715915343,78.59080481871904,60.98804178956344,-3.7073562630941055,-4.279360625736572,-4.4467975816135095,-3.049330872057837,14.328286203347718,3.4300003051757812,0.7010076824729765,4.030999946594235,1.594411031816044,6.467588861372427,2.812705489205136,5.249294403983335,-4.234216387939455,76.02229257587736,15.174170673869199,1.2182944573890961,8,-1.779998779296875,-2.2150001525878906,-4.1100006103515625,-3.6700000762939453,1.7099990844726562,3,0.04953490856081921,1.7037044886195283,40.86000061035156,1.67858310626703,39.790000915527344,-9.000152590218967,39.310001373291016,0.04953490856081921
6670,2006-08-18,42.91999816894531,43.36000061035156,42.36999893188477,43.150001525878906,141700.0,-0.00186050769894619,2.0461518598072486,-4.60013733119707,82.85713195800781,64.15281856404859,-3.365139386965275,-3.991299118471744,-4.3149828402272306,-2.9755235328057097,15.06598054115301,0.9900016784667898,0.7833057964144317,3.688998222351074,0.7590593621792081,6.61893708252294,2.2240287922651447,5.153967652437004,-3.5,72.87122864241324,10.852908987761069,1.4649694300859317,8,-1.6999969482421875,-2.134998321533203,-4.027499198913574,-3.589998245239258,2.3900032043457102,4,0.048928293998339756,-1.7417244977099324,43.0,1.7037044886195283,40.86000061035156,1.67858310626703,39.790000915527344,0.048928293998339756
6671,2006-08-21,42.88999938964844,43.02999877929688,42.5,42.5,127400.0,-0.0006989464253653876,-1.7179467115302216,-1.6956247719507744,83.93631498027784,68.43008092254638,-3.0035459483580382,-3.808447934858812,-4.223424890510088,-2.9591418035608115,16.622197524358924,0.5299987792968821,0.8347977567631091,3.4379995346069308,0.11000308143862725,6.765995987775234,1.7740013080227754,5.101997761191086,-2.7882008361816375,71.65990214611364,8.096812573089558,1.663998226584153,8,-1.6699981689453125,-2.104999542236328,-4.085000038146973,-3.635000228881836,2.6500015258789062,0,0.05199346173864838,2.0461518598072486,42.91999816894531,-1.7417244977099324,43.0,1.7037044886195283,40.86000061035156,0.05199346173864838
6672,2006-08-22,43.88000106811523,44.0,42.75,42.75,220300.0,0.023082343029963592,-1.212387289305692,2.897443170703061,84.32202933221262,72.30687341154251,-3.5203401237349254,-4.598690816612752,-5.122975315267432,-3.9573016691940026,18.61369748964801,1.25,0.9618118639056092,4.151501083374015,0.3271290158002671,7.975873150947763,2.239315049587141,6.063687117160889,-3.191854183959954,91.58111671087103,30.209264347000044,1.912186033786874,8,-2.6599998474121023,-3.095001220703118,-5.092501640319817,-4.625001907348626,1.3600006103515696,1,0.041476746821382804,-1.7179467115302216,42.88999938964844,2.0461518598072486,42.91999816894531,-1.7417244977099324,43.0,0.041476746821382804
6673,2006-08-23,44.099998474121094,44.36000061035156,43.790000915527344,43.849998474121094,213500.0,0.005013614417747281,-2.081120092378753,0.2212387289305706,84.21051489197296,74.79110594469192,-3.1620416777884017,-4.551951215538082,-5.250356814214143,-4.186176852502065,19.930961579545226,0.5699996948242188,1.1655345580979457,4.0539985656738295,-0.11738429099548853,8.225381422343148,1.968307137339167,6.139689994008492,-2.9075920255737273,87.85036400065594,29.675347675395003,2.0856914283346604,8,-2.464998245239258,-3.279998779296875,-5.419999122619629,-4.844999313354492,0.6599998474121094,2,0.02517008273827792,-1.212387289305692,43.88000106811523,-1.7179467115302216,42.88999938964844,2.0461518598072486,42.91999816894531,0.02517008273827792
6674,2006-08-24,44.349998474121094,44.72000122070313,43.88999938964844,43.88999938964844,157700.0,0.005668934436510398,-2.608710795614779,1.839996337890625,88.3953950370676,78.32313588392662,-2.9090382782957604,-4.50276394411609,-5.40195912468225,-4.438900888514127,21.578409906227474,0.8300018310546946,1.5048142799846005,3.967498588562009,-0.45793850964672345,8.392935686770741,1.7547800394576427,6.180217137666375,-2.6507769596850537,84.25521760797582,24.819947180594184,2.212718549104368,8,-2.369997024536133,-3.3499984741210866,-5.682498931884766,-5.094999313354492,0.5400009155273438,3,0.005862506091903974,-2.081120092378753,44.099998474121094,-1.212387289305692,43.88000106811523,-1.7179467115302216,42.88999938964844,0.005862506091903974
6675,2006-08-25,43.9900016784668,44.86999893188477,43.959999084472656,44.11999893188477,198000.0,-0.008117177182415447,-8.578822679087772,-0.2826032872804626,86.77924416340012,81.45392083831983,-2.0111910426671074,-3.9341392203306427,-4.968608103955539,-4.088379635375972,23.90927055100523,0.9099998474121165,1.8564219660285204,3.34700164794922,-1.2895850515245968,7.983588347423037,1.0287082982123081,5.665294997686132,-1.747039816902678,62.86929746765133,1.6282436626900605,2.3182933497369103,8,-1.8800029754638672,-2.9150028228759695,-5.357501983642578,-4.775001525878906,0.75,4,0.016367296625003247,-2.608710795614779,44.349998474121094,-2.081120092378753,44.099998474121094,-1.212387289305692,43.88000106811523,0.016367296625003247
6676,2006-08-28,44.04999923706055,44.61000061035156,44.0,44.0,209000.0,0.0013638908002842065,-23.400396734569313,-0.384617641880371,90.15922928675018,83.84035407043257,-1.4841897875145804,-3.734309177385313,-4.937889993118674,-4.157919340562451,26.3660938013351,0.6199989318847656,2.0801308385621553,3.1204992294311538,-1.6186960242469723,7.85969448310928,0.7509016025920943,5.490096856270213,-1.2816299614322944,61.32074962437788,-6.03709572191498,2.369597626839063,8,-1.9050006866455078,-2.924999237060547,-5.510000228881836,-4.879999160766602,1.7900009155273438,0,0.028603908241850773,-8.578822679087772,43.9900016784668,-2.608710795614779,44.349998474121094,-2.081120092378753,44.099998474121094,0.028603908241850773
6677,2006-08-29,44.29999923706055,44.34000015258789,43.97999954223633,44.2599983215332,184600.0,0.005675368997275054,4.999872846334796,0.8000305180437934,93.23744071433158,85.83201168697107,-1.147880939942226,-3.693235031363102,-5.083049914623331,-4.4143482879128655,28.633123838212754,0.3600006103515625,2.3903483394240013,3.0654993057250977,-1.7190034228532411,7.8500020343034365,0.6732479414359318,5.4577506700142635,-1.1113040301809889,47.22215354184664,-27.178266764762185,2.3922513642891685,8,-0.7549991607665945,-3.174999237060547,-5.77500057220459,-5.129999160766602,2.25,1,0.027991009025332803,-23.400396734569313,44.04999923706055,-8.578822679087772,43.9900016784668,-2.608710795614779,44.349998474121094,0.027991009025332803
6678,2006-08-30,44.56999969482422,44.81999969482422,44.13999938964844,44.22000122070313,116800.0,0.006094818564642113,-1.6666566936436937,8.749761586877565,92.56332733564349,87.38451418885157,-0.9345526121235181,-3.716680662671294,-5.242911289676087,-4.681448991805752,32.06007323228407,0.6800003051757812,2.724991048963844,3.057999801635745,-1.8284129690482018,7.944412572319692,0.6147934162937716,5.5012061869777185,-1.0450437429436192,69.38781865387784,-6.62116202839205,2.4432063853419725,8,-0.950000762939446,-3.4449996948242188,-6.045001029968262,-5.399999618530273,1.25,2,0.015032577703167016,4.999872846334796,44.29999923706055,-23.400396734569313,44.04999923706055,-8.578822679087772,43.9900016784668,0.015032577703167016
6679,2006-08-31,44.13999938964844,44.790000915527344,44.02999877929688,44.41999816894531,152800.0,-0.009647752033207113,-2.040008544921933,-0.8000000000000163,86.62706861017963,87.80339603909289,-0.36412967126582885,-3.061674190454994,-4.724840540055965,-4.249582878861162,35.40879028919286,0.7600021362304616,2.9846895184393816,2.3854995727539077,-2.5179657759423435,7.288964921450159,-0.06623310159422147,4.837232247102037,-0.3460348417670005,19.780256632753428,-54.134356587767165,2.4517326743481256,8,-0.4549999237060547,-2.969999313354485,-5.6150007247924805,-4.969999313354492,2.020000457763672,3,0.014046192579471706,-1.6666566936436937,44.56999969482422,4.999872846334796,44.29999923706055,-23.400396734569313,44.04999923706055,0.014046192579471706
6680,2006-09-01,44.650001525878906,44.90999984741211,44.0,44.33000183105469,118200.0,0.011554194455881017,1.1666757493188011,-1.1428610354223434,87.39498222745334,88.18769239989017,-0.6737786740106699,-3.294829459634826,-5.1232335052317595,-4.746591408683592,38.33568219295936,0.9099998474121094,3.133690067155058,2.612501716613771,-2.272460585639827,7.497464018867369,0.17002056548697198,5.05498286774057,0.21999740600586648,72.04320040690091,-3.1124287657407734,2.442481151126798,9,-0.8200016021728516,-3.295001983642578,-6.125002861022949,-5.480001449584961,1.3599967956542969,4,0.005375091950006627,-2.040008544921933,44.13999938964844,-1.6666566936436937,44.56999969482422,4.999872846334796,44.29999923706055,0.005375091950006627
6681,2006-09-05,43.88999938964844,44.790000915527344,43.810001373291016,44.790000915527344,204400.0,-0.017021323857961734,1.1777730682829652,-2.8125074505877024,77.62802888065855,87.44391457193973,0.27154694202269525,-2.245945678384885,-4.266534155214295,-3.9858667020938157,41.431571006898565,0.9799995422363281,3.058335787272732,1.5959995269775362,-3.0994061209628825,6.291405174917955,-0.7517032969926731,3.9437023509477456,1.0200004577636719,7.272557029803231,-63.99390367180009,2.347702823970211,9,0.46000099182128906,-2.5349998474121094,-5.3650007247924805,-4.719999313354492,1.7999992370605398,1,0.019366650732258517,1.1666757493188011,44.650001525878906,-2.040008544921933,44.13999938964844,-1.6666566936436937,44.56999969482422,0.019366650732258517
6682,2006-09-06,43.5099983215332,43.900001525878906,43.18999862670898,43.4900016784668,193100.0,-0.008658033114597341,-1.2903217867470325,-0.02221845462637223,69.68794867332983,85.83029610320159,0.6632963301915851,-1.5508777361901593,-3.812245431473414,-3.605109963629964,43.637462656629545,0.710002899169929,2.9586698683738604,0.965498542785646,-3.400679493915078,5.33167657948637,-1.2175904755647196,3.1485875611360115,1.4000015258789062,18.604620216107218,-47.090819305806704,2.1830890183503624,9,0.5400009155273438,-2.154998779296875,-4.984999656677246,-4.339998245239258,3.0500030517578196,2,0.05355095198662796,1.1777730682829652,43.88999938964844,1.1666757493188011,44.650001525878906,-2.040008544921933,44.13999938964844,0.05355095198662796
6683,2006-09-07,43.15999984741211,43.68000030517578,43.0099983215332,43.41999816894531,124800.0,-0.008044093027415267,-1.3928583592754817,-13.002098435711561,51.61943210416134,81.74407799954533,0.9676973625741425,-0.861493474714706,-3.3676056465996282,-3.2538286301390684,46.10505759189686,0.6700019836425781,2.848984511208876,0.3720001220703111,-3.511674504019979,4.255674748160601,-1.5698371909748303,2.3138374351154525,1.646799926757815,7.894810811244915,-54.16062787649195,1.9418373130451438,9,0.7999992370605469,-1.6299991607666016,-4.635001182556152,-3.989999771118164,3.4900016784667898,3,0.07854493516296213,-1.2903217867470325,43.5099983215332,1.1777730682829652,43.88999938964844,1.1666757493188011,44.650001525878906,0.07854493516296213
6684,2006-09-08,43.18999862670898,43.560001373291016,42.86999893188477,43.13000106811523,100600.0,0.0006950597637378486,-1.3793112520060904,-0.2307613304576199,52.760743375175345,77.96424457863148,0.8446750028463654,-0.6076097398948548,-3.3029199955149338,-3.2986435837923196,48.503453800095166,0.6900024414062429,2.6517683556476896,0.20199890136718324,-3.294161460704956,3.6981592634393223,-1.5460812796688899,1.9500790824032563,1.4730570312500078,15.686252510405623,-43.14211405804444,1.7480801810360707,9,0.7000007629394602,-1.6599979400634695,-4.732500076293938,-4.019998550415032,3.720001220703132,4,0.06089375206622094,-1.3928583592754817,43.15999984741211,-1.2903217867470325,43.5099983215332,1.1777730682829652,43.88999938964844,0.06089375206622094
6685,2006-09-11,43.84000015258789,43.88000106811523,42.599998474121094,42.88000106811523,91000.0,0.015049815849657033,1.4615412830576437,16.000635808748847,58.62069920445191,74.45996345837611,0.19127246854692004,-0.9412147608523043,-3.8858053641262416,-3.96015132387636,51.10643174692683,1.2800025939941335,2.4480587730667267,0.6205003738403292,-2.40363664820061,3.6446373958812686,-0.891568137180144,2.1325688848608024,0.6437498327636746,56.62101808756723,-0.5601109474381687,1.5120685110204701,9,-0.08500099182128906,-2.309999465942383,-5.315000534057617,-4.670000076293945,2.75,0,0.05291970088388043,-1.3793112520060904,43.18999862670898,-1.3928583592754817,43.15999984741211,-1.2903217867470325,43.5099983215332,0.05291970088388043
6686,2006-09-12,44.68000030517578,44.72000122070313,43.68999862670898,43.68999862670898,123100.0,0.01916058735547943,-1.0808097933516478,1.0312527318821574,57.46268391157589,70.48499048029214,-0.6145953055567546,-1.4316837028956897,-4.655281849686283,-4.804973903328019,53.27527340014109,1.0300025939941548,2.2021352290694836,1.1920005798339872,-1.272386267677085,3.6563874273450594,-0.040192843921552424,2.424194003589527,-2.0800018310546875,98.11316680641843,43.41279411481973,1.2321934237555368,9,-0.9250011444091797,-3.1499996185302734,-6.015000343322754,-5.510000228881836,1.5699996948242188,1,0.029767189061620236,1.4615412830576437,43.84000015258789,-1.3793112520060904,43.18999862670898,-1.3928583592754817,43.15999984741211,0.029767189061620236
6687,2006-09-13,44.93000030517578,44.93999862670898,44.16999816894531,44.75,61000.0,0.005595344635014321,6.70012207217565,0.18181818181818052,57.699461271263935,66.61122758424997,-0.8558314889246006,-1.3458671061943193,-4.841037565589502,-5.059509246155571,55.50161753131394,0.7700004577636648,1.9890433577511786,1.1850006103515653,-0.6463579780052768,3.0163591987084075,0.2693213161731478,2.100679904529983,-2.3300018310546875,99.57272132986236,47.038750284982115,0.915679294178421,9,-1.1600017547607422,-3.385000228881836,-6.265000343322754,-5.760000228881836,1.4099998474121094,2,0.016915163952172296,-1.0808097933516478,44.68000030517578,1.4615412830576437,43.84000015258789,-1.3793112520060904,43.18999862670898,0.016915163952172296
6688,2006-09-14,44.83000183105469,44.959999084472656,44.22000122070313,44.61999893188477,147700.0,-0.0022256504215864004,2.1489444593245213,1.1666807951510647,54.58018657080416,63.05046291320826,-0.7991078820871493,-0.9836274054101466,-4.65406565104518,-4.962597898418188,57.18458346866486,0.7399978637695241,1.7423968285402651,0.8865020751953097,-0.41101517016638667,2.184019320557006,0.23774345251446505,1.5352606978761543,-2.1364033508300793,94.4916432289141,44.07121513652512,0.648758622680848,9,-1.0500030517578125,-3.2750015258789062,-6.1425018310546875,-5.660001754760742,1.3199996948242116,3,0.038590217969563634,6.70012207217565,44.93000030517578,-1.0808097933516478,44.68000030517578,1.4615412830576437,43.84000015258789,0.038590217969563634
6689,2006-09-15,45.13000106811523,45.7400016784668,45.040000915527344,45.04999923706055,332800.0,0.006691930064850471,-13.00022888532845,0.3809558409474641,61.003854464152845,60.11811538395264,-1.0548341971549675,-1.1761734553852108,-4.865036092300272,-5.254231151584669,57.272849178831024,0.9099998474121094,1.4466157609301717,1.0800012588500891,-0.2408928248532618,2.40089534255344,0.41955421699841366,1.7404483007017646,-2.3004185516357367,80.57324879454451,30.41688787410476,0.6604470418516742,9,-0.960000991821282,-3.1849994659423757,-6.360001564025872,-5.960000991821282,1.3600006103515696,4,0.03368048796341738,2.1489444593245213,44.83000183105469,6.70012207217565,44.93000030517578,-1.0808097933516478,44.68000030517578,0.03368048796341738
6690,2006-09-18,45.02000045776367,45.4000015258789,44.72999954223633,44.90999984741211,123200.0,-0.00243741652444307,-1.8510648659177673,1.3749761586878964,59.27342828009053,58.07871531722286,-0.9910492230012267,-0.949458532166382,-4.67028493631522,-5.139932064611216,57.18181768452719,0.670001983642571,1.1553566376847613,0.8650005340576143,-0.4107747866195197,2.1407758547347484,0.22711287371905087,1.5028881943961778,-1.9575844083251965,64.8780415187312,15.467425889552743,0.6378876603385658,9,-0.8500003814697266,-2.6949996948242188,-6.300000190734863,-5.850000381469727,1.3800010681152273,0,0.04198132764173512,-13.00022888532845,45.13000106811523,2.1489444593245213,44.83000183105469,6.70012207217565,44.93000030517578,0.04198132764173512
6691,2006-09-19,45.11999893188477,45.2400016784668,44.18000030517578,44.93000030517578,186100.0,0.0022212010907223245,3.9301917088792884,1.7272506588986636,58.07086022894191,56.78792771229087,-1.0037822746894633,-0.9210476311740692,-4.671985051124203,-5.232931190489424,56.779416513672956,1.0600013732910156,0.9167315613104776,0.8534990310669031,-0.34417103278146755,2.0511690949152737,0.2546639991427142,1.452334062991092,-1.8433760321240342,60.50946747431205,10.374979373942814,0.5988350319241862,9,-0.9499988555908274,-2.629997253417976,-6.399998664855964,-5.949998855590827,1.25,1,0.032579815059887274,-1.8510648659177673,45.02000045776367,-13.00022888532845,45.13000106811523,2.1489444593245213,44.83000183105469,0.032579815059887274
6692,2006-09-20,45.70000076293945,45.93999862670898,45.13000106811523,45.5,124400.0,0.012854650815268709,1.3823580560651691,1.0526432027626245,60.48237844463777,57.77269952789937,-1.386241143614079,-1.4310808278990663,-5.160396339057613,-5.797699799748003,56.14288689045532,0.8199996948242045,0.6191471886430833,1.342500877380374,0.0005943041716989228,2.684407450589049,0.6715475907760364,2.0134541639847114,-2.2263075608822334,86.36374473582148,37.06747568675721,0.6709532866043364,9,-1.430002212524414,-3.055002212524414,-6.847499847412109,-6.530000686645508,1.6199989318847656,2,0.012034994045483138,3.9301917088792884,45.11999893188477,-1.8510648659177673,45.02000045776367,-13.00022888532845,45.13000106811523,0.012034994045483138
6693,2006-09-21,45.209999084472656,46.0,44.97000122070313,45.959999084472656,94100.0,-0.010722137205392945,1.481919294052745,-3.7499856949398236,59.81650271648216,58.556672788044565,-0.6424241395416814,-0.8997895733150756,-4.565845847466207,-5.285898670078858,55.263025810891065,1.029998779296868,0.4363387359218436,0.7969991683959989,-0.5910877986053151,2.185086135397313,0.1029556848953419,1.491042651896656,-1.48967533995026,56.59334901132252,3.4162982696747406,0.6940434835006559,9,-0.9099998474121094,-2.5,-6.302499771118164,-6.039999008178711,0.9599990844726562,3,0.024994494381737953,1.3823580560651691,45.70000076293945,3.9301917088792884,45.11999893188477,-1.8510648659177673,45.02000045776367,0.024994494381737953
6694,2006-09-22,44.61000061035156,45.08000183105469,44.47999954223633,45.0,91800.0,-0.01327136665055062,1.1818143986683312,0.5199991861979166,49.638980966454085,57.558704094933695,0.2013594793270741,-0.2944081142597952,-3.8358114233044205,-4.665931348456475,53.962387551211435,0.7299995422363281,0.35760639401776473,0.18400058746338033,-1.2064700499463825,1.5744712248731432,-0.5112347312415011,0.8792359061682617,-0.6161157151718513,23.626394355923892,-26.042089620434503,0.6952353187048814,9,0.2349987030029297,-0.5,-5.3125,-5.440000534057617,-2.3899993896484304,4,0.03452142780670542,1.481919294052745,45.209999084472656,1.3823580560651691,45.70000076293945,3.9301917088792884,45.11999893188477,0.03452142780670542
6695,2006-09-25,44.709999084472656,44.9900016784668,44.349998474121094,44.77999877929688,107100.0,0.002241615618760795,1.612228692429857,0.17948667788256448,58.40164094610802,57.66303265432615,0.2656884725934461,-0.3559502504525085,-3.798707030885261,-4.743739715322391,52.47632155164486,0.6400032043457031,0.4703869619180807,0.2479991912841797,-1.1321862971292873,1.6281846796976467,-0.44209355292255026,0.9380919354909096,-0.4753803767145115,29.120816932228326,-24.840132022228214,0.6900927442067334,9,0.375,-0.5249996185302734,-3.707498550415039,-3.924999237060547,-4.159999847412109,0,0.03981218140110232,1.1818143986683312,44.61000061035156,1.481919294052745,45.209999084472656,1.3823580560651691,45.70000076293945,0.03981218140110232
6696,2006-09-26,45.31000137329102,45.45000076293945,44.27999877929688,44.83000183105469,56100.0,0.013419868063176521,2.078959388442427,-6.857166212533466,67.64709402259209,58.76832518225151,-0.26323181279542496,-0.9030143680781535,-4.248906192221362,-5.322787411616794,51.029523977352184,1.170001983642571,0.604469817032772,0.7850013732910242,-0.6305746572737192,2.2005774038557675,0.07721335800864892,1.4927893885733994,0.6899986267089773,59.88382924362617,1.3906220752586833,0.7077880152823723,9,-0.2200012207031321,-1.0600013732910227,-4.3075008392334055,-4.525001525878913,-4.819999694824226,1,0.024056502307466365,1.612228692429857,44.709999084472656,1.1818143986683312,44.61000061035156,1.481919294052745,45.209999084472656,0.024056502307466365
6697,2006-09-27,45.540000915527344,46.0,45.06000137329102,45.06000137329102,65900.0,0.005076131875199952,-2.9166646798433655,0.9999999999999704,73.89559524985893,60.91448170214649,-0.44432908454186304,-1.0913046929456272,-4.331723304578503,-5.533635337572576,49.66894575697803,0.9399986267089773,0.6678130729137521,0.9530008316040011,-0.5281818341300806,2.4341834973380827,0.21240949873696024,1.6935921644710419,-1.2600021362304616,73.25588616241716,8.016883247255677,0.7405913328670424,9,-0.4500007629394531,-1.2400016784667969,-4.537500381469727,-4.755001068115234,-5.430000305175781,2,0.01822569169238708,2.078959388442427,45.31000137329102,1.612228692429857,44.709999084472656,1.1818143986683312,44.61000061035156,0.01822569169238708
6698,2006-09-28,45.2400016784668,45.88000106811523,44.90999984741211,45.7599983215332,87100.0,-0.006587598397659655,1.552627616322872,-1.0833273728631876,69.52383858816974,61.86114660481503,-0.08946324616509571,-0.7784483942186,-3.9172309932159237,-5.2150764833178584,47.98132463475913,0.9700012207031179,0.6777614346791196,0.6195014953613267,-0.890096698678569,2.1290996894012224,-0.13529760165862115,1.3743005923812746,-0.9600028991699148,55.814082432887815,-15.044748084934227,0.7547990970199467,9,-0.15000152587890625,-0.94000244140625,-4.23750114440918,-4.4550018310546875,-5.180000305175781,3,0.0459769659413487,-2.9166646798433655,45.540000915527344,2.078959388442427,45.31000137329102,1.612228692429857,44.709999084472656,0.0459769659413487
6699,2006-09-29,44.7599983215332,45.540000915527344,44.7599983215332,45.38000106811523,117400.0,-0.010610153384721599,-1.5161262536147173,1.1923206713910393,59.0550968241906,61.83688755415948,0.37161502555398584,-0.263104187805709,-3.3017732029318836,-4.7178388832602,46.30988145538885,0.7800025939941406,0.6570252559787022,0.10849819183349751,-1.384930970211144,1.6019273538781391,-0.6382163891888268,0.8552127728558219,-0.44559951782225937,27.906930324160022,-42.90419208332164,0.7467145810223219,9,0.3300018310546875,-0.45999908447265625,-3.532498359680176,-3.9399986267089844,-4.829998016357422,4,0.03150133825482704,1.552627616322872,45.2400016784668,-2.9166646798433655,45.540000915527344,2.078959388442427,45.31000137329102,0.03150133825482704
6700,2006-10-02,44.88999938964844,45.290000915527344,44.61000061035156,44.61999893188477,71900.0,0.0029044028818181467,-3.68970416069244,-0.43548268012058666,52.402734010143426,61.20709575207075,0.24723324234177824,-0.3944257379623082,-3.27009464075671,-4.829994143225839,44.42043201300507,0.6800003051757812,0.6692646427456168,0.22649936676025106,-1.2707310832561518,1.723729816776654,-0.5221158582479504,0.9751145917684525,-0.5418885620117138,35.465126594630775,-30.575025742014432,0.7486152250082003,10,0.25,-0.5900001525878906,-3.399998664855957,-3.8899993896484304,-4.8899993896484375,0,-0.059478685793009856,-1.5161262536147173,44.7599983215332,1.552627616322872,45.2400016784668,-2.9166646798433655,45.540000915527344,-0.059478685793009856
6701,2006-10-03,44.7400016784668,45.43000030517578,44.290000915527344,44.709999084472656,73100.0,-0.003341450506150645,-1.6206914695371935,0.11112053010073902,47.77519196322882,59.79518614302531,0.3773412264809579,-0.187074310118021,-2.9822947892418625,-4.6534210589159954,42.59996725483408,1.1399993896484375,0.6139194884132451,0.034001541137698155,-1.4183645448208182,1.4863676270962145,-0.69218150184156,0.7601845841169563,1.2599983215332031,26.31584817942918,-34.016907628451165,0.7261830429792582,10,0.3999977111816406,-0.44000244140625,-3.147502899169922,-3.6650028228759695,-4.740001678466797,1,-0.09365226384027792,-3.68970416069244,44.88999938964844,-1.5161262536147173,44.7599983215332,1.552627616322872,45.2400016784668,-0.09365226384027792
6702,2006-10-04,45.84000015258789,45.93000030517578,44.52999877929688,44.52999877929688,106000.0,0.024586464748626025,-1.1374046690680915,43.66293706293683,59.5825259374057,59.76918872312793,-0.7830566802955303,-1.1632027744373445,-3.9249992239615494,-5.715707141856427,41.87866943185245,1.4000015258788991,0.603197650119462,1.0174999237060547,-0.404402781595671,2.4394026290077804,0.3065485710551954,1.728451276356914,0.1257998657226551,94.5121837754352,36.909889918532,0.7109513526508625,10,-0.7000007629394531,-1.5400009155273438,-4.205000877380371,-4.765001296997063,-5.8300018310546875,2,-0.1167102630085628,-1.6206914695371935,44.7400016784668,-3.68970416069244,44.88999938964844,-1.5161262536147173,44.7599983215332,-0.1167102630085628
6703,2006-10-05,46.54999923706055,46.56999969482422,45.86000061035156,45.90999984741211,69500.0,0.015488636171668402,1.0882316642170338,0.48854864025113176,62.4999832099602,61.198188972406385,-1.4337628854738114,-1.69301133152549,-4.446868251819872,-6.389070839154087,41.57729365310838,0.7299995422363281,0.6143783544246375,1.5579990386962876,0.16256851070282607,2.953429566689749,0.8602837746995604,2.255714302693015,-2.259998321533203,99.12278647053311,42.59096491920404,0.6977152639967293,10,-1.125,-1.9650001525878906,-4.214999198913574,-5.4750003814697195,-6.319999694824219,3,-0.13834583742767947,-1.1374046690680915,45.84000015258789,-1.6206914695371935,44.7400016784668,-3.68970416069244,44.88999938964844,-0.13834583742767947
6704,2006-10-06,45.81999969482422,46.4000015258789,45.52000045776367,46.38000106811523,47200.0,-0.015682052721821327,1.9333257039679517,-0.8750029802350698,56.3492010630291,60.97014009650873,-0.5744885159700459,-0.7967246942338093,-3.529151513025866,-5.6288636940511765,41.308181851355656,1.029998779296875,0.5449585608569976,0.6964994430542006,-0.45897753056156176,1.851976416669963,0.11876095624631944,1.2742379298620818,-1.4843988037109384,67.10524554617125,11.148775891478309,0.5777384868078795,10,-0.3950004577636719,-1.2350006103515625,-3.447500228881836,-4.745000839233391,-5.369998931884766,4,-0.12570926145562256,1.0882316642170338,46.54999923706055,-1.1374046690680915,45.84000015258789,-1.6206914695371935,44.7400016784668,-0.12570926145562256
6705,2006-10-09,46.15999984741211,46.15999984741211,45.349998474121094,45.59000015258789,31000.0,0.00742034384226109,1.8421116033783513,-1.0178541018113085,57.95107622277358,59.89280478541778,-0.7679320523143005,-1.0055601746580862,-3.7110092991863866,-5.927271155112486,40.72258614479317,0.8100013732910156,0.5223807864967469,0.9204996109008761,-0.1555254721181214,1.9965246939198735,0.3824870693913809,1.4585121524103712,-1.779710980224607,82.01754092436188,25.53664809154131,0.5380125415094978,10,-0.7299995422363281,-1.5750007629394531,-3.7325000762939453,-5.085000991821282,-4.409999847412109,0,-0.13496532848419418,1.9333257039679517,45.81999969482422,1.0882316642170338,46.54999923706055,-1.1374046690680915,45.84000015258789,-0.13496532848419418
6706,2006-10-10,46.0099983215332,46.47999954223633,45.72000122070313,46.36000061035156,38500.0,-0.0032495997914808727,1.5762648304399591,-0.6140394319444259,52.53680464506463,57.51960582932953,-0.5679162759150884,-0.7913843613992952,-3.3865184705088183,-5.731815855488691,39.69174306998422,0.759998321533196,0.6154972226960993,0.703998184204103,-0.39066588743865793,1.798662255846864,0.15666614838272608,1.25133022002548,-1.5859152377929675,72.5489646093489,19.02814903153594,0.5473320358213801,10,-0.5799980163574219,-1.4249992370605469,-3.4174985885620117,-4.914999008178711,-4.409999847412109,1,-0.1306237457244256,1.8421116033783513,46.15999984741211,1.9333257039679517,45.81999969482422,1.0882316642170338,46.54999923706055,-0.1306237457244256
6707,2006-10-11,45.68999862670898,45.9900016784668,45.25,45.9900016784668,64400.0,-0.006955003401390325,3.933294339046844,0.8571459711610976,54.04040112129,55.79922388856511,-0.25077332098286576,-0.4337676450093326,-2.8882817897670634,-5.372392140683608,38.244794681973495,0.7599983215332031,0.6486606673165625,0.3459985733032127,-0.7464707575847456,1.438467904191171,-0.20023609214076998,0.8922332387471954,-1.2229972107470601,33.333237002571494,-18.981050642410665,0.5462346654439797,10,-0.259998321533196,-1.104999542236321,-2.83749866485595,-4.594999313354485,-3.759998321533196,2,-0.12453488285689673,1.5762648304399591,46.0099983215332,1.8421116033783513,46.15999984741211,1.9333257039679517,45.81999969482422,-0.12453488285689673
6708,2006-10-12,46.56000137329102,46.58000183105469,45.77000045776367,45.86999893188477,73600.0,0.019041426411281703,1.2191716396852537,-2.299984741366102,65.70048190476776,56.53760000862925,-1.0212371167159873,-1.2306119107380766,-3.592698267427714,-6.192881176480391,36.88374675937447,0.8900032043457102,0.6015238243613581,1.1295013427734446,-0.061154734795557886,2.320157420342447,0.5341733039889434,1.7248293815579459,-2.0509399917518607,98.49620825350259,40.79527058313251,0.5953280387845022,10,-1.125000000000007,-1.970001220703132,-3.8575019836425852,-5.4650020599365305,-4.210002899169929,3,-0.14067875555337084,3.933294339046844,45.68999862670898,1.5762648304399591,46.0099983215332,1.8421116033783513,46.15999984741211,-0.14067875555337084
6709,2006-10-13,46.6500015258789,46.849998474121094,46.20000076293945,46.63999938964844,81800.0,0.0019329929109388466,2.170751223506206,0.014495798319317433,65.64516942780806,58.008981721703094,-0.9107180830043617,-1.2657967941604653,-3.5213565647514073,-6.221803283094729,35.1117047294353,0.6499977111816406,0.5037406891884331,1.1435014724731403,-0.15550691068531108,2.4425098556315916,0.4939972808939146,1.793005664052366,-2.0581025263591144,87.50017881410442,25.102412066197736,0.649504191579224,10,-1.0800018310546804,-1.9250030517578054,-3.905001640319817,-5.555002212524407,-3.950000762939446,4,-0.13762061679850324,1.2191716396852537,46.56000137329102,3.933294339046844,45.68999862670898,1.5762648304399591,46.0099983215332,-0.13762061679850324
6710,2006-10-16,46.90999984741211,46.90999984741211,46.36000061035156,46.709999084472656,69300.0,0.0055733829159465564,4.499971389879647,19.995804729228546,63.651862691743766,59.77305624709364,-0.9544128567491228,-1.4513527449526649,-3.603993956528754,-6.425776772909643,33.78808235917079,0.5499992370605469,0.4563992837063964,1.308999824523923,-0.11039835285698274,2.7283980019048286,0.5993007358334665,2.0186989132143793,-2.182614879416249,100.0,35.74406369136969,0.7096990886904536,10,-1.1900005340576172,-2.155000686645508,-4.199999809265137,-5.815000534057617,-4.659999847412109,0,-0.1377104904175146,2.170751223506206,46.6500015258789,1.2191716396852537,46.56000137329102,3.933294339046844,45.68999862670898,-0.1377104904175146
6711,2006-10-17,46.59000015258789,46.83000183105469,45.56999969482422,46.54999923706055,100200.0,-0.006821566741954999,3.8461222453710495,0.20000381468271378,58.82352186911164,59.68872246172764,-0.38486650241613063,-1.0704606736737432,-3.09928012812739,-6.063498671246911,32.87750831067539,1.3400001525878906,0.5147960543425327,0.9155000686645494,-0.5505003737012473,2.381500511030346,0.18249984748165105,1.6485002898474477,-1.688005994238729,80.72290817838996,16.878143877885606,0.7330002211828979,10,-0.5100002288818359,-1.2900009155273438,-3.947500228881836,-5.495000839233398,-3.759998321533203,1,-0.10388495678764331,4.499971389879647,46.90999984741211,2.170751223506206,46.6500015258789,1.2191716396852537,46.56000137329102,-0.10388495678764331
6712,2006-10-18,46.25,46.88000106811523,46.0099983215332,46.88000106811523,77200.0,-0.0072977066210420105,1.761908798614641,-15.749666221628662,58.4307014901515,59.236580048415554,0.021689109105977877,-0.7242773474433619,-2.5663264627718263,-5.6688765141411395,31.49657081010726,0.8700027465820241,0.6107880881444601,0.5479999542236342,-0.9404766298656497,2.036476538312918,-0.19623833782100775,1.2922382462682762,-1.187365386525805,50.74628565246974,-13.531258477437177,0.7442382920446425,10,-0.1700000762939453,-0.7100009918212891,-3.6075000762939453,-5.155000686645508,-3.6300010681152273,2,-0.10054057353251689,3.8461222453710495,46.59000015258789,4.499971389879647,46.90999984741211,2.170751223506206,46.6500015258789,-0.10054057353251689
6713,2006-10-19,46.34000015258789,46.4000015258789,45.88999938964844,46.0099983215332,59700.0,0.0019459492451436855,1.2666531034366235,-0.5238115421644494,64.10716304974227,60.09857582471702,-0.11312875485695173,-0.7644750679000794,-2.451579075595781,-5.693436872779955,30.227067097408078,0.5100021362304616,0.7589118251195615,0.5815000534057617,-0.9141115019356221,2.0771116087471455,-0.16630572426493018,1.3293058310764536,-1.1295763203986624,57.46271418526331,-10.943906777018157,0.7478057776706936,10,-0.26000022888183594,-0.7950000762939453,-3.6825008392333984,-5.230001449584961,-4.729999542236328,3,-0.09516615953584173,1.761908798614641,46.25,3.8461222453710495,46.59000015258789,4.499971389879647,46.90999984741211,-0.09516615953584173
6714,2006-10-20,46.1500015258789,46.599998474121094,45.81999969482422,46.599998474121094,62000.0,-0.0041000998291619295,2.4666847512800514,-1.3636195496370493,61.13076872269548,60.451874991375014,0.14371675940024886,-0.4776787385457766,-2.0838333142361662,-5.444666105410498,29.68338839634953,0.779998779296875,0.7550595090140462,0.31450138092040447,-1.0878048617426685,1.7168076235834775,-0.38665174041113204,1.015654502251941,-0.8036116124718404,43.28371380663989,-28.079853857636074,0.7011531213315354,10,-0.07000160217284446,-0.6050014495849538,-3.482501983642571,-5.0300025939941335,-4.130001068115227,4,-0.08234025842072679,1.2666531034366235,46.34000015258789,1.761908798614641,46.25,3.8461222453710495,46.59000015258789,-0.08234025842072679
6715,2006-10-23,46.4900016784668,46.77000045776367,45.68999862670898,45.88000106811523,52500.0,0.007367283669476032,-1.181809774818497,-1.3555661049133578,64.95726885862916,61.83192657065995,-0.16153722297070772,-0.7141004199496948,-2.2391155130059985,-5.7375311192747205,29.35654994757455,1.0800018310546946,0.6798214972945544,0.5655014038085966,-0.759870238211299,1.8908730458284921,-0.09718441720134763,1.2281872248185408,-1.0185229703393333,70.22908543456965,-6.550463339801283,0.6626858210099476,10,-0.4100017547607422,-0.9450016021728516,-3.4325008392333984,-4.980001449584961,-3.2900009155273438,0,-0.08152292490199653,2.4666847512800514,46.1500015258789,1.2666531034366235,46.34000015258789,1.761908798614641,46.25,-0.08152292490199653
6716,2006-10-24,46.4000015258789,46.58000183105469,45.7599983215332,46.290000915527344,52100.0,-0.0019359034058624713,2.489367573534186,0.18032868899615906,55.78513797144798,62.0257862206775,-0.011619153164083684,-0.5673410958998133,-1.9648585980742368,-5.606188832507705,28.669438177938456,0.8200035095214844,0.6952877473596786,0.42100124359129865,-0.8875121735499718,1.729514660732569,-0.23325546497933658,1.0752579521619339,-0.8134411266086659,59.663986767194956,-14.258135183516913,0.6542567085706343,10,-0.16000175476073508,-0.8550014495849538,-3.1525011062622,-4.890001296997063,-3.6599998474121023,1,-0.08943968511648215,-1.181809774818497,46.4900016784668,2.4666847512800514,46.1500015258789,1.2666531034366235,46.34000015258789,-0.08943968511648215
6717,2006-10-25,46.36999893188477,46.7400016784668,45.79999923706055,46.43000030517578,51600.0,-0.0006466076079199023,1.764696312668645,-0.5454640033291425,47.836536698089084,60.04090341993543,0.1396734927376002,-0.4974746852815741,-1.7626230865803265,-5.5111271263302655,27.626914332025216,0.94000244140625,0.6719268178840281,0.349498748779304,-0.9530250878020183,1.6520225853606263,-0.30176316951136073,1.0007606670699687,-0.6800003051757955,62.96288447138365,-7.450489307526489,0.6512619182906619,10,-0.12999916076660867,-0.7749996185302805,-3.0399980545044016,-4.859998703002937,-3.020000457763679,2,-0.07634240203520737,2.489367573534186,46.4000015258789,-1.181809774818497,46.4900016784668,2.4666847512800514,46.1500015258789,-0.07634240203520737
6718,2006-10-26,47.31999969482422,47.38000106811523,46.20000076293945,46.70000076293945,72000.0,0.020487401009755324,2.189182780289443,-10.333079026004148,67.12326858225796,60.20513665931876,-0.7724116305211481,-1.3530278558281026,-2.5602953362358107,-6.385572938574171,26.972875625673502,1.1800003051757741,0.7316134748343615,1.1954996109008817,-0.17500940832163536,2.566008630123399,0.5102451012896267,1.8807541205121368,-1.5600013732910156,96.44962801112396,24.55955343847576,0.6852545096112577,10,-0.8449993133544922,-1.489999771118164,-3.8625011444091797,-5.710000991821289,-2.8600006103515625,3,-0.09932376993344583,1.764696312668645,46.36999893188477,2.489367573534186,46.4000015258789,-1.181809774818497,46.4900016784668,-0.09932376993344583
6719,2006-10-27,46.16999816894531,47.11999893188477,45.90999984741211,47.11999893188477,57100.0,-0.024302652859160778,1.547364447853107,-1.5322619347931867,50.09632282737082,58.69896556327732,0.3378718422902267,-0.09694703595780396,-1.3371768627945784,-5.1633818746296285,26.344056141401406,1.4099998474121094,0.7841032037168958,-0.02500190734863139,-1.2357173246991522,1.1857135100018894,-0.6303596160238882,0.5803558013266255,1.2100028991699148,28.402298746795175,-40.463203400542845,0.6053577086752591,10,0.30500221252441406,-0.3399982452392578,-2.664999008178711,-4.529998779296875,-1.4899978637695312,4,-0.09876538313707095,2.189182780289443,47.31999969482422,1.764696312668645,46.36999893188477,2.489367573534186,46.4000015258789,-0.09876538313707095
6720,2006-10-30,42.22000122070313,43.560001373291016,41.29999923706055,42.18999862670898,552200.0,-0.08555332694162876,-1.4972380348212047,-0.031581652525543055,28.921043419224162,55.37646795773426,3.9701315636090087,3.839623710575019,2.644124329148511,-1.1666249873567338,26.038610845141264,4.869998931884766,0.5792756228983791,-3.841498947143549,-5.929249978493736,-1.7537479157933618,-4.885374462818639,-2.797623431468459,5.159999847412095,15.131607016029388,-51.06751734346918,1.0438755156750927,10,2.1199989318847585,2.1199989318847585,2.2574987411498952,-0.5800018310546946,2.0999984741210866,0,-0.004737109359470804,1.547364447853107,46.16999816894531,2.189182780289443,47.31999969482422,1.764696312668645,46.36999893188477,-0.004737109359470804
6721,2006-10-31,40.54999923706055,42.20000076293945,40.5,42.18999862670898,215900.0,-0.03955475924580687,1.0481891717988785,-54.66191989825741,25.145080186086375,51.678065590615915,5.244805532845035,5.4595398034851,4.327637511507142,0.5453714535388201,26.350523369352423,1.720001220703132,0.3048564221471395,-5.3020008087158175,-8.49595311966607,-2.108048497765566,-6.898976964190943,-3.7050246532406916,6.586801757812495,0.7267329839854828,-66.753373797192,1.5969761554751252,10,3.3900012969970703,3.3900012969970703,4.085000038146973,1.0900001525878906,3.200000762939453,1,0.0653514568616056,-1.4972380348212047,42.22000122070313,1.547364447853107,46.16999816894531,2.189182780289443,47.31999969482422,0.0653514568616056
6722,2006-11-01,40.4900016784668,41.06999969482422,40.40999984741211,40.79999923706055,226200.0,-0.0014795945677581468,-1.8085026946302187,0.18902297192940098,18.153197941584224,46.572069467487246,4.9191211706570215,5.373690079185266,4.368812067594426,0.6554244968946747,26.270136860088023,0.6599998474121094,0.0006211116416707796,-5.094498443603513,-9.088601525632654,-1.1003953615743711,-7.091549984618084,-3.097446902588942,6.2485912567138655,1.1478022531338539,-59.830925853244175,1.9970515410145706,11,3.404998779296875,3.404998779296875,4.179998397827148,1.1499977111816406,3.509998321533203,2,0.05556927406097345,1.0481891717988785,40.54999923706055,-1.4972380348212047,42.22000122070313,1.547364447853107,46.16999816894531,0.05556927406097345
6723,2006-11-02,40.11000061035156,40.36999893188477,40.0,40.20000076293945,119100.0,-0.009385059332248091,-1.3870793084354116,0.2903253593227013,16.700605301574797,41.63538464291829,4.830432923574769,5.530011500505779,4.718094139038541,1.0826618397287575,25.77073437603341,0.4900016784667969,-0.28701383539014813,-5.152499580383299,-9.803257516101453,-0.5017416446651453,-7.477878548242373,-2.827120612524226,6.122304877807615,1.5449526243460214,-53.76242509081629,2.3253789678590757,11,3.5799999237060547,3.5799999237060547,4.584999084472656,1.529998779296875,3.8699989318847656,3,0.08077780639408294,-1.8085026946302187,40.4900016784668,1.0481891717988785,40.54999923706055,-1.4972380348212047,42.22000122070313,0.08077780639408294
6724,2006-11-03,40.060001373291016,40.13999938964844,39.400001525878906,40.11999893188477,229900.0,-0.0012465528870534426,13.800183108262761,0.6666384096978707,14.360051825894203,36.013471639281065,4.387065351470575,5.40339538770823,4.7281005444844695,1.1805652162545925,25.856614119108468,0.7399978637695312,-0.5799875426347825,-4.914498901367189,-10.102271341985947,0.2732735392515693,-7.508385121676568,-2.32061268105781,5.549073566052243,15.865381529345202,-32.39290452373799,2.593886220309378,11,3.3299999237060547,3.3299999237060547,4.634998321533203,1.5799980163574219,4.149997711181641,4,0.10983518622930522,-1.3870793084354116,40.11000061035156,-1.8085026946302187,40.4900016784668,1.0481891717988785,40.54999923706055,0.10983518622930522
6725,2006-11-06,39.93000030517578,40.16999816894531,39.66999816894531,40.06999969482422,127800.0,-0.0032451588531874354,1.9412081500762948,2.3334181078328875,14.649689782566355,31.442866284960886,3.898657421019543,5.315244876984906,4.827379139957081,1.3468640843668709,26.184655553220704,0.5,-0.953154089302032,-4.732999992370608,-10.351345782718163,0.8853457979769459,-7.542172887544382,-1.9238270971968348,4.933985824551755,18.92853298964718,-24.181252464656993,2.8091728951737767,11,3.460000991821289,3.460000991821289,4.7649993896484375,1.7099990844726562,4.630001068115234,0,0.11895817590024649,13.800183108262761,40.060001373291016,-1.3870793084354116,40.11000061035156,-1.8085026946302187,40.4900016784668,0.11895817590024649
6726,2006-11-07,40.0,40.2599983215332,39.59000015258789,39.79999923706055,162500.0,0.0017530602126027972,-1.1612881393474395,-1.42858310626703,15.84700023096633,27.88847334416947,3.1573780449470945,5.0297849442562494,4.724902747667116,1.3214423161755136,26.226360500375968,0.6699981689453125,-1.3290949182115526,-4.362500381469729,-10.31071123767024,1.5857104747307815,-7.336605809569988,-1.3883949533694704,4.208307977265697,35.928091735574945,-5.958962498328269,2.9741054281002555,11,3.3900012969970703,3.3900012969970703,4.719999313354492,1.6399993896484375,4.25,1,0.10799999237060542,1.9412081500762948,39.93000030517578,13.800183108262761,40.060001373291016,-1.3870793084354116,40.11000061035156,0.10799999237060542
6727,2006-11-08,40.0,40.20000076293945,39.310001373291016,39.900001525878906,172200.0,0.0,2.55999755859375,0.4999904632932156,15.011041989031682,22.098225944922106,2.4124663725011644,4.829245731094943,4.683696970778172,1.371103294471851,27.008748244774488,0.8899993896484375,-1.8040540264884868,-4.078000450134276,-10.297005491901764,2.1410045916332123,-7.18750297101802,-0.9684979292505318,3.63131120309928,65.09435999308991,24.13746452821593,3.1095025208837455,11,3.2150001525878906,3.345001220703125,4.719999313354492,1.6399993896484375,4.849998474121094,2,0.09375,-1.1612881393474395,40.0,1.9412081500762948,39.93000030517578,13.800183108262761,40.060001373291016,0.09375
6728,2006-11-09,40.0099983215332,40.150001525878906,39.68000030517578,39.97000122070313,119100.0,0.00024995803833016694,1.9374754133536782,0.3999771114670839,15.427914043883632,18.24618052453464,1.4041604872443116,4.5359372484618845,4.623055226415083,1.4113282590469538,27.33112030254562,0.470001220703125,-2.2463640379090464,-3.740501976013185,-10.097500578583173,2.6164966265568026,-6.919001277298179,-0.5620026747281912,3.0163295053929176,73.68412598981674,31.65747092279082,3.1784993012849942,11,1.4250030517578125,3.335002899169922,4.710000991821289,1.680002212524414,3.950000762939453,3,0.09972511486758528,2.55999755859375,40.0,-1.1612881393474395,40.0,1.9412081500762948,39.93000030517578,0.09972511486758528
6729,2006-11-10,40.22999954223633,40.459999084472656,39.91999816894531,40.13999938964844,194000.0,0.005498656084289788,-1.037729330559894,2.250166905102927,14.26940291292992,16.618220468279723,0.2826887631891779,4.016218328401962,4.367785174527356,1.233759171758635,27.31263834711611,0.5400009155273438,-2.6846647124034533,-3.199500656127931,-9.588311521162993,3.1893102089071306,-6.393906088645458,-0.005095223610403821,2.2760425811808744,80.0,39.82475664481572,3.194405432517529,11,0.5250015258789062,3.115001678466797,4.774999618530273,1.7450008392333984,4.010002136230469,4,0.09321402044916716,1.9374754133536782,40.0099983215332,2.55999755859375,40.0,-1.1612881393474395,40.0,0.09321402044916716
6730,2006-11-13,40.45000076293945,40.959999084472656,39.97999954223633,40.11999893188477,248500.0,0.005468586209456783,-2.2131100382720064,3.6666807951510254,16.535440841962142,15.661593874488142,-0.24003288060500694,3.4650927941451926,4.097902980520175,1.0657240899094802,27.023830544939532,0.9799995422363281,-3.3524357742790514,-2.6564994812011733,-8.956996620295705,3.643997657893358,-5.806748050748439,0.49374908834609244,1.6085956554600855,69.09096794031493,30.084606140339105,3.1502485695472657,11,-0.26000022888183594,2.895000457763672,4.554998397827148,1.5249996185302734,3.8199996948242188,0,0.09295422127601394,-1.037729330559894,40.22999954223633,1.9374754133536782,40.0099983215332,2.55999755859375,40.0,0.09295422127601394
6731,2006-11-14,41.75,41.75,40.25,40.38999938964844,183600.0,0.03213842305416259,1.2058813629682819,4.12119110371304,27.263784442567925,16.67388126348633,-1.5107864297234173,1.8803054559957104,2.786601326159058,-0.1783734375151269,27.52924246850942,1.5,-3.8728201005722056,-1.1145002365112333,-7.220429988983625,4.991429515961158,-4.167465112747429,1.9384646397249625,-2.4399986267089844,100.0,61.37921274469949,3.0529648762361963,11,-1.2199993133544922,1.595001220703125,3.2574996948242188,0.2700004577636719,3.220001220703132,1,0.06730542211475488,-2.2131100382720064,40.45000076293945,-1.037729330559894,40.22999954223633,1.9374754133536782,40.0099983215332,0.06730542211475488
6732,2006-11-15,41.599998474121094,42.2400016784668,41.56999969482422,41.63999938964844,191200.0,-0.0035928509192552083,-12.400244144350347,-0.029412424687812046,19.444439916076675,16.978751776208764,-1.3262420973842595,1.7540075762789513,2.9355748169919806,0.01732539557862367,27.83547537293315,0.6700019836425781,-3.898862518195287,-1.0320016860961942,-6.9462579061671335,4.882254533974745,-3.989129796131664,1.9251264239392754,-2.2411971282959016,74.999888241351,41.889103855001366,2.9571281100354714,11,-0.8249969482421875,1.7450027465820312,3.407501220703125,0.5850009918212891,3.140003204345703,2,0.06370196209327861,1.2058813629682819,41.75,-2.2131100382720064,40.45000076293945,-1.037729330559894,40.22999954223633,0.06370196209327861
6733,2006-11-16,41.93000030517578,41.95000076293945,41.349998474121094,41.56999969482422,141400.0,0.007932736614401081,2.0,-8.999809269502194,25.1756591965909,18.180485928508396,-1.5320373725315548,1.134864798549991,2.6196416283380017,-0.25325953373973675,28.38802637234974,0.6000022888183594,-3.7086204572710955,-0.4814998626709013,-6.136840355829861,5.173840630488058,-3.309170109250381,2.3461703839085786,-2.455950946044922,86.63789205409628,50.74496957892319,2.8276702465794785,11,-1.154998779296875,1.4150009155273438,3.0774993896484375,0.25499916076660156,3.3100013732910156,3,0.06963983180760613,-12.400244144350347,41.599998474121094,1.2058813629682819,41.75,-2.2131100382720064,40.45000076293945,0.06963983180760613
6734,2006-11-17,42.349998474121094,42.38999938964844,41.77000045776367,41.97999954223633,138200.0,0.010016650748592149,1.7555461365659306,1.0277730682829653,51.2973772254294,22.252451199937624,-1.7802510228736992,0.43804178709410735,2.217915483861205,-0.6119130764115113,28.608246965525062,0.6199989318847656,-3.4336627113695783,0.12849845886230327,-5.246375842514034,5.503372760238641,-2.5589386918258654,2.815935609550472,-2.7653110222167996,98.34021086888046,57.34997278907722,2.6874371506881682,11,-1.4999980926513672,0.9950027465820312,2.6625022888183594,-0.15999794006347656,3.140003204345703,4,0.03801654470744298,2.0,41.93000030517578,-12.400244144350347,41.599998474121094,1.2058813629682819,41.75,0.03801654470744298
6735,2006-11-20,42.70000076293945,42.9900016784668,42.209999084472656,42.209999084472656,132500.0,0.008264517152987372,-2.1836731516298045,1.3243326838019238,79.13279272871628,29.28420592190984,-1.8953207135415155,-0.22182953430478136,1.8696743083436829,-0.9162748944443848,28.464977967455308,0.7800025939941406,-3.073902551569134,0.6680007934570327,-4.3270430977956025,5.663044684709668,-1.829521152169285,3.1655227390833502,-2.9469945947705085,89.41603146427204,41.542700368225994,2.4975219456263167,11,-1.5499992370605469,0.6450004577636719,2.447498321533203,-0.20000076293945312,2.4099998474121094,0,0.03606559456701364,1.7555461365659306,42.349998474121094,2.0,41.93000030517578,-12.400244144350347,41.599998474121094,0.03606559456701364
6736,2006-11-21,42.25,42.84000015258789,42.02999877929688,42.79999923706055,107500.0,-0.010538659365318392,1.571428571428549,-1.1224435777066741,71.56857703574124,35.568376482655346,-1.2209938028878113,-0.10401034947463472,2.2891635881013386,-0.4266191846230427,28.372373069985983,0.8100013732910085,-2.678808200944239,0.4255001068115263,-4.1310836156071105,4.982083829230163,-1.852791754397792,2.7037919680208446,-2.2380341910072303,54.878034597375766,1.0490364930425145,2.278291861209317,11,-0.9149990081787109,1.095001220703125,2.987499237060547,0.2800006866455078,2.0600013732910156,1,0.04781066172221715,-2.1836731516298045,42.70000076293945,1.7555461365659306,42.349998474121094,2.0,41.93000030517578,0.04781066172221715
6737,2006-11-22,42.83000183105469,42.84000015258789,42.13000106811523,42.33000183105469,95700.0,0.013727853989460082,1.7307833384685631,-0.9090921701496057,81.77566761558604,42.94034910173339,-1.5168573048099105,-1.0148497870453355,1.6767013848541126,-0.9684599289955713,28.10524976864903,0.7099990844726634,-2.2454399785111505,1.1825017929077148,-2.878728405852236,5.243731991667666,-0.848113306472257,3.2131168922876867,-2.5797931525039957,90.24393080524845,28.570289444520476,2.0306150993799745,11,-1.3750019073486328,0.5149993896484375,2.8599977493286133,-0.3000011444091797,1.3499984741210938,2,0.04996496143263762,1.571428571428549,42.25,-2.1836731516298045,42.70000076293945,1.7555461365659306,42.349998474121094,0.04996496143263762
6738,2006-11-24,42.61999893188477,42.86999893188477,42.43000030517578,42.65999984741211,44800.0,-0.004903172780572951,-1.095240690281596,-0.08000183105467329,78.82873594622333,50.11360832765487,-1.003187200726245,-1.2385122164869955,1.8543581401574372,-0.7099526645806336,27.185105556709733,0.4399986267089915,-1.8192025749983998,1.2074989318847713,-1.9047369318432175,4.31973479561276,-0.3486189999792231,2.7636168637487657,-2.1506068133407936,69.67193636340954,2.1128191034364647,1.5561179318639957,11,-1.1349983215332102,0.7250022888183523,3.19000053405761,-0.08999824523926492,1.75,4,0.04974197089892485,1.7307833384685631,42.83000183105469,1.571428571428549,42.25,-2.1836731516298045,42.70000076293945,0.04974197089892485
6739,2006-11-27,41.61000061035156,42.75,41.58000183105469,42.61999893188477,114200.0,-0.02369775567445198,-1.1869208857262035,25.24938012588679,65.78945481454286,55.58627654683051,0.24937474327541764,-0.6194111112576337,2.8099357899349684,0.341572605707519,26.979648447113608,1.1699981689453125,-1.3838191087184697,0.4255004882812514,-1.7448303677165597,2.5958313442790626,-0.6596649397176506,1.5106659162801535,-0.93895972701376,2.1275732300208587,-68.62596657269532,1.0851654279989038,11,0.010000228881835938,1.7350006103515625,4.2024993896484375,0.9200000762939453,1.9300003051757812,0,0.08723866894662291,-1.095240690281596,42.61999893188477,1.7307833384685631,42.83000183105469,1.571428571428549,42.25,0.08723866894662291
6740,2006-11-28,42.02000045776367,42.22999954223633,41.56999969482422,41.59000015258789,88300.0,0.009853396813219728,-1.8085026946302187,-0.42574358393291867,67.84450343962575,60.09524532428138,0.09554753849070607,-1.101644662513479,2.3527036594510804,-0.02648960981528603,26.403119896414783,0.6599998474121094,-0.9228328945548085,0.8455003738403306,-1.3065069821817232,2.9975077298623845,-0.2305033041706963,1.9215040518513575,-1.163442710815552,34.615463618036884,-38.868460853234694,1.076003678011028,11,0.14999961853027344,1.3250007629394531,3.792499542236328,0.5100002288818359,1.7900009155273438,1,0.08257975209188761,-1.1869208857262035,41.61000061035156,-1.095240690281596,42.61999893188477,1.7307833384685631,42.83000183105469,0.08257975209188761
6741,2006-11-29,43.20000076293945,43.310001373291016,41.9900016784668,42.060001373291016,165300.0,0.02808187273491014,-1.0625014901175405,2.6511594897180673,73.391791829307,66.08939553686253,-0.9578701729729033,-2.1849581107997764,1.1349852075674747,-1.1519957523652806,25.068281798402005,1.3199996948242188,-0.40994170253711104,1.893000602722168,-0.4175892365488352,4.203590441993171,0.7377056830866664,3.0482955223576695,-2.172767501469842,93.67813194016631,18.34262015322038,1.155294919635503,11,-0.8700008392333984,0.14500045776367188,2.612499237060547,-0.6700000762939453,1.079998016357429,2,0.04421295865000685,-1.8085026946302187,42.02000045776367,-1.1869208857262035,41.61000061035156,-1.095240690281596,42.61999893188477,0.04421295865000685
6742,2006-11-30,42.7400016784668,43.290000915527344,42.72000122070313,43.290000915527344,102900.0,-0.010648126767332844,1.0727290382094221,-0.4824557294106624,68.72428091209358,70.9281312830295,-0.35666261394929677,-1.631394282432261,1.532445196036747,-0.647288366078044,23.6146937879931,0.5699996948242116,0.09005299110353349,1.3205015182495146,-1.0411349575197946,3.6821379940188237,0.13968328036486355,2.5013197561341656,-1.4844916058150446,67.24142844928322,-7.959985304052154,1.1808182378846546,11,-0.3000011444091797,0.6049995422363281,3.152498245239258,0.1699981689453125,1.6599998474121094,3,0.03673373030341298,-1.0625014901175405,43.20000076293945,-1.8085026946302187,42.02000045776367,-1.1869208857262035,41.61000061035156,0.03673373030341298
6743,2006-12-01,43.349998474121094,43.40999984741211,42.59000015258789,42.59000015258789,157000.0,0.014272268874561789,-1.1578986994865206,-1.3818170468653548,70.31248214966023,73.04092071905514,-0.8314900220711365,-2.093550325159214,0.8815047352052545,-1.2002729461541577,21.821871129109184,0.8199996948242188,0.45181047827060894,1.768498420715332,-0.6585187161931358,4.1955155576238,0.5549898522611016,2.9820069891695624,-1.8890392714054158,96.73905606982554,21.229859331893707,1.2135085684542326,12,-0.8599987030029297,-0.00499725341796875,2.5675010681152344,-0.2749977111816406,1.5300025939941335,4,0.019146525035062645,1.0727290382094221,42.7400016784668,-1.0625014901175405,43.20000076293945,-1.8085026946302187,42.02000045776367,0.019146525035062645
6744,2006-12-04,44.459999084472656,44.5099983215332,43.08000183105469,43.08000183105469,137400.0,0.025605551313091945,-1.0724628066276352,1.815789869948652,73.39554655419917,72.40344892188656,-1.80000057527986,-3.0114091491651607,-0.2380427024640568,-2.231218844384415,19.99961158696922,1.4299964904785156,0.9450418021303477,2.658499145507811,0.02342170476553207,5.29357658625009,1.3409604251366716,3.9760378658789506,-2.7651550043934066,98.29934488382685,21.07038507066639,1.3175387203711397,12,-1.4200000762939453,-1.2449989318847656,1.6925010681152344,-1.0949993133544922,0.5800018310546875,0,-0.0020242949716864356,-1.1578986994865206,43.349998474121094,1.0727290382094221,42.7400016784668,-1.0625014901175405,43.20000076293945,-0.0020242949716864356
6745,2006-12-05,44.68000030517578,44.88999938964844,44.27999877929688,44.56999969482422,110300.0,0.004948295664269464,1.3018943974203683,0.0797107458577281,69.55940024242918,72.18020705596301,-1.9105132600378099,-3.011718713929696,-0.4684548948960696,-2.368486726130996,18.224528653877915,0.6100006103515554,1.355481294449362,2.641000366210939,-0.13625256629823923,5.418253298720117,1.2523738999563534,4.0296268324655244,-2.5910346312929775,92.75864654434194,17.64956916210224,1.3886264662545875,12,-1.4500007629394531,-2.5799999237060547,1.4724998474121094,-1.2800006866455078,0.259998321533196,1,-0.025514757875155558,-1.0724628066276352,44.459999084472656,-1.1578986994865206,43.349998474121094,1.0727290382094221,42.7400016784668,-0.025514757875155558
6746,2006-12-06,44.31999969482422,44.709999084472656,44.04999923706055,44.599998474121094,73100.0,-0.008057309934929924,1.6399993896484375,-2.5454293244555415,67.6623350887536,70.61205899742606,-1.370083007658181,-2.4363956178855943,-0.14260597294888555,-1.925569191790899,16.370426148810548,0.6599998474121094,1.4742114674067324,2.064999771118167,-0.7165070170449965,4.84650655928133,0.6742463770365816,3.455753165199752,-1.7828686264189102,75.21739635215306,0.09060327976651195,1.3907533940815833,12,-1.0900001525878906,-2.219999313354492,0.020000457763671875,0.020000457763671875,0.06999969482421875,2,-0.011507182424298712,1.3018943974203683,44.68000030517578,-1.0724628066276352,44.459999084472656,-1.1578986994865206,43.349998474121094,-0.011507182424298712
6747,2006-12-07,43.75,44.400001525878906,43.650001525878906,44.400001525878906,162400.0,-0.012861004033147272,1.3076868903834642,2.321444141689373,61.460951733044304,68.68230519596173,-0.7329333469440513,-1.6559521560826909,0.3784997462881705,-1.27927679718497,14.110053888786275,0.75,1.43462252254551,1.3075000762939482,-1.3361250516832541,3.9511252042711504,-0.014312487694652987,2.6293126402825493,-0.8364100001957908,50.43479270430613,-22.27607172131671,1.3218125639886011,12,-0.5200004577636719,-1.6499996185302734,0.1900005340576172,0.1900005340576172,0.2799987792968821,3,0.012114257812500195,1.6399993896484375,44.31999969482422,1.3018943974203683,44.68000030517578,-1.0724628066276352,44.459999084472656,0.012114257812500195
6748,2006-12-08,44.0,44.150001525878906,43.290000915527344,43.72999954223633,48800.0,0.005714285714285783,2.0175274221505393,-0.4153843445191732,60.617764598450556,68.10767294972926,-0.8566835726181168,-1.6777223259537948,0.09117405641838161,-1.4667229697652004,11.593172512659436,0.8600006103515625,1.4641654539920879,1.3579999923706083,-1.109016846921584,3.8250168316628006,0.12449157272451572,2.591508412016701,-0.7701844978207149,50.828696678469065,-17.870219207491225,1.2335084196460946,12,-0.7700004577636719,-1.8999996185302734,-0.10499954223632812,-0.10499954223632812,1.029998779296882,4,0.009090943769975102,1.3076868903834642,43.75,1.6399993896484375,44.31999969482422,1.3018943974203683,44.68000030517578,0.009090943769975102
6749,2006-12-11,43.97999954223633,44.2599983215332,43.650001525878906,43.810001373291016,52500.0,-0.0004545558582652598,-1.4897936940443752,0.6296217804716088,58.602139511226696,67.08074362435158,-0.5198078506665667,-1.4360010959895249,0.08832115272613805,-1.3716745659153915,9.388356942137499,0.6099967956542969,1.395382279714724,1.1504995346069364,-1.105658770541119,3.406657839754992,0.0224203820329123,2.2785786871809606,-0.6899986267089844,43.124955296473786,-22.005204150551492,1.128079152574027,12,-0.5399990081787109,-1.8799991607666016,-0.28999900817871094,-0.28999900817871094,0.5,0,0.020463882111107834,2.0175274221505393,44.0,1.3076868903834642,43.75,1.6399993896484375,44.31999969482422,0.020463882111107834
6750,2006-12-12,44.209999084472656,44.31999969482422,43.79999923706055,43.90999984741211,62000.0,0.005229639486818316,1.0,1.7647204021183018,63.57339856711119,65.98981103966317,-0.454256932426361,-1.443897250724774,-0.16652128717381487,-1.5136691583726645,7.719608871637859,0.5200004577636719,1.3609609975206638,1.1924991607666016,-0.8448143743502641,3.229812695883467,0.17384239320816874,2.2111559283250344,-0.9199981689453125,64.78868699025371,-1.5706209290619455,1.0186567675584326,12,-0.4699993133544922,-2.1099987030029297,-0.8199977874755859,-0.8199977874755859,0.6800003051757812,1,0.018774074830193666,-1.4897936940443752,43.97999954223633,2.0175274221505393,44.0,1.3076868903834642,43.75,0.018774074830193666
6751,2006-12-13,44.560001373291016,44.59000015258789,44.09000015258789,44.40999984741211,74100.0,0.007916812849274368,3.761925522252498,0.5000063578449448,62.374814927196056,65.28431481911899,-0.660515721830599,-1.657571931783849,-0.5329760088356181,-1.7853518696543986,6.967562734645963,0.5,1.4776455427777861,1.4020013809204102,-0.6547471962603382,3.4587499581011585,0.37362709233003244,2.430375669510788,-1.014000701904294,97.692400238272,32.935194277612666,1.0283742885903748,12,-0.8200016021728516,-2.460000991821289,-1.1700000762939453,-1.1700000762939453,0.9199981689453125,2,0.008527765747460947,1.0,44.209999084472656,-1.4897936940443752,43.97999954223633,2.0175274221505393,44.0,0.008527765747460947
6752,2006-12-14,44.25,45.31999969482422,44.20000076293945,44.7599983215332,95100.0,-0.006956942633238539,-2.672146935406205,-3.3999542240984693,61.495070754831126,64.30460244191576,-0.12716898839530444,-1.2004051598571692,-0.2788301889728402,-1.3961223441677504,6.93161903793611,1.1199989318847656,1.5531265704728838,0.9594999313354506,-1.014408281359053,2.933408144029954,-0.027454175011804693,1.946454037682706,-0.488959533691407,47.29062373156542,-16.149056365612637,0.9869541063472524,12,-0.049999237060546875,-1.9349994659423828,-0.8599987030029297,-0.8599987030029297,0.4799995422363281,3,0.00316382801465398,3.761925522252498,44.560001373291016,1.0,44.209999084472656,-1.4897936940443752,43.97999954223633,0.00316382801465398
6753,2006-12-15,44.849998474121094,45.099998474121094,44.27999877929688,44.310001373291016,142800.0,0.01355928755075908,-1.7333218892852331,-1.0588213294637714,74.25147990831022,64.3997061479281,-0.5498376373020051,-1.6552961353325202,-0.9517526968106438,-1.9030190995179268,6.713419236342938,0.8499984741210938,1.492014071149228,1.4134984970092788,-0.5686452631132326,3.39564225713179,0.4224266169480231,2.4045703770705344,-0.8083453466796868,71.85618347114989,0.6336316935339141,0.9910718800612545,12,-0.5449981689453125,-2.3499984741210938,-1.569997787475586,-1.5049972534179688,0.5300025939941335,4,-0.018283159926914205,-2.672146935406205,44.25,3.761925522252498,44.560001373291016,1.0,44.209999084472656,-0.018283159926914205
6754,2006-12-18,43.959999084472656,45.31000137329102,43.790000915527344,45.02999877929688,73200.0,-0.019843911258145885,-1.156035084491734,-1.9814915546387806,63.54747673221091,63.73171464679274,0.29254195529420457,-0.673000187131997,-0.12298907950223281,-0.9220723607056982,6.72544621845888,1.520000457763679,1.4796097848724798,0.44299907684326456,-1.4833395094884523,2.3693376631749814,-0.5201702163225974,1.4061683700091265,1.3600006103515625,11.111000299192181,-62.06767248529907,0.9631692931658595,12,0.345001220703125,-1.3400001525878906,-1.569997787475586,-0.6149978637695312,1.5300025939941406,0,0.024340302936952662,-1.7333218892852331,44.849998474121094,-2.672146935406205,44.25,3.761925522252498,44.560001373291016,0.024340302936952662
6755,2006-12-19,44.2400016784668,44.2400016784668,43.40999984741211,43.790000915527344,79500.0,0.006369485892301574,2.688890772686814,-0.4205615806398683,58.30671374302112,62.69220116393357,-0.0630706387300819,-0.8766611122446477,-0.4731972382958247,-1.127097978741844,7.165927183165552,0.8300018310546875,1.4100183792082461,0.6460016250610323,-1.2658930080119717,2.5578962581340363,-0.3099456914754697,1.6019489415975343,1.0699996948242259,43.455596720558425,-26.009318696724897,0.9559473165365009,12,0.06499862670898438,-1.5900020599365234,-2.190000534057617,-0.8950004577636719,0.9699974060058594,1,0.005424906298915122,-1.156035084491734,43.959999084472656,-1.7333218892852331,44.849998474121094,-2.672146935406205,44.25,0.005424906298915122
6756,2006-12-20,44.27000045776367,44.599998474121094,44.13999938964844,44.13999938964844,90800.0,0.0006780917305315715,-6.076850846562399,0.2888907726868139,63.12176928613492,62.876736447610305,-0.112766244642998,-0.7879666497286735,-0.569664743261697,-1.0738392857802594,7.5934763639148635,0.45999908447265625,1.199690284937212,0.575000381469728,-1.2493662990406165,2.3993670619800724,-0.3371829587854478,1.4871837217249038,1.0400009155273509,45.02621356314723,-23.698802035862734,0.9121833402551738,12,0.034999847412109375,-1.4850006103515625,-2.502499580383301,-0.9249992370605469,-0.529998779296875,2,0.01400494523320095,2.688890772686814,44.2400016784668,-1.156035084491734,43.959999084472656,-1.7333218892852331,44.849998474121094,0.01400494523320095
6757,2006-12-21,44.97000122070313,45.52999877929688,43.88000106811523,43.88000106811523,101000.0,0.015812079414982305,-2.027518312294159,8.384547668652358,63.68244222865741,63.21725618429996,-0.6945499094026317,-1.3907270443959447,-1.3190544780669313,-1.6837508190794992,8.344184006494288,1.6499977111816548,1.0479535554249821,1.168001174926765,-0.6934027413706971,3.029405091224227,0.2372992167780339,2.098703133075496,-1.5600013732910227,73.58500751243835,8.056436421424138,0.9307019581487292,12,-0.5000019073486399,-1.5300025939941477,-3.0325002670288157,-1.625000000000007,-1.3400001525879048,3,0.01134085629729542,-6.076850846562399,44.27000045776367,2.688890772686814,44.2400016784668,-1.156035084491734,43.959999084472656,0.01134085629729542
6758,2006-12-22,44.7400016784668,45.09000015258789,44.65999984741211,45.09000015258789,129000.0,-0.005114510473494205,1.4571553133514987,-0.32109947259192473,52.77780090477873,62.57010745025019,-0.3895025713216427,-1.0474627031386134,-1.1701818959823171,-1.3771779367477919,9.167208966962171,0.43000030517578125,0.9247535544301542,0.8320014953613253,-0.9869580921964101,2.6509610829190606,-0.07747829841754594,1.7414812891401965,-1.2876018524169908,62.73596703524077,1.296800681726367,0.9094797937788677,12,-0.2700023651123047,-1.3000030517578125,-2.6800003051757812,-1.3950004577636719,-0.8400001525878906,4,-0.00022356137360812767,-2.027518312294159,44.97000122070313,-6.076850846562399,44.27000045776367,2.688890772686814,44.2400016784668,-0.00022356137360812767
6759,2006-12-26,45.2400016784668,45.43999862670898,44.63000106811523,44.63000106811523,87500.0,0.011175681297317608,-1.6557270430496918,-1.7428664850136444,55.26316732957741,61.64674842385755,-0.7732955815872984,-1.329745095880483,-1.7500728924429154,-1.801230870836335,9.327844318493884,0.80999755859375,0.912566851334276,1.1505014419555692,-0.4088841975354214,2.70988708144656,0.3708086222100775,1.930194261701061,-1.7460498733520495,86.32088457835849,27.651929829638988,0.779692819745495,12,-0.7700023651123047,-1.69000244140625,-3.1800003051757812,-1.8950004577636719,-2.2700004577636648,1,0.0030945929366548164,1.4571553133514987,44.7400016784668,-2.027518312294159,44.97000122070313,-6.076850846562399,44.27000045776367,0.0030945929366548164
6760,2006-12-27,45.4900016784668,45.66999816894531,45.41999816894531,45.41999816894531,82800.0,0.005526082907264751,-6.142499046373494,0.11475973684868666,61.228419698470645,61.51937117622139,-0.9193079300512821,-1.3770544511042573,-2.0870878517182376,-1.968268905072975,9.555946915068992,0.4299964904785156,0.9034417420677698,1.227001380920413,-0.12066924112110655,2.5746720029619325,0.5531660698996532,1.9008366919411728,-1.9553289338684081,89.94431385419313,31.990202167301533,0.6738353110207609,12,-0.9500026702880859,-1.8700027465820312,-3.392500877380371,-2.145000457763672,-2.140003204345703,2,0.0,-1.6557270430496918,45.2400016784668,1.4571553133514987,44.7400016784668,-2.027518312294159,44.97000122070313,0.0
6761,2006-12-28,45.11000061035156,45.59000015258789,45.099998474121094,45.5099983215332,72300.0,-0.008353507454257003,-1.3333303058101198,-5.713966541332898,63.5458112835913,61.747231234972524,-0.5063310174261559,-0.8923768146848516,-1.789995323539081,-1.503000814798682,10.499664235917958,0.4900016784667969,0.9148238661870352,0.7515003204345732,-0.5488691047796905,2.051869745648837,0.10131560782744486,1.4016850330417014,-1.4899148487793,68.71516951988028,9.404677101108653,0.6501847126071315,12,-0.5700016021728516,-1.4900016784667969,-2.862499237060547,-1.7649993896484375,-1.1100006103515625,3,0.0022167695138126664,-6.142499046373494,45.4900016784668,-1.6557270430496918,45.2400016784668,1.4571553133514987,44.7400016784668,0.0022167695138126664
6762,2006-12-29,44.310001373291016,45.27000045776367,44.150001525878906,45.15999984741211,83900.0,-0.01773440980350971,1.0934565445250166,2.1250083446980175,52.78277538569852,59.361819621349,0.3386915106417021,0.03296369429825319,-1.0729491838429084,-0.6173694325980605,11.08762126073463,1.1199989318847656,0.8500852969544042,-0.1269989013671875,-1.1824740986336977,0.9284762958993227,-0.654736500000439,0.40073869726606404,-0.607919115423833,10.526328998288403,-47.79751008511934,0.5277375986332549,12,0.2299976348876953,-0.69000244140625,-1.9700002670288086,-0.9650001525878906,-0.40000152587890625,4,-0.012863906051869378,-1.3333303058101198,45.11000061035156,-6.142499046373494,45.4900016784668,-1.6557270430496918,45.2400016784668,-0.012863906051869378
6763,2007-01-03,44.18000030517578,44.75,43.58000183105469,44.68999862670898,164600.0,-0.0029338989863718634,2.7142736041561966,0.5999991024225532,51.760568819305036,58.05216318658168,0.4063955271133821,0.2406741543094597,-1.0320235678484977,-0.39826972814814354,11.723586049571743,1.1699981689453125,0.7678749935643339,-0.29850006103515625,-1.2322715201900323,0.6352713981197198,-0.7653857906125907,0.1683856685422782,1.4899978637695312,28.708111265240564,-30.235470402548902,0.46688572957743785,1,0.3599987030029297,-0.5600013732910156,-1.7799997329711914,-0.8349990844726562,-0.299999237060554,2,-0.012449054623390743,1.0934565445250166,44.310001373291016,-1.3333303058101198,45.11000061035156,-6.142499046373494,45.4900016784668,-0.012449054623390743
6764,2007-01-04,44.36999893188477,44.52999877929688,43.7599983215332,44.0,119100.0,0.00430055738788071,1.231889826900831,-0.7254904894048545,51.4184375577024,57.28679916599071,0.3136557732024272,0.04594273649001934,-1.3046012281604007,-0.511530736127682,11.348873892519604,0.770000457763679,0.71759366013913,-0.10400142669676882,-1.039014927036078,0.8310120736425404,-0.5715081768664234,0.3635053234728858,1.2581993103027287,37.79897057749906,-19.56232497261349,0.46750675016965504,1,0.25500106811522727,-0.7500000000000071,-1.954998016357429,-1.0249977111816477,-0.3899993896484446,3,-0.010592684636467786,2.7142736041561966,44.18000030517578,1.0934565445250166,44.310001373291016,-1.3333303058101198,45.11000061035156,-0.010592684636467786
6765,2007-01-05,43.540000915527344,44.38999938964844,43.47000122070313,44.38000106811523,87400.0,-0.018706288851428887,1.139538597339444,-2.2702772365015402,41.66666147236124,54.902898297793634,1.1554213790388346,0.828640669200361,-0.5794903937493672,0.39083820616271936,10.743017941222902,0.9199981689453054,0.49612892431729705,-0.8769994735717788,-1.894491510922066,0.14049256377850838,-1.385745492246926,-0.36825345489663164,2.0472333984374984,3.3018740609448933,-46.93541144193321,0.5087460186751438,1,1.029998779296875,0.07999801635742188,-1.057499885559082,-0.19499969482421875,0.21999740600585938,4,-0.013091402913152805,1.231889826900831,44.36999893188477,2.7142736041561966,44.18000030517578,1.0934565445250166,44.310001373291016,-0.013091402913152805
6766,2007-01-08,43.810001373291016,44.09000015258789,43.2400016784668,43.75,82700.0,0.006201204687328987,1.7419352853952217,-0.07143019332337334,46.38158906034817,52.9805812790926,0.9088872575229558,0.5464923293935655,-0.9505017332102597,0.193916686337829,10.450247720888658,0.8499984741210938,0.42141539072083845,-0.5814990997314453,-1.6341810354948407,0.4711828360319501,-1.1078400676131466,-0.05515813184974405,1.692543616943361,28.07881958538162,-21.600458232492567,0.5263409678816987,1,0.6449985504150391,0.019998550415039062,-1.0525007247924805,-0.4650001525878906,-0.3000030517578125,0,-0.010499951717654277,1.139538597339444,43.540000915527344,1.231889826900831,44.36999893188477,2.7142736041561966,44.18000030517578,-0.010499951717654277
6767,2007-01-09,44.27999877929688,44.400001525878906,43.650001525878906,43.9900016784668,90000.0,0.010728084712921415,1.8301748274397749,4.833174391251946,45.21008414136579,52.13972386093561,0.3695858510510561,0.1246266346481022,-1.517164014298075,-0.2071910820077889,10.458291539423605,0.75,0.39274124269893207,-0.13800163269042542,-1.1485279479242294,0.8725246825433786,-0.6432647903073274,0.36726152492647657,1.086793612231439,68.87405674558009,21.091210693060816,0.5052631576169032,1,0.17500114440917258,-0.14999961853028054,-1.4424982070922923,-0.9349975585937571,-0.2799987792968821,1,-0.006323369173799387,1.7419352853952217,43.810001373291016,1.139538597339444,43.540000915527344,1.231889826900831,44.36999893188477,-0.006323369173799387
6768,2007-01-10,44.400001525878906,44.43999862670898,44.0099983215332,44.08000183105469,63800.0,0.0027100892025799794,1.1500343327993083,1.1034582549558405,54.24712756258531,52.02683055349205,0.21934905494946833,0.03807988172200538,-1.7650562635238671,-0.273991843864934,10.835013621165906,0.43000030517577414,0.3345497448311434,-0.03799896240234091,-1.029343171029609,0.9533452462249272,-0.533671066715975,0.45767314191129316,0.8391834228657231,89.92267088551398,35.95195192337928,0.4956721043136329,1,0.05499839782714844,-0.2700023651123047,-1.5075006484985352,-1.0550003051757812,-0.18000030517577414,2,-0.011036073460069518,1.8301748274397749,44.27999877929688,1.7419352853952217,43.810001373291016,1.139538597339444,43.540000915527344,-0.011036073460069518
6769,2007-01-11,44.88000106811523,44.97000122070313,44.290000915527344,44.47999954223633,82300.0,0.010810800129287035,1.3448212359579792,1.2500059604701397,55.94795275445382,51.44011200415684,-0.35435060512264016,-0.39108795218446346,-2.3329308178322634,-0.7316277989183178,11.159091168085641,0.6800003051757884,0.2267171065040614,0.3970005035400348,-0.5884970062504848,1.3824980133305544,-0.09574825135522502,0.8897492584352946,0.23923288441272916,94.79767766461005,37.865291645831306,0.49274875489525954,1,-0.4650001525878835,-0.5050010681152273,-1.9625005722045827,-1.5349998474121023,-0.5900001525878835,3,-0.02228163939840999,1.1500343327993083,44.400001525878906,1.8301748274397749,44.27999877929688,1.7419352853952217,43.810001373291016,-0.02228163939840999
6770,2007-01-12,45.040000915527344,45.06999969482422,44.66999816894531,44.7400016784668,47000.0,0.0035650589038374036,1.2222504794905213,0.7499952316466211,56.98730210819201,50.7113887624458,-0.6536323328520126,-0.5119666954274891,-2.4534185675394937,-0.8668292271516975,11.478335954603395,0.40000152587890625,0.2197974466186139,0.5155002593994169,-0.4912663005298086,1.5222668193286424,0.012116979434800612,1.0188835393640332,-1.7999992370605469,98.36072066588427,38.27313553780624,0.5033832799646129,1,-0.7849998474121094,-0.5850009918212891,-1.912501335144043,-1.6949996948242188,-0.5600013732910156,4,-0.02353466589130515,1.3448212359579792,44.88000106811523,1.1500343327993083,44.400001525878906,1.8301748274397749,44.27999877929688,-0.02353466589130515
6771,2007-01-16,44.93999862670898,45.79999923706055,44.72999954223633,45.18999862670898,89700.0,-0.0022202994401780973,-2.194037668815117,-0.8333354526149817,49.69447459341605,50.368244229969974,-0.6484748771507469,-0.4026820160412612,-2.260414170304699,-0.7418792741656759,11.80350018466326,1.0699996948242188,0.15243568293599452,0.3964981079101477,-0.6272882772327009,1.4202844930529963,-0.11539508466127302,0.9083913004815685,-1.6633969879150285,59.99992902881219,1.5527698683063704,0.5118931925714241,1,-0.4199981689453054,-0.4199981689453054,-2.27499866485595,-1.5949974060058523,-0.12999725341796164,1,-0.026257239457823878,1.2222504794905213,45.040000915527344,1.3448212359579792,44.88000106811523,1.1500343327993083,44.400001525878906,-0.026257239457823878
6772,2007-01-17,44.38999938964844,45.02000045776367,44.38000106811523,44.86999893188477,45200.0,-0.012238523673066215,-1.5600170899740917,1.919998168945341,46.6538975195713,49.80083630777734,-0.09603350681732792,0.16690047124497198,-1.6199521654474012,-0.18568482209128945,11.295330251216745,0.6399993896484446,0.005620499683800517,-0.16050109863281392,-1.17773141691751,0.8567292196518821,-0.6691162577751584,0.34811406050953053,-1.0124618469238271,21.22909909257136,-35.16052538204262,0.5086151591423472,1,0.13000106811523438,0.13000106811523438,-1.7249994277954102,-1.0449981689453125,0.3300018310546946,2,-0.01982430908346544,-2.194037668815117,44.93999862670898,1.2222504794905213,45.040000915527344,1.3448212359579792,44.88000106811523,-0.01982430908346544
6773,2007-01-18,44.02999877929688,44.5,43.81999969482422,44.33000183105469,58100.0,-0.008109948531233924,1.125002980235081,0.6250069538818315,38.11392079669471,48.322556667665374,0.2687094175775826,0.48730322412981053,-1.159556435087687,0.17496778103340915,10.52688104390929,0.6800003051757812,-0.14571683406169456,-0.47950172424315696,-1.51189304464922,0.5528895961629061,-0.9956973844461885,0.03669393595987458,-0.5555627687988363,10.606016819351282,-40.262630960125804,0.5161956602030306,1,0.49000167846678977,0.49000167846678977,-1.3649988174438548,-0.6849975585937571,0.35000228881834516,3,-0.0006813259170697084,-1.5600170899740917,44.38999938964844,-2.194037668815117,44.93999862670898,1.2222504794905213,45.040000915527344,-0.0006813259170697084
6774,2007-01-19,45.02999877929688,45.13000106811523,43.84000015258789,43.91999816894531,72600.0,0.02271178804733931,-1.0315028745471801,-3.6999643965211426,46.06161911685848,48.81088529483174,-0.7016054153597366,-0.45157755861658444,-2.043859426359397,-0.8225504429987822,10.565749028525879,1.2900009155273366,-0.15340133283478963,0.46699829101563495,-0.5563525425645537,1.4903491245958236,-0.04467712577446292,0.9786737078057328,-1.4625402397363345,61.11107900085771,14.557953572396777,0.5116754167900952,1,-0.5099983215332102,-0.5099983215332102,-2.3649988174438548,-1.684997558593757,-2.5099983215332102,4,-0.01798795426497224,1.125002980235081,44.02999877929688,-1.5600170899740917,44.38999938964844,-2.194037668815117,44.93999862670898,-0.01798795426497224
6775,2007-01-22,44.47999954223633,45.099998474121094,44.04999923706055,44.93999862670898,95700.0,-0.012214062890746114,1.6923099495285419,-0.4144133617430661,44.75872509100374,48.63056707601569,-0.004743891686075585,0.12366392270302384,-1.3779778338924444,-0.26749433084708585,11.057510703885217,1.0499992370605469,-0.15642608366557198,-0.09500083923339986,-1.1079801748122264,0.9179784963454267,-0.6014905070228096,0.4114888285560099,-0.8232393747757811,33.33333333333333,-9.98615006855001,0.506489667789412,1,0.24500083923339844,0.04000091552734375,-1.7099990844726562,-1.1349983215332031,-2.1300010681152344,0,-0.004271551903424986,-1.0315028745471801,45.02999877929688,1.125002980235081,44.02999877929688,-1.5600170899740917,44.38999938964844,-0.004271551903424986
6776,2007-01-23,44.88999938964844,45.4000015258789,44.400001525878906,44.400001525878906,83700.0,0.00921762256366021,-3.081650447644969,-1.0652148673975586,55.160125681402114,49.73612724713083,-0.27427855947436086,-0.2503406837394948,-1.6671984933526005,-0.6709598256032052,11.307944147738695,0.9999999999999929,-0.1601381868446694,0.2839990615844741,-0.7276263502508442,1.2956244734197924,-0.22181364433318862,0.7898117675021368,-1.1475096594038874,67.72142119037761,19.41715971379631,0.5058127059176593,1,-0.07999992370605469,-0.3699989318847656,-1.9699993133544922,-1.5449981689453125,-2.7399978637695312,1,-0.009133434016188824,1.6923099495285419,44.47999954223633,-1.0315028745471801,45.02999877929688,1.125002980235081,44.02999877929688,-0.009133434016188824
6777,2007-01-24,45.47999954223633,45.47999954223633,44.709999084472656,44.90999984741211,67500.0,0.013143242606591388,1.7017574386636507,1.1632697547683923,60.69078668745507,50.45208937211637,-0.7556191131944701,-0.8434164060922456,-2.127073399452435,-1.2549202525723118,10.740517047922825,0.7700004577636719,-0.0064269698889631854,0.8484992980957031,-0.22554435857072974,1.922542954762136,0.3114774697624867,1.3855211264289196,-1.6552094317191361,100.0,47.18385557535284,0.5370218283332151,1,-0.6700000762939453,-0.9599990844726562,-2.559999465942383,-2.134998321533203,-4.060001373291016,2,-0.014731710107496743,-3.081650447644969,44.88999938964844,1.6923099495285419,44.47999954223633,-1.0315028745471801,45.02999877929688,-0.014731710107496743
6778,2007-01-25,44.72999954223633,45.5099983215332,44.2400016784668,45.5099983215332,95300.0,-0.01649076533748617,2.256406745177824,-1.3684196436936997,52.710848218697016,50.092411090365616,0.05153307735057666,-0.09929507175323948,-1.2533026428957967,-0.5074915613422846,9.927869918725104,1.2699966430664062,0.0853561969680996,0.09899940490722514,-0.9748408249377007,1.172839634752151,-0.43792071001524135,0.6359195198296916,-0.8262010666574042,53.293435058705285,-1.3635279058456007,0.5369201149224638,1,0.07999992370605469,-0.20999908447265625,-1.472498893737793,-1.3849983215332031,-3.8699989318847656,3,-0.00022352608172404587,1.7017574386636507,45.47999954223633,-3.081650447644969,44.88999938964844,1.6923099495285419,44.47999954223633,-0.00022352608172404587
6779,2007-01-26,45.38000106811523,45.56999969482422,44.72000122070313,44.95000076293945,77000.0,0.014531668511758689,1.0987679903548917,-0.5512833052936252,64.24148085772777,50.89843095142514,-0.581204613861189,-0.7781674722913507,-1.776520834812679,-1.149444894438993,8.791263566394274,0.8499984741210866,0.1744544576516205,0.7420009613037024,-0.3502223156689297,1.8342242382763345,0.19588932281738636,1.2881125997900185,-1.400354562077041,87.5000941125682,25.258688005674372,0.5461116384863172,1,-0.5700016021728445,-0.8600006103515554,-1.9775009155273366,-2.0349998474121023,-4.430000305175774,4,-0.022036138749732537,2.256406745177824,44.72999954223633,1.7017574386636507,45.47999954223633,-3.081650447644969,44.88999938964844,-0.022036138749732537
6780,2007-01-29,45.4900016784668,45.959999084472656,44.70000076293945,44.7599983215332,99700.0,0.0024239887122623482,-1.9647072551184352,1.697681020563893,63.3333292966186,52.41385925178098,-0.6935991243433364,-0.9361657894593165,-1.7629382787946497,-1.2588192369407096,7.548860233048191,1.2599983215332031,0.2015530906617471,0.852001571655272,-0.2402217053173601,1.9442248486279041,0.30588993316895596,1.398113210141588,-1.437541063187716,72.67452820773276,5.859313142939314,0.5461116384863172,1,-0.6000022888183594,-0.8900012969970703,-2.0275020599365234,-2.145000457763672,-5.180000305175781,0,-0.06528909894740687,1.0987679903548917,45.38000106811523,2.256406745177824,44.72999954223633,1.7017574386636507,45.47999954223633,-0.06528909894740687
6781,2007-01-30,45.209999084472656,45.86000061035156,45.1500015258789,45.6500015258789,67800.0,-0.006155255741102428,-1.5357220708446477,-0.6027402986946382,57.61046686587137,53.631255845814316,-0.4149004729536401,-0.6833216999797997,-1.4019674286938653,-0.9676771513876758,6.6805287600862835,0.7099990844726634,0.1761294366769306,0.5669990539550795,-0.5351919584786486,1.6691900663888077,0.015903547738219004,1.11809456017194,-1.0430861610419626,56.39528307536035,-9.739823800461913,0.5510955062168634,1,-0.31999969482421875,-0.6099987030029297,-1.732499122619629,-1.8649978637695312,-4.619998931884766,1,-0.06326035541402675,-1.9647072551184352,45.4900016784668,1.0987679903548917,45.38000106811523,2.256406745177824,44.72999954223633,-0.06326035541402675
6782,2007-01-31,43.7400016784668,44.2400016784668,41.599998474121094,41.77000045776367,190300.0,-0.03251487360703642,-1.2857119265994446,-4.477250658898671,45.57641024854328,54.46042134046416,1.0652174668038867,0.7818701335126121,0.13842186252625766,0.5110924068614224,7.378085728188812,3.6100006103515625,0.09135955976171317,-0.8744983673095703,-2.0405706606324614,0.29157392601332077,-1.4575345139710194,-0.2914622206481212,2.2199974060058594,49.08263543048328,-13.463381891014144,0.583036146661446,1,0.039997100830078125,0.039997100830078125,-0.19500160217285156,-0.3950004577636719,-2.370002746582024,2,-0.03635116807438643,-1.5357220708446477,45.209999084472656,-1.9647072551184352,45.4900016784668,1.0987679903548917,45.38000106811523,-0.03635116807438643
6783,2007-02-01,43.63000106811523,44.040000915527344,42.86999893188477,43.75,151900.0,-0.002514874397129274,2.3428591669799963,-0.06091312564869538,41.18477221051093,53.918549461981094,1.2432527806031217,0.8944103792276579,0.3083488965823591,0.6349030555843385,8.458608821477794,1.170001983642571,0.05447281113334412,-0.9569990158081154,-2.1902245744109194,0.2762265427946886,-1.5736117951095139,-0.34038623650671695,2.2427980041503943,46.559686004962444,-11.41485914866358,0.6166127793014012,2,0.14999771118164773,0.14999771118164773,0.324997901916511,-0.28499984741210227,-1.979999542236321,3,-0.0506532854702354,-1.2857119265994446,43.7400016784668,-1.5357220708446477,45.209999084472656,-1.9647072551184352,45.4900016784668,-0.0506532854702354
6784,2007-02-02,43.900001525878906,44.18999862670898,43.560001373291016,43.72000122070313,74000.0,0.006188412815808952,-1.5199890136718466,-1.5000158947132702,42.083342605161086,53.62128474133191,0.8896631565800774,0.6191369909109454,0.08910797663989456,0.37994388294875137,9.535957121088806,0.6299972534179616,0.08310245279213291,-0.6634986877441378,-1.9315554449866283,0.6045580694983528,-1.297527066365383,-0.029470309122892502,1.8873415344238254,52.75235618768308,-0.10891629066203734,0.634028378621245,2,-0.12000274658203125,-0.12000274658203125,0.05499744415283203,-0.5550003051757812,-3.240001678466797,4,-0.06924831001965392,2.3428591669799963,43.63000106811523,-1.2857119265994446,43.7400016784668,-1.5357220708446477,45.209999084472656,-0.06924831001965392
6785,2007-02-05,42.97000122070313,44.02999877929688,42.810001373291016,44.02999877929688,136100.0,-0.021184516465848957,1.3018871998618202,-5.888865341415059,37.733519491766664,51.684995164705754,1.7689711372396673,1.5855360953286706,1.0488243403769957,1.3093515979111814,10.538386968449219,1.2199974060058665,0.1723646651930153,-1.5649990081787024,-2.9501298937041938,-0.17986812265321106,-2.2575644509414445,-0.8724335654159603,2.7335949478759645,32.15967276003076,-18.980747614634865,0.6925654427627451,2,0.8099975585937429,0.8099975585937429,1.0399980545043874,0.3749999999999929,-2.220001220703132,0,-0.047009550858249316,-1.5199890136718466,43.900001525878906,2.3428591669799963,43.63000106811523,-1.2857119265994446,43.7400016784668,-0.047009550858249316
6786,2007-02-06,43.349998474121094,43.36000061035156,42.79999923706055,42.86000061035156,91800.0,0.008843314931880286,1.196074618157883,-0.4622632003224506,43.384218608344185,49.762043155915656,1.2824111493819856,1.232500533968036,0.7180785166497969,0.917552996314555,11.359012080013517,0.5600013732910156,0.1482917873788807,-1.162001609802246,-2.6115980431144763,0.2875948235099841,-1.8867998264583576,-0.43720339314613454,2.2715257405688405,66.287798329916,10.89437024747781,0.7247982166561137,2,0.43000030517578125,0.43000030517578125,0.7300004959106445,-0.00499725341796875,-2.1599998474121165,1,-0.07012680986932174,1.3018871998618202,42.97000122070313,-1.5199890136718466,43.900001525878906,2.3428591669799963,43.63000106811523,-0.07012680986932174
6787,2007-02-07,44.0,44.0,43.11000061035156,43.47999954223633,73100.0,0.014994268714148662,2.423071562190515,1.0612300506033476,49.81595844367865,49.44038873646917,0.44744783706411795,0.5907338892014877,0.10719889950392769,0.2554182526220643,12.324125278174126,0.8899993896484375,0.18886778275777516,-0.4980001449584961,-1.9623639304520282,0.966363640535036,-1.2301820377052621,0.23418174778826994,1.5410936998785587,86.33102804764302,24.228321271760088,0.7321818927467661,2,-0.220001220703125,-0.220001220703125,0.07999897003173828,-0.654998779296875,-2.7900009155273438,2,-0.07749999653209338,1.196074618157883,43.349998474121094,1.3018871998618202,42.97000122070313,-1.5199890136718466,43.900001525878906,-0.07749999653209338
6788,2007-02-08,43.90999984741211,44.0,43.65999984741211,44.0,51000.0,-0.002045458013361201,6.555546136565931,-0.17307706415288118,42.26520253982903,46.99858003448042,0.45695215572535375,0.6768442826920023,0.24285181709200998,0.33423535258431514,13.389271895883073,0.3400001525878906,0.11894672834363718,-0.563500213623044,-2.0509814259298054,0.9239809986837173,-1.3072408197764247,0.18024039253033663,1.5522719479512972,79.85619408310048,16.899856374461606,0.7437406061533819,2,-0.13000106811523438,-0.13000106811523438,0.1699991226196289,-0.5649986267089844,-1.6199989318847656,3,-0.05784561431004043,2.423071562190515,44.0,1.196074618157883,43.349998474121094,1.3018871998618202,42.97000122070313,-0.05784561431004043
6789,2007-02-09,43.88000106811523,44.0,43.63999938964844,43.810001373291016,62200.0,-0.0006831878706702321,1.3226028745816105,-0.7777730682828863,45.53572644992525,45.02106860707005,0.28139108720031203,0.6620267735550343,0.3516562802705252,0.34797297282367623,14.413416985155388,0.3600006103515625,-0.051419651494526875,-0.543498992919929,-2.040643621269183,0.953645635429325,-1.2920713070945595,0.20507332125470157,1.5050252608233308,87.8050595930357,20.229925271454718,0.7485723141746282,2,-0.15000152587889914,-0.10000228881835227,0.199997901916511,-0.5349998474121023,-1.1800003051757741,4,-0.05082040765620488,6.555546136565931,43.90999984741211,2.423071562190515,44.0,1.196074618157883,43.349998474121094,-0.05082040765620488
6790,2007-02-12,43.97999954223633,44.04999923706055,43.68999862670898,43.97999954223633,94700.0,0.002278907741270819,4.1428882833788485,0.0,42.90171708990369,43.38676307640697,-0.061828444219401035,0.5044050293330145,0.32003274079286825,0.23388613550032744,15.35826182734921,0.3600006103515696,-0.11580206413366767,-0.3905004501342759,-1.8707059083085724,1.0897050080400206,-1.1306031792214242,0.3496022789528723,1.3293262296058828,94.4000244140625,25.734521464520256,0.7401027290871481,2,-1.0599994659423828,-0.20000076293945312,0.1424999237060547,-0.6349983215332031,-0.34999847412110086,0,-0.07548885241883296,1.3226028745816105,43.88000106811523,6.555546136565931,43.90999984741211,2.423071562190515,44.0,-0.07548885241883296
6791,2007-02-13,43.7599983215332,44.04999923706055,43.43000030517578,44.0,114100.0,-0.005002301568735712,2.6470509037462553,-100.0,35.76158145703732,42.296226544017415,-0.07726537907112885,0.6655963789262813,0.5692214490322272,0.4367799782813222,15.664874496753367,0.6199989318847656,-0.3379193096878339,-0.5515016555786119,-2.030196136817054,0.9271928256598301,-1.2908488961978293,0.18784558504060556,1.475140904354582,69.14879370168212,4.263197292383325,0.7393472406192195,2,-0.2649993896484375,0.020000457763671875,0.33500099182128906,-0.4149971008300781,0.15999984741210938,1,-0.06878424216145496,4.1428882833788485,43.97999954223633,1.3226028745816105,43.88000106811523,6.555546136565931,43.90999984741211,-0.06878424216145496
6792,2007-02-14,43.5099983215332,44.20000076293945,43.22999954223633,43.900001525878906,119800.0,-0.005712980109438881,-1.0421061930556503,1.6250019868075976,38.98916047753946,42.05226968479837,0.15273981148836668,0.8920230863638778,0.8609351116820534,0.6587842095800198,16.494559844431564,0.970001220703125,-0.5841724396501036,-0.7575016021728516,-2.278136867908593,0.7631336635628898,-1.5178192350407258,0.0028160306950226754,1.6524380893192472,28.865817209375493,-35.9375971269821,0.7603176328678711,2,-0.009998321533203125,0.2700004577636719,0.6325016021728516,-0.16499710083007812,0.5100021362304688,2,-0.05332107065782288,2.6470509037462553,43.7599983215332,4.1428882833788485,43.97999954223633,1.3226028745816105,43.88000106811523,-0.05332107065782288
6793,2007-02-15,44.0,44.15999984741211,43.40999984741211,43.40999984741211,74600.0,0.011261817912419758,-1.542372223838619,-1.5128084744270665,37.174713809130566,41.50686648523943,-0.3120762404685209,0.42125679669033644,0.399535974971684,0.15117580936899344,18.03614569935873,0.75,-0.7703713203258502,-0.2659999847412138,-1.7876804666873625,1.255680497204935,-1.0268402257142881,0.49484025623186056,1.0911876521178243,79.38139059304703,16.72815532971204,0.7608402409730749,2,-0.5,-0.220001220703125,0.2924995422363281,-0.654998779296875,0.2700004577636719,3,-0.06340911171653052,-1.0421061930556503,43.5099983215332,2.6470509037462553,43.7599983215332,4.1428882833788485,43.97999954223633,-0.06340911171653052
6794,2007-02-16,44.22000122070313,44.33000183105469,43.72000122070313,44.0,63200.0,0.005000027743252922,1.7727146622277385,0.3728833284841552,38.43351484986855,41.584643747250745,-0.538545777148876,0.14488975775023505,0.1754993397846576,-0.07575131875962171,18.917538271576344,0.6100006103515554,-0.7503062311445206,-0.005498886108391332,-1.4840683582927952,1.4730705860760125,-0.7447836222005932,0.7337858499838106,0.8013626478547593,89.99996532100674,27.43232667889268,0.7392847360922036,2,-0.6550006866455149,-0.4400024414062571,0.07249832153319602,-0.8750000000000071,-0.710002899169929,4,-0.043645415013516375,-1.542372223838619,44.0,-1.0421061930556503,43.5099983215332,2.6470509037462553,43.7599983215332,-0.043645415013516375
6795,2007-02-20,44.290000915527344,44.38000106811523,43.59000015258789,44.06999969482422,78000.0,0.0015829871753019198,2.949989509622642,0.9999999999999677,41.2878941132272,41.35171880334885,-0.44880965854912347,0.06316448548201947,0.09510204954665369,-0.15393687988721183,19.889230145437057,0.7900009155273366,-0.6805390413162442,0.07400074005126811,-1.400118580774084,1.5481200608766201,-0.6630589203614079,0.8110604004639441,0.6629356451418147,92.17391015902348,27.634757963270886,0.7370596604126761,2,-0.5450000762939453,-0.5100021362304688,0.10499954223632812,-0.9449996948242188,-0.720001220703125,1,-0.035899754340046997,1.7727146622277385,44.22000122070313,-1.542372223838619,44.0,-1.0421061930556503,43.5099983215332,-0.035899754340046997
6796,2007-02-21,44.47999954223633,44.56999969482422,44.08000183105469,44.08000183105469,58600.0,0.004289876332840059,-1.450003337879207,1.8181613261201277,59.249973297119105,42.399942675953355,-0.5159148988568774,-0.16772453914151697,-0.09169507655506948,-0.3606799704649859,20.50454027060176,0.48999786376953125,-0.6294615895611599,0.2844993591308622,-1.1612856324073348,1.7302843506690593,-0.43839313663823987,1.0073918548999643,0.40587825670186817,93.28357146720641,25.68263658279318,0.7228924957690995,2,-0.5799999237060547,-0.7000007629394531,-0.1249990463256836,-1.2649993896484375,-0.6499977111816406,2,-0.019109678122050777,2.949989509622642,44.290000915527344,1.7727146622277385,44.22000122070313,-1.542372223838619,44.0,-0.019109678122050777
6797,2007-02-22,44.810001373291016,44.810001373291016,44.060001373291016,44.58000183105469,99300.0,0.007419105990352559,5.5217521105269265,0.5750021457794902,63.98104222561312,44.812813752151584,-0.8034234668127951,-0.5802439968075248,-0.3962191436982394,-0.7093497508410351,20.94228239460262,0.75,-0.44006378750567876,0.6480010986328111,-0.7002239239848294,1.9962261212504515,-0.026111412676009138,1.3221136099416313,0.010158839150840038,100.0,28.509063662160003,0.6741125113088207,2,-0.7900009155273438,-1.0300025939941406,-0.29000091552734375,-2.2550010681152344,-0.6200027465820384,3,-0.019861708928136546,-1.450003337879207,44.47999954223633,2.949989509622642,44.290000915527344,1.7727146622277385,44.22000122070313,-0.019861708928136546
6798,2007-02-23,44.72000122070313,45.0,44.459999084472656,44.88000106811523,108300.0,-0.0020084835936097223,1.7000200272752415,-0.6956528950292119,60.148508774746055,46.43645623268723,-0.6553595483002184,-0.5175672410545928,-0.28932122080976086,-0.6339402823450371,21.917426238751307,0.5400009155273438,-0.3255069991634585,0.5585008621215906,-0.7888445020867181,1.9058462263298992,-0.11517181998256376,1.2321735442257449,-3.1200027465820384,80.14192839731345,6.021238964912612,0.6736726821041541,2,-0.605001449584968,-0.9400024414062571,-0.20000076293946023,-2.165000915527351,-0.15999984741211648,4,-0.015652968332554362,5.5217521105269265,44.810001373291016,-1.450003337879207,44.47999954223633,2.949989509622642,44.290000915527344,-0.015652968332554362
6799,2007-02-26,44.38000106811523,44.88999938964844,43.97000122070313,44.72000122070313,92600.0,-0.007602865458565811,1.705890932754373,2.1250029802353585,70.4347758782921,49.495684986952604,-0.26482484880585844,-0.27017800039195805,0.06461903919792888,-0.3029917406689506,23.0658164161315,0.9199981689453054,-0.3243495855692089,0.2685007095336829,-0.9571773069631604,1.4941787260305261,-0.34433829871473876,0.8813397177821045,-2.7120025634765526,56.02843978864901,-22.433404696671758,0.6128390082484216,2,-0.2650012969970632,-0.6000022888183523,0.1399993896484446,-1.825000762939446,-0.01000213623045454,0,-0.0024786076544415225,1.7000200272752415,44.72000122070313,5.5217521105269265,44.810001373291016,-1.450003337879207,44.47999954223633,-0.0024786076544415225
6800,2007-02-27,42.52000045776367,44.11000061035156,42.31999969482422,43.90999984741211,167800.0,-0.04191078336155951,1.0,4.088231664216863,41.58217725405478,50.14241785328788,1.5268612468379814,1.4291840494770085,1.9098190950918692,1.534973805829722,24.332873660222493,2.0600013732910085,-0.2939120446185939,-1.4429998397827148,-2.6850204374097046,-0.20097924215572505,-2.0640101385962097,-0.82198954096922,-0.7853619232177707,7.462714185263314,-69.5425513029549,0.6210102988134967,2,1.1399993896484375,1.2599983215332031,2.0,0.034999847412109375,1.6599998474121094,1,0.02328311037420905,1.705890932754373,44.38000106811523,1.7000200272752415,44.72000122070313,5.5217521105269265,44.810001373291016,0.02328311037420905
6801,2007-02-28,42.349998474121094,43.75,42.25,42.43000030517578,191400.0,-0.0039981651414008335,-9.71433242506812,0.05755529941270102,31.460676083673007,49.30591958730272,1.6492583277059296,1.4481851805681103,2.051456584831641,1.6841235038200821,25.68540956642632,1.5,-0.2998329633374226,-1.4700017929077163,-2.7649483080912347,-0.17505527772419782,-2.117475050499472,-0.8225285353159606,-0.5500527102661081,3.6363081498579546,-69.20724511760122,0.647473257591758,2,1.2750015258789062,1.4300003051757812,2.2725019454956055,0.2050018310546875,1.770000457763679,2,0.028807585942385083,1.0,42.52000045776367,1.705890932754373,44.38000106811523,1.7000200272752415,44.72000122070313,0.028807585942385083
6802,2007-03-01,42.150001525878906,43.060001373291016,41.77999877929688,42.29999923706055,221400.0,-0.004722478286850462,-1.8763999674252043,1.8749284760633225,30.701778602064522,48.58670456429538,1.8283194080206826,1.6052581307461509,2.2301740425525125,1.8443296581596016,25.940979767111173,1.2800025939941335,-0.30288107116984975,-1.590498733520505,-3.0858460273582224,-0.0951514396827875,-2.33817238043936,-0.8428250866016498,2.8499984741210938,11.490764171239368,-57.96795996399822,0.7476736469188585,3,1.2399978637695312,1.6299972534179688,2.514998435974121,0.404998779296875,1.9599990844726562,3,0.03985765704289013,-9.71433242506812,42.349998474121094,1.0,42.52000045776367,1.705890932754373,44.38000106811523,0.03985765704289013
6803,2007-03-02,41.41999816894531,42.29999923706055,41.36999893188477,41.93000030517578,178900.0,-0.017319177473466785,-2.0491782775096157,3.400066122428219,26.615968478742616,47.2736438563925,2.4069824596959393,2.277998605111577,2.910633765711765,2.518556662309358,26.301508837322153,0.9300003051757741,-0.2610212959212532,-2.2100019454956055,-4.030910683545308,-0.38909320744590303,-3.120456314520453,-1.2995475764707578,3.5156018066406247,1.4204326863157684,-63.00287699261883,0.9104543690248497,3,1.7650012969970703,2.2450008392333984,3.245001792907715,1.1350021362304688,2.9500007629394602,4,0.06687591936786896,-1.8763999674252043,42.150001525878906,-9.71433242506812,42.349998474121094,1.0,42.52000045776367,0.06687591936786896
6804,2007-03-05,40.86000061035156,41.709999084472656,40.810001373291016,41.15999984741211,261100.0,-0.013519980283669075,-3.500014305196601,0.5882313342408785,22.72730607249919,45.21135629631162,2.7270162952546855,2.7389994307640535,3.4422507176719677,3.030611268343563,26.973104855141404,0.8999977111816406,-0.24897450942312105,-2.617999458312987,-4.813091218323258,-0.4229076983027156,-3.7155453383181225,-1.5204535783078512,3.9329753234863247,1.51512874606248,-56.67429358922153,1.0975458800051343,3,2.0450000762939453,2.5249996185302734,3.804999351501465,1.6949996948242188,3.2599983215332102,0,0.09055312549364203,-2.0491782775096157,41.41999816894531,-1.8763999674252043,42.150001525878906,-9.71433242506812,42.349998474121094,0.09055312549364203
6805,2007-03-06,40.95000076293945,41.43000030517578,40.68000030517578,41.02000045776367,161500.0,0.002202646873311398,-1.4590139330114815,0.23333290947700366,24.865871517811698,41.39090054305524,2.3617792640223954,2.6244642218336978,3.315303919925398,2.8872759503674033,27.21236316945619,0.75,-0.26889296786684724,-2.426999282836917,-4.890041038721904,0.03604247304807018,-3.6585201607794104,-1.1954784048944234,3.6039966972656217,8.794804058738888,-46.025156852009125,1.231520877942494,3,1.8899993896484375,2.3699989318847656,3.714999198913574,1.789999008178711,3.009998321533203,1,0.08351643724608881,-3.500014305196601,40.86000061035156,-2.0491782775096157,41.41999816894531,-1.8763999674252043,42.150001525878906,0.08351643724608881
6806,2007-03-07,40.310001373291016,40.61999893188477,39.9900016784668,40.33000183105469,293900.0,-0.015628800432835432,1.100009536828025,0.28572207084468665,23.244187693206655,36.86458337278784,2.6240004927271983,3.1885140260206484,3.9091909575244443,3.4720722369378123,27.58690247408222,0.9599990844726562,-0.3404416416894236,-2.914998817443845,-5.734476276939112,-0.09552135794857719,-4.324737547191475,-1.5052600876962146,3.9340763145117137,10.42344386430114,-45.70994898864211,1.4097387297476336,3,2.184999465942383,2.614999771118164,4.434998512268066,2.6299972534179688,4.2199974060058665,2,0.09600592408932496,-1.4590139330114815,40.95000076293945,-3.500014305196601,40.86000061035156,-2.0491782775096157,41.41999816894531,0.09600592408932496
6807,2007-03-08,40.59000015258789,40.88999938964844,40.22000122070313,40.41999816894531,189000.0,0.006946136684639281,-1.350887760087304,-8.499904634751097,20.450610252345186,32.45370575918775,1.8801621554495824,2.7826140039709912,3.562816130284503,3.143047583717987,28.599370058640684,0.6699981689453054,-0.4493985957189963,-2.4645000457763686,-5.491435198371093,0.5624351068183557,-3.9779676220737343,-0.9510324694790029,3.2286699342812426,25.973987370201073,-26.09431410847938,1.5134675762973626,3,1.8500003814697266,1.9050006866455078,4.154999732971191,2.3799991607666016,4.4399986267089915,3,0.08696720290777882,1.100009536828025,40.310001373291016,-1.4590139330114815,40.95000076293945,-3.500014305196601,40.86000061035156,0.08696720290777882
6808,2007-03-09,41.36999893188477,41.43999862670898,40.70000076293945,40.790000915527344,118700.0,0.019216525655695316,1.0555570272805028,3.411713227869446,27.48812652505076,27.681855831049827,0.6425647115585633,1.899980950660641,2.7315511337830927,2.3041694017496255,29.36852162277984,0.8499984741210866,-0.6778335529247244,-1.5575012207031165,-4.6458215824692175,1.5308191410629846,-3.1016614015861705,-0.013341039820062406,2.065804314144124,80.23251945609474,31.600678978242897,1.5441601808830512,3,0.680002212524407,1.1250019073486257,2.4099998474121023,1.7350006103515554,3.2600021362304545,4,0.06623161105172293,-1.350887760087304,40.59000015258789,1.100009536828025,40.310001373291016,-1.4590139330114815,40.95000076293945,0.06623161105172293
6809,2007-03-12,41.650001525878906,41.849998474121094,41.209999084472656,41.43999862670898,135300.0,0.006768252386352591,1.0983696773749743,0.3620752024098524,29.816521253227037,26.374560719846745,-0.0731001199986494,1.5224006642527357,2.3863600182984186,1.9648808053620002,29.95718315486454,0.6399993896484375,-0.9786373030442235,-1.1659986495971708,-4.270504118123263,1.9385068189289214,-2.7182513838602134,0.38625408466587174,1.441221563393782,89.24745737683737,44.21808596945778,1.5522527342630446,3,0.2199993133544922,0.8449993133544922,2.1299972534179688,2.0049972534179688,2.579998016357422,0,0.06530605777567189,1.0555570272805028,41.36999893188477,-1.350887760087304,40.59000015258789,1.100009536828025,40.310001373291016,0.06530605777567189
6810,2007-03-13,40.65999984741211,41.66999816894531,40.65999984741211,41.47999954223633,178200.0,-0.02376954723162894,-1.4634114571218564,-3.904706544840107,23.978217778558488,25.543176463722904,0.6988003922158583,2.3725660260187027,3.290265742903358,2.885086354898249,30.778666477092436,1.0099983215332031,-1.3067542310924836,-1.9900003433227553,-5.186136347926038,1.206135661280527,-3.588068345624393,-0.39193234102111774,2.1211011007799883,36.021468989123996,-2.7841064769799786,1.5980680023016398,3,0.8650016784667969,1.835000991821289,3.1199989318847656,2.9949989318847656,3.5400009155273438,1,0.08509589516618954,1.0983696773749743,41.650001525878906,1.0555570272805028,41.36999893188477,-1.350887760087304,40.59000015258789,0.08509589516618954
6811,2007-03-14,40.75,41.0,40.25,40.52999877929688,126100.0,0.0022134813803649234,1.0833298012122239,-0.26829427143906315,21.408450250184956,24.510584424625176,0.40004121804787474,2.1560436617449454,3.1256907784798216,2.7302143185088,31.52090612158994,0.75,-1.6790594328774446,-1.7495002746582031,-5.008415361785772,1.509414812469366,-3.3789578182219913,-0.12004273109441499,1.7519910212195668,32.51531732249897,1.3905094422208606,1.6294575435637861,3,0.3950004577636719,1.7450008392333984,3.029998779296875,3.0149993896484375,4.159999847412109,2,0.07877298366804064,-1.4634114571218564,40.65999984741211,1.0983696773749743,41.650001525878906,1.0555570272805028,41.36999893188477,0.07877298366804064
6812,2007-03-15,41.18999862670898,41.22000122070313,40.56999969482422,40.75,172300.0,0.010797512311876645,1.5999862671945713,1.9999826605632172,26.308709849035196,24.476444576879906,-0.21283662968992445,1.616187545701969,2.6404829036326376,2.2326726193726643,32.02532423712065,0.6500015258789134,-1.7871175363620324,-1.1935016632080178,-4.466101600914264,2.0790982744982287,-2.829801632061141,0.44279830564510547,1.0607934602353097,58.74997019764875,32.42820195572867,1.6362999688531215,3,-0.26999855041503196,1.3050022125244212,2.5900001525878977,2.5750007629394602,3.540000915527351,3,0.08108764903969035,1.0833298012122239,40.75,-1.4634114571218564,40.65999984741211,1.0983696773749743,41.650001525878906,0.08108764903969035
6813,2007-03-16,41.209999084472656,41.43999862670898,41.0,41.18000030517578,259300.0,0.00048556587595305345,-1.2564067451777874,0.06817925665190022,27.76997539440383,25.036741168202646,-0.296989746299964,1.4508351909360755,2.5787644522129227,2.1532241564102037,32.44584054241672,0.43999862670897727,-1.8426368858614737,-1.034001159667966,-4.253903174664671,2.1859008553287396,-2.6439521671663186,0.5759498478303868,0.8147139616238803,60.0,35.88948643571666,1.6099510074983543,3,-0.28999900817871094,1.2850017547607422,2.5699996948242188,2.5550003051757812,3.010002136230476,4,0.0926959422395024,1.5999862671945713,41.18999862670898,1.0833298012122239,40.75,-1.4634114571218564,40.65999984741211,0.0926959422395024
6814,2007-03-19,42.290000915527344,42.41999816894531,41.41999816894531,41.41999816894531,158900.0,0.026207276269064828,-1.2988433172853473,29.00127161749746,48.18898063516189,27.62819773679711,-1.288291764015483,0.23065474607495418,1.4626090477443654,1.0224846865569077,32.698793928066706,1.2099990844726562,-1.8579826447023677,0.14250068664550497,-2.9408397380049536,3.2258411112959635,-1.3991695256797243,1.6841708989707342,-2.299999237060547,94.00933810551778,64.99253140075751,1.5416702123252286,3,-1.085000991821289,0.2049999237060547,1.4899978637695312,1.4749984741210938,1.9599990844726562,0,0.05533223225182571,-1.2564067451777874,41.209999084472656,1.5999862671945713,41.18999862670898,1.0833298012122239,40.75,0.05533223225182571
6815,2007-03-20,42.70000076293945,42.72000122070313,42.02000045776367,42.15999984741211,77800.0,0.009694959530293312,1.413788113966975,0.6206887479940018,52.65555599934936,30.89612754859074,-1.591289747121202,-0.32103094178882685,1.04723186316496,0.5581873979253089,32.72074457744953,0.7000007629394602,-1.7654973634212325,0.6320005416870131,-2.2968661854904155,3.560867268864442,-0.8324328219016977,2.096433905275724,-2.661399154663087,99.19026526804771,64.19682389125003,1.464433363588714,3,-1.229999542236321,-0.2049999237060547,1.0549983978271484,1.0649986267089844,1.2299995422363281,1,0.03583135250491143,-1.2988433172853473,42.290000915527344,-1.2564067451777874,41.209999084472656,1.5999862671945713,41.18999862670898,0.03583135250491143
6816,2007-03-21,43.63000106811523,43.72999954223633,42.52000045776367,42.75,110500.0,0.021779866242600754,1.2407431609063455,1.6296288447138143,60.10928164386271,35.302646592092685,-2.235957043055457,-1.3892011243489009,0.11384578312364368,-0.4198166345905818,32.746889836764566,1.2099990844726562,-1.5572096286890087,1.6045007705688406,-1.1989826829531935,4.407984224090875,0.2027590438078235,3.0062424973298576,-3.4841434753417886,96.83549117247601,56.43729660493115,1.4017417267610173,3,-1.6400012969970632,-1.1350002288818288,-0.2800016403198171,0.13499832153321023,-0.04999923706053977,2,0.01306439791129832,1.413788113966975,42.70000076293945,-1.2988433172853473,42.290000915527344,-1.2564067451777874,41.209999084472656,0.01306439791129832
6817,2007-03-22,43.91999816894531,43.95000076293945,43.5099983215332,43.58000183105469,106300.0,0.006646736046999946,1.2000038146827137,0.3863590059257813,68.16861190429987,39.82270052312037,-2.239417642607414,-1.843827769415057,-0.1913888475583363,-0.7561394312073446,33.21927672854918,0.44000244140625,-1.3513391157268373,1.938998031616208,-0.7019263743662663,4.5799224375986824,0.6185358286249709,3.2594602346074453,-3.5590920592040973,98.98296317848254,51.43793827417308,1.3204622029912372,3,-1.819997787475586,-1.424997329711914,-0.2824993133544922,-0.154998779296875,-1.6899986267089844,3,0.02254102276276515,1.2407431609063455,43.63000106811523,1.413788113966975,42.70000076293945,-1.2988433172853473,42.290000915527344,0.02254102276276515
6818,2007-03-23,44.02000045776367,44.31999969482422,43.790000915527344,44.02999877929688,72700.0,0.0022769192392422255,-1.2553264019089825,-0.029407144780561244,74.61058310778893,44.79981850696058,-2.150091081972789,-2.106987589377823,-0.3096494348283301,-0.9175250184629391,34.12738177236058,0.529998779296875,-1.0493153538726716,2.074000358581543,-0.4290371005928435,4.577037817755929,0.8224816289943462,3.3255190881687398,-3.3719667757665945,89.65520416512106,34.7886992230293,1.2515187295871935,3,-1.7350006103515625,-1.5249996185302734,-0.3800010681152344,-0.24000167846679688,-1.5900001525878906,4,0.016129011292353113,1.2000038146827137,43.91999816894531,1.2407431609063455,43.63000106811523,1.413788113966975,42.70000076293945,0.016129011292353113
6819,2007-03-26,44.27000045776367,44.290000915527344,43.650001525878906,44.27000045776367,63800.0,0.005679236651527697,30.999237078008775,-0.0,75.22795418654212,50.49423366340321,-2.2231484214394897,-2.493493824389887,-0.5908533453695384,-1.209715509070854,34.49378591464537,0.6399993896484375,-0.7223476553298624,2.329500389099124,-0.15140332666971545,4.810404104867963,1.0890485312147007,3.569952246983547,-3.2547701744838804,97.82611940669827,35.59797556070353,1.2404518578844204,3,-1.9850006103515625,-1.7749996185302734,-0.6300010681152344,-0.4900016784667969,-0.8800010681152344,0,-0.0011294157791627013,-1.2553264019089825,44.02000045776367,1.2000038146827137,43.91999816894531,1.2407431609063455,43.63000106811523,-0.0011294157791627013
6820,2007-03-27,43.5099983215332,44.0099983215332,43.08000183105469,44.0099983215332,115000.0,-0.017167430051317933,2.7199859619140625,-100.0,73.880557924715,56.324467849462096,-1.1358009917649952,-1.7449870941863068,0.12331216959999836,-0.4336813762623706,33.33887452235167,1.1899986267089844,-0.48426701963728647,1.519998359680173,-1.047580663820682,4.087577383181028,0.2362088479297455,2.8037878714306004,-2.1642910970989675,54.999904632527944,-13.211898802441738,1.283789511750428,3,-1.0649986267089844,-1.0149974822998047,0.16250133514404297,0.2700004577636719,-0.9099998474121094,1,0.017007623696013052,30.999237078008775,44.27000045776367,-1.2553264019089825,44.02000045776367,1.2000038146827137,43.91999816894531,0.017007623696013052
6821,2007-03-28,43.56999969482422,43.7400016784668,42.77999877929688,43.27999877929688,93400.0,0.001379024950716179,2.047604630885465,-0.5800018310546733,72.99379818036786,61.511699886276844,-0.842294566590688,-1.801253927485277,0.020450210308709416,-0.4504739178816024,32.17663456713881,0.9600028991699148,-0.26194602664269695,1.5189996719360366,-1.1409003965293607,4.178899740401434,0.18904963770333438,2.8489497061687388,-1.9268632233509848,51.29873025152194,-21.336505699431065,1.3299500342327004,3,-0.9099998474121094,-1.0749988555908203,0.19250011444091797,0.20999908447265625,-0.3400001525878906,2,0.008262580052171176,2.7199859619140625,43.5099983215332,30.999237078008775,44.27000045776367,-1.2553264019089825,44.02000045776367,0.008262580052171176
6822,2007-03-29,43.83000183105469,43.97000122070313,43.290000915527344,43.900001525878906,61600.0,0.005967457839145984,5.476221616711709,-0.2413774959880094,70.63757175746501,66.27476614883919,-0.7693338953602407,-2.03318373478519,-0.26254412480970046,-0.6643586681678784,30.545339415036377,0.6800003051757884,0.13751651944763665,1.6950017929077177,-1.081611094924142,4.471614680739577,0.30669534899178785,3.0833082368236475,-1.9191790372463515,68.18197581384273,-3.3479934221993375,1.3883064439159312,3,-0.9600028991699219,-1.335000991821289,0.009997367858886719,-0.0500030517578125,-0.6800003051757812,3,-0.005703855568239269,2.047604630885465,43.56999969482422,2.7199859619140625,43.5099983215332,30.999237078008775,44.27000045776367,-0.005703855568239269
6823,2007-03-30,44.18999862670898,44.18999862670898,43.540000915527344,44.0099983215332,111400.0,0.008213478909764094,6.222184546264214,-2.571444141689272,71.02644959961496,68.81226270044509,-0.7399807374390477,-2.29255948672521,-0.6302183031954414,-0.9696089876935261,28.55022021113558,0.6499977111816335,0.5871014316560235,1.9164985656738196,-0.9835430769085391,4.816540208256178,0.46647774438263667,3.3665193869650025,-2.0382581427990516,93.37734123555546,23.09344338149218,1.4500208212911805,3,-1.019998550415032,-1.6949977874755788,-0.28999900817870383,-0.40999984741210227,-0.729999542236321,4,-0.04435390688806229,5.476221616711709,43.83000183105469,2.047604630885465,43.56999969482422,2.7199859619140625,43.5099983215332,-0.04435390688806229
6824,2007-04-02,44.560001373291016,44.58000183105469,43.810001373291016,44.0099983215332,84800.0,0.008372997467313903,1.610153492040914,3.0555673292927072,85.97783536572491,72.51473818559792,-0.8427450152667788,-2.4992949679996457,-1.0359951803665197,-1.2813595679332082,26.25845773746256,0.7700004577636719,1.0142636759449388,2.101501274108884,-0.8895117397451031,5.092514287962871,0.6059947671818904,3.5970077810358774,-2.1914349682896628,98.88886534141483,23.268390663084404,1.4955065069269933,4,-1.010000228881836,-2.1200008392333984,-0.6125020980834961,-0.7800025939941406,-0.9400024414062429,0,-0.04780074062995754,6.222184546264214,44.18999862670898,5.476221616711709,43.83000183105469,2.047604630885465,43.56999969482422,-0.04780074062995754
6825,2007-04-03,44.36999893188477,44.959999084472656,44.31999969482422,44.65999984741211,70500.0,-0.004263968481835079,-2.282053288469815,-0.5272714662227642,82.78979735832613,75.03479548720497,-0.4368843274243801,-2.1501785331351897,-0.8669814675862213,-1.031542681225723,23.90028646597347,0.6399993896484375,1.4473256630512736,1.7404989242553768,-1.278308532834373,4.759306381345127,0.23109519571050186,3.2499026528002517,-1.7360602757570192,72.93577660576008,-7.801070803359124,1.5094037285448743,4,-0.5000000000000071,-1.8949985504150462,-0.4224996566772532,-0.5900001525878977,-1.3999977111816406,1,-0.022086985932562087,1.610153492040914,44.560001373291016,6.222184546264214,44.18999862670898,5.476221616711709,43.83000183105469,-0.022086985932562087
6826,2007-04-04,44.18000030517578,44.81999969482422,44.099998474121094,44.52000045776367,66300.0,-0.004282141791363769,-1.8799829102866341,1.1724106179790348,78.36809383417025,76.16807125719058,-0.17954479365843667,-1.7448426352147663,-0.7138296549940577,-0.783344889436222,20.95456848249367,0.720001220703125,1.6397086048459641,1.3570003509521484,-1.5290030910895211,4.243003792993818,-0.08600137006868636,2.8000020719729832,-1.2204131890797427,53.293435058705285,-28.976057214736613,1.4430017210208361,4,-0.3100013732910156,-1.7049999237060547,-0.46000099182128906,-0.40000152587890625,-0.9799995422363281,2,-0.03576282979041956,-2.282053288469815,44.36999893188477,1.610153492040914,44.560001373291016,6.222184546264214,44.18999862670898,-0.03576282979041956
6827,2007-04-05,44.11999893188477,44.459999084472656,44.09000015258789,44.11999893188477,49700.0,-0.0013581116540639648,-11.33379959307948,-0.0,77.40108205033535,76.47812669525129,-0.098553802379584,-1.482849449276138,-0.711152396874283,-0.6649024067046625,18.28875278532649,0.3699989318847656,1.7805119343744522,1.1204990386962947,-1.6185249532575767,3.859523030650166,-0.249012957280641,2.4900110346732305,-0.8803541402160064,40.844983397986766,-42.41388121839404,1.3695119959769357,4,-0.2500000000000071,-1.6449985504150462,-0.41749954223633523,-0.34000015258789773,-1.2399978637695455,3,-0.020172244134059936,-1.8799829102866341,44.18000030517578,-2.282053288469815,44.36999893188477,1.610153492040914,44.560001373291016,-0.020172244134059936
6828,2007-04-09,44.11000061035156,44.43000030517578,43.9900016784668,44.25,57700.0,-0.00022661654069044967,-1.3157989840785431,-100.0,71.46223274661446,76.059713201926,-0.08319525966174979,-1.324984687151165,-0.7355978301330879,-0.5960874544842127,16.288871917517124,0.4399986267089844,1.7902620647491432,0.9735006332397447,-1.6955523048639591,3.6425535713434485,-0.36102583581210723,2.3080271022915966,-0.6295062176902491,26.08694209941453,-53.5065212977899,1.3345264690518508,4,-0.24000167846679688,-1.635000228881836,-0.5250015258789062,-0.3300018310546875,-1.3500022888183594,0,-0.021763751330517223,-11.33379959307948,44.11999893188477,-1.8799829102866341,44.18000030517578,-2.282053288469815,44.36999893188477,-0.021763751330517223
6829,2007-04-10,44.36999893188477,44.43000030517578,43.93000030517578,44.02999877929688,54900.0,0.005894316888134243,1.1738993423835744,-2.42858310626703,70.41560573416535,75.67471851408715,-0.3660065806928756,-1.4448369682674667,-1.048683556761155,-0.7986729419329279,14.745199548430744,0.5,1.7224670578416976,1.0974990844726662,-1.5294935834342525,3.724491752379585,-0.21599724948079313,2.4109954184261255,-0.6823738823698733,42.71836390032957,-32.97536283376527,1.3134963339534589,4,-0.5000000000000071,-1.8949985504150462,-0.9449996948242259,-0.7049999237060618,-0.8199996948242259,1,-0.020509350221286082,-1.3157989840785431,44.11000061035156,-11.33379959307948,44.11999893188477,-1.8799829102866341,44.18000030517578,-0.020509350221286082
6830,2007-04-11,44.11999893188477,44.459999084472656,43.810001373291016,44.459999084472656,105800.0,-0.00563443781875661,2.823514232180323,-0.9999999999999791,57.18471169421617,73.91815334895917,-0.02277320601631061,-0.9721757369886532,-0.8593167219870494,-0.4956437714314532,12.67273175875385,0.6499977111816406,1.5974534644714709,0.674499130249032,-1.6684499125658405,3.0174481730639044,-0.49697539115840783,1.8459736516564718,0.8400001525878835,30.692878590448835,-40.578090714764734,1.1714745214074376,4,0.00500106811522727,-1.6449985504150462,-0.9749984741211009,-0.7349987030029368,-0.5699996948242259,2,-0.011332729195481894,1.1738993423835744,44.36999893188477,-1.3157989840785431,44.11000061035156,-11.33379959307948,44.11999893188477,-0.011332729195481894
6831,2007-04-12,43.959999084472656,44.25,43.63999938964844,43.91999816894531,126700.0,-0.003626469884079886,-1.0333405388909376,-0.11764969875125066,50.609768862361804,71.69284191616993,0.22167760731083064,-0.5895889195690387,-0.7540326749932404,-0.3037640633697123,10.138444808466668,0.6100006103515625,1.4334705534433922,0.3539993286132841,-1.6226264063802844,2.3306250636068526,-0.6343135388835037,1.342312196110072,0.9770000457763643,39.0243675508704,-27.553950715275597,0.9883128674967857,4,0.29000091552734375,-1.4849987030029297,-0.8799991607666016,-0.6399993896484375,-0.25,3,-0.022520425031564817,2.823514232180323,44.11999893188477,1.1738993423835744,44.36999893188477,-1.3157989840785431,44.11000061035156,-0.022520425031564817
6832,2007-04-13,44.52999877929688,44.52999877929688,43.86999893188477,44.2400016784668,234000.0,0.012966326357944702,3.551768590257732,7.249761586877919,56.79997070315486,70.11212203878547,-0.26662370432601534,-0.9449842255007681,-1.3258631848663427,-0.8358506298117518,7.914776277185193,0.6599998474121094,1.344118684004684,0.7569990158081126,-0.8984492043316123,2.4124472359478375,-0.07072509426174634,1.5847231258779715,0.35512036132811176,100.0,34.83955359519412,0.8277241100698611,4,-0.22999954223633523,-1.9399986267089915,-1.819997787475593,-1.5549983978271555,-0.6599998474121094,4,-0.02986746132532525,-1.0333405388909376,43.959999084472656,2.823514232180323,44.11999893188477,1.1738993423835744,44.36999893188477,-0.02986746132532525
6833,2007-04-16,45.02999877929688,45.06000137329102,44.52999877929688,44.52999877929688,49800.0,0.011228385665989826,-1.1200103759765625,1.7241551676510016,59.49996995928772,67.17013699362579,-0.7095564951938229,-1.2059558244698678,-1.8183755126735477,-1.299914312569335,6.112280025266761,0.5300025939941406,1.278423508862737,1.0659990310669016,-0.17359946140944515,2.3055975235432484,0.44619978482872824,1.685798277305075,-1.3899993896484446,97.88714421953284,35.33609147153682,0.6197992462381723,4,-0.6799983978271555,-2.3749980926513743,-2.5624980926513743,-2.0549983978271555,-0.8899993896484446,0,-0.047745897611930266,3.551768590257732,44.52999877929688,-1.0333405388909376,43.959999084472656,2.823514232180323,44.11999893188477,-0.047745897611930266
6834,2007-04-17,44.63000106811523,45.04999923706055,44.33000183105469,44.97999954223633,46100.0,-0.008882916323008194,1.9387777345270534,-0.6999969482422017,65.38465569207398,65.23623236404221,-0.33367455697672455,-0.6552580585187542,-1.424088011524283,-0.872647591958625,5.391852955557076,0.7199974060058594,1.218350632925251,0.5490013122558537,-0.44215714207973633,1.5401597665914437,0.05342208508805868,1.0445805394236487,-0.9616016387939368,69.7183306693164,5.955492676265493,0.49557922716779657,4,-0.2800006866455007,-1.9750003814697195,-2.357500076293938,-1.6550006866455007,-0.9000015258788991,1,-0.041900127757738326,-1.1200103759765625,45.02999877929688,3.551768590257732,44.52999877929688,-1.0333405388909376,43.959999084472656,-0.041900127757738326
6835,2007-04-18,44.22999954223633,45.09000015258789,44.16999816894531,45.09000015258789,58100.0,-0.008962615198426893,1.1395379783893118,2.4571553133514485,58.29145632314893,63.00549486281762,0.04959507841319777,-0.14203811647370657,-1.0045812040569473,-0.453014744239141,4.903037763679439,0.9200019836425781,1.115800697845252,0.0724998474121108,-0.6764467169478792,0.8214464117721008,-0.30197343476788063,0.4469731295921022,-0.5337680740356419,40.68964428624421,-23.631560892858268,0.3744732821799941,4,0.13500022888183594,-1.5599994659423828,-2.0474987030029297,-1.2549991607666016,-1.1199989318847656,2,-0.015374187479392343,1.9387777345270534,44.63000106811523,-1.1200103759765625,45.02999877929688,3.551768590257732,44.52999877929688,-0.015374187479392343
6836,2007-04-19,44.20000076293945,44.4900016784668,43.63000106811523,44.4900016784668,81100.0,-0.0006782450736457779,4.931019967904077,0.33721012757048313,54.93332411023364,60.50907731391743,0.09245154551800283,-0.07077557699314951,-0.967273896428928,-0.3961745543761168,5.1424612123223845,0.8600006103515696,0.8935492165788759,0.01400108337402628,-0.6926114583045049,0.7206136250525574,-0.33930518746523575,0.3673073542132883,0.8899993896484375,39.041099469600276,-23.76762281018413,0.353306270839264,4,0.15999984741210938,-1.5300006866455078,-2.189999580383301,-1.2250003814697266,-0.729999542236321,3,-0.014705916621248427,1.1395379783893118,44.22999954223633,1.9387777345270534,44.63000106811523,-1.1200103759765625,45.02999877929688,-0.014705916621248427
6837,2007-04-20,44.90999984741211,44.90999984741211,44.209999084472656,44.63999938964844,88700.0,0.01606332742573091,4.185182045521977,-0.9310331219910026,58.780505959303696,59.09999655977179,-0.5517204329775609,-0.7407837388548373,-1.6825182130604617,-1.0841920944374266,5.212501095314302,0.7099990844726562,0.7113611726694344,0.6745000839233413,-0.08998741175686575,1.4389875796035483,0.2922563360832342,1.0567438317634483,0.18000030517578125,87.67120424320024,27.542432782172448,0.38224374784010373,4,-0.5499992370605469,-2.0799999237060547,-3.089999198913574,-1.9349994659423828,-0.6500015258789062,4,-0.026720123959399267,4.931019967904077,44.20000076293945,1.1395379783893118,44.22999954223633,1.9387777345270534,44.63000106811523,-0.026720123959399267
6838,2007-04-23,44.72999954223633,45.02000045776367,44.45000076293945,44.709999084472656,60200.0,-0.004008022840956471,-1.1111213150886214,0.07407564390567824,52.173891834198045,57.07313945977542,-0.3067863593095197,-0.5321483175294475,-1.5070614868226642,-0.8796806293401858,4.988195656178603,0.5699996948242188,0.573113038173318,0.4589998245239286,-0.3289329161148373,1.2469325651626946,0.06503345420454565,0.8529661948433116,0.3308006286621108,75.34240848640046,19.285535193797024,0.3939663703193823,4,-0.3699989318847656,-1.6849994659423828,-3.0224990844726562,-1.7549991607666016,-0.529998779296875,0,-0.01922648377269709,4.185182045521977,44.90999984741211,4.931019967904077,44.20000076293945,1.1395379783893118,44.22999954223633,-0.01922648377269709
6839,2007-04-24,44.22000122070313,44.86000061035156,44.16999816894531,44.72000122070313,90800.0,-0.011401706388385446,-1.2999847413661019,-24.99942780850658,48.22697401942705,56.07783527368773,0.2008150569379481,-0.027497694258954652,-1.0066595497568187,-0.33176112769947963,4.769183827044589,0.69000244140625,0.4280406402990735,-0.048498535156241473,-0.8367618320579737,0.7397647617454908,-0.4426301836071076,0.34563311329462465,0.8121829681396449,40.41099469600057,-12.952693185554814,0.39413164845086784,4,0.1399993896484304,-0.9650020599365305,-2.5125007629394602,-1.2450008392334055,-0.4099998474121165,1,-0.0018091774953917783,-1.1111213150886214,44.72999954223633,4.185182045521977,44.90999984741211,4.931019967904077,44.20000076293945,-0.0018091774953917783
6840,2007-04-25,44.25,44.47999954223633,43.81999969482422,44.400001525878906,85100.0,0.0006783984276061972,3.258097066351644,0.3000030517578125,50.859948787355044,56.10563304313143,0.21366540988562122,0.000827559614066331,-1.0493277246627457,-0.329825830680349,5.078117798536106,0.6599998474121094,0.3488909715277515,-0.055499839782712,-0.7587394202487445,0.6477397406833205,-0.40711963001572826,0.29611995045030426,0.7700004577636719,44.60425928975274,-8.406105049280235,0.35161979023301776,4,0.1100006103515625,-0.6949996948242188,-2.3999996185302734,-1.2749996185302734,0.18000030517578125,2,-0.011751422774320286,-1.2999847413661019,44.22000122070313,-1.1111213150886214,44.72999954223633,4.185182045521977,44.90999984741211,-0.011751422774320286
6841,2007-04-26,43.93000030517578,44.310001373291016,43.63999938964844,44.11999893188477,108800.0,-0.007231631521451232,1.3508696786973893,1.2666446264178288,47.80601560593466,55.10630469899585,0.5911254273264959,0.36805059628936476,-0.7388846833569431,0.0017301185301050737,5.185902715081901,0.6700019836425781,0.24862614627242152,-0.39349956512451456,-1.0330145912547408,0.2460154610057117,-0.7132570781896277,-0.07374205205940143,1.0622001647949233,21.01454283100075,-32.14937815144303,0.31975751306511146,4,0.43000030517578125,-0.125,-1.9474992752075195,-0.9549999237060547,0.20000076293944602,3,-0.018666052563801272,3.258097066351644,44.25,-1.2999847413661019,44.22000122070313,-1.1111213150886214,44.72999954223633,-0.018666052563801272
6842,2007-04-27,43.58000183105469,44.18999862670898,43.45000076293945,43.68999862670898,75300.0,-0.007967185788520403,-2.999999999999962,0.5789346878952167,44.325483372950735,53.420250633847296,0.885293390677468,0.7360995929620486,-0.3946474328211167,0.3687118181556954,5.6293300995830995,0.7399978637695241,0.2288244503097019,-0.7309980392456055,-1.4190580879856753,-0.042937990505535595,-1.0750280636156404,-0.38696801487557053,1.3849546508789103,8.280324419412683,-46.31307169360295,0.3440300243700361,4,0.6899986267089844,0.3549976348876953,-1.3375015258789062,-0.6050014495849609,0.01999664306640625,4,-0.002524107520187613,1.3508696786973893,43.93000030517578,3.258097066351644,44.25,-1.2999847413661019,44.22000122070313,-0.002524107520187613
6843,2007-04-30,42.22999954223633,44.0,42.08000183105469,43.33000183105469,189300.0,-0.030977563838842315,-1.742859011283348,10.000312120687312,31.423598693464896,49.64679985622407,2.007452059079128,2.0361281626380006,0.9179910684685879,1.7182796425309874,6.63351389411448,1.9199981689453125,0.21458831830847203,-1.9830003738403335,-3.141276564845768,-0.824724182834899,-2.5621384693430542,-1.4038622783376127,2.674358710937504,5.3956034908611885,-48.605543582769975,0.5791380955027176,4,1.355001449584961,1.355001449584961,0.06750106811523438,0.7450008392333984,0.8899993896484446,0,0.04807006396641267,-2.999999999999962,43.58000183105469,1.3508696786973893,43.93000030517578,3.258097066351644,44.25,0.04807006396641267
6844,2007-05-01,42.43000030517578,42.63999938964844,41.63999938964844,42.56999969482422,150400.0,0.004735987807421571,6.142888283378746,0.12727190758741708,35.20140081678677,47.081238133294946,1.6344418821963984,1.7585320400665765,0.6750878019862228,1.5012794542318275,7.414704464068415,1.0,0.12728565335736164,-1.67649955749512,-3.0685408540122268,-0.2844582609780133,-2.3725202057536734,-0.9804789092365667,2.304896562670905,27.816932150777244,-27.92911836835024,0.6960206482585525,5,0.8999996185302734,0.9349994659423828,-0.039999961853027344,0.5450000762939453,-0.6300010681152344,1,0.04171577763452805,-1.742859011283348,42.22999954223633,-2.999999999999962,43.58000183105469,1.3508696786973893,43.93000030517578,0.04171577763452805
6845,2007-05-02,43.38999938964844,43.66999816894531,42.18000030517578,42.61999893188477,122000.0,0.022625479084796396,1.2406016331517764,-5.500027247956353,45.622118465494246,46.0466597283239,0.6065425742918436,0.760332040261261,-0.31979971411681163,0.52617791850912,7.366337736717053,1.4899978637695312,-0.0010701466004974236,-0.6675004959106445,-2.0891652966187095,0.7541643047974205,-1.3783328962646806,0.04333190444339152,1.0973056799423873,65.54302246669286,7.364464628656137,0.7108324003540342,5,-0.05999946594238281,-0.024999618530273438,-0.9999990463256836,-0.41499900817871094,-1.1199989318847656,2,0.009679695541613187,6.142888283378746,42.43000030517578,-1.742859011283348,42.22999954223633,-2.999999999999962,43.58000183105469,0.009679695541613187
6846,2007-05-03,42.599998474121094,43.52999877929688,42.58000183105469,43.52999877929688,100400.0,-0.018206981485134888,1.0430035193646936,-1.2077918860942185,35.66120705487039,43.47784873894243,1.2803586531102482,1.5029510771481327,0.4192884055007937,1.302077426219853,7.576907129625498,0.9499969482421946,-0.1541226748835527,-1.3785013198852525,-2.940204509469524,0.18320186969901897,-2.1593529146773918,-0.5976497250931132,1.6595221410743406,37.64703418418571,-14.6117862845052,0.7808515947921368,5,0.7300014495849609,0.7650012969970703,-0.12999820709228516,0.3750019073486328,-0.279998779296875,3,0.04295779100007224,1.2406016331517764,43.38999938964844,6.142888283378746,42.43000030517578,-1.742859011283348,42.22999954223633,0.04295779100007224
6847,2007-05-04,43.22999954223633,43.22999954223633,42.599998474121094,42.599998474121094,103200.0,0.01478875799720858,1.0,-0.6774202810569527,36.880465904876026,41.77857919123998,0.43246677685276325,0.8462420433290845,-0.26599307562290164,0.6705964853867457,7.810995018808659,0.6300010681152344,-0.24419447352830304,-0.7040002822875948,-2.2990901641899626,0.891089599614773,-1.5015452232387787,0.09354465866358908,0.8199593749153493,67.37287039731031,20.022958216791025,0.7975449409511837,5,0.020000457763671875,0.13500022888183594,-0.6524991989135742,-0.25499916076660156,-1.5699996948242188,4,0.02081891129791913,1.0430035193646936,42.599998474121094,1.2406016331517764,43.38999938964844,6.142888283378746,42.43000030517578,0.02081891129791913
6848,2007-05-07,43.150001525878906,43.34000015258789,42.66999816894531,42.66999816894531,77000.0,-0.0018505208698710307,-1.7916554080902805,0.7619087986146011,38.68501377432966,40.718361386229155,0.2958884114525091,0.8966009322644624,-0.2404434007592613,0.744642633323096,8.130619336502413,0.6700019836425781,-0.3234650557101162,-0.7359983444213896,-2.36617933969746,0.8941826508546811,-1.5510888420594213,0.0790921532166422,0.7071606290725114,74.38438641591124,28.630280646791732,0.8150904976380351,5,-0.09000205993652344,0.2149982452392578,-0.4675016403198242,-0.1750011444091797,-1.0400009155273438,0,0.010428665870899412,1.0,43.22999954223633,1.0430035193646936,42.599998474121094,1.2406016331517764,43.38999938964844,0.010428665870899412
6849,2007-05-08,43.459999084472656,43.459999084472656,42.790000915527344,43.099998474121094,118700.0,0.007184184186131093,2.7222057389903784,0.7499960263848049,44.03099784898158,39.959589059743216,-0.1489124551240124,0.542760542662279,-0.5914488108907179,0.43075475272840436,8.486425254637297,0.6699981689453125,-0.4815289585770799,-0.38050079345703125,-2.004588842616222,1.2435872557021597,-1.1925448180366303,0.43154323112256776,0.21979004925452017,85.90608150662837,37.87918208484503,0.8120440245795959,5,-0.4849987030029297,-0.09499931335449219,-0.6274986267089844,-0.4849987030029297,-1.5400009155273438,1,-0.007823289455828775,-1.7916554080902805,43.150001525878906,1.0,43.22999954223633,1.0430035193646936,42.599998474121094,-0.007823289455828775
6850,2007-05-09,43.61999893188477,43.86000061035156,42.72000122070313,42.72000122070313,130900.0,0.0036815428159842067,-1.5333384196092734,2.499989403636672,45.59268736963063,39.71366370015389,-0.455585640432858,0.3619380759262256,-0.7314802377784986,0.26408304240831626,8.830099988861315,1.1399993896484304,-0.602451907942374,-0.1955009460449162,-1.8168645959784797,1.4258627038886473,-1.0061827710117015,0.6151808789218691,-1.9799995422363352,81.24985098824651,30.760856007220795,0.810681824966783,5,-0.7049999237060618,-0.25499916076660867,-0.6249980926513743,-0.6449985504150462,-1.5699996948242259,2,-0.04172397385122051,2.7222057389903784,43.459999084472656,-1.7916554080902805,43.150001525878906,1.0,43.22999954223633,-0.04172397385122051
6851,2007-05-10,42.97000122070313,43.34000015258789,42.52999877929688,43.34000015258789,139500.0,-0.014901369259468611,3.378398441124579,-0.41111096982566,35.12269355368113,38.691131498012815,0.04907640098075916,0.984437415642482,-0.06317492015661941,0.8979729130323193,9.498821698915233,1.0900001525878906,-0.6927972602154142,-0.7959987640380817,-2.458709206624924,0.8667116785487607,-1.6273539853315029,0.035356457255339535,-1.285601806640635,33.08284478505806,-12.178109126680937,0.831355221293423,5,-0.15000152587891336,0.39499855041503196,0.202498435974114,0.004999160766594457,-0.6800003051757884,3,-0.01629045247972194,-1.5333384196092734,43.61999893188477,2.7222057389903784,43.459999084472656,-1.7916554080902805,43.150001525878906,-0.01629045247972194
6852,2007-05-11,43.20000076293945,43.41999816894531,42.959999084472656,43.27999877929688,109200.0,0.005352560756398228,1.5555732163482425,0.21621147917893319,38.356159611306815,39.46141604443969,-0.26875766740476337,0.6847988936732818,-0.2653692921539914,0.6579892744088767,9.800037249287879,0.45999908447265625,-0.804538880093979,-0.4994993209838867,-2.1397877937058567,1.1407891517380833,-1.3196435573448753,0.3206449153771018,-1.4720893249511775,50.376019641361324,8.5516845085804,0.8201442363609859,5,-0.4500007629394531,0.16499900817871094,-0.02750110626220703,-0.22500038146972656,-1.3100013732910156,4,-0.020370394735505948,3.378398441124579,42.97000122070313,-1.5333384196092734,43.61999893188477,2.7222057389903784,43.459999084472656,-0.020370394735505948
6853,2007-05-14,42.88000106811523,43.15999984741211,42.70000076293945,43.13000106811523,97100.0,-0.007407400212333992,1.9677594014568436,3.1250774879592855,39.49842060608296,39.93886268769482,0.1711380863142864,0.8806171662651749,0.10282422149690262,0.9564624648435327,9.591866010141866,0.5,-0.8947243098000115,-0.7119991302490334,-2.2646079467356657,0.8406096862375989,-1.488303538492346,0.06430527799427921,-1.1094478466796858,26.315925335290423,-15.039166308741876,0.7763044082433146,5,0.1399993896484446,0.4849987030029368,0.2924985885620188,0.09499931335449929,-1.2800025939941335,0,-0.028451520296492894,1.5555732163482425,43.20000076293945,3.378398441124579,42.97000122070313,-1.5333384196092734,43.61999893188477,-0.028451520296492894
6854,2007-05-15,42.7599983215332,43.56999969482422,42.72000122070313,42.88999938964844,75800.0,-0.0027985714457282596,-7.095405911097866,0.5200042724609375,38.485299259288084,39.145882775894144,0.3831679759458382,0.899456442206656,0.2886731537587579,1.06823310821202,9.457641988311357,0.8499984741210866,-0.948929291476496,-0.738501739501956,-2.252663515934003,0.7756600369300912,-1.4955826277179796,0.018579148714067628,-0.9476561523193396,17.293174856303263,-22.673923867825604,0.7570808882160237,5,0.4350013732910156,0.6050014495849609,0.41250133514404297,0.21500205993652344,-0.9699974060058594,1,-0.01520106961403489,1.9677594014568436,42.88000106811523,1.5555732163482425,43.20000076293945,3.378398441124579,42.97000122070313,-0.01520106961403489
6855,2007-05-16,43.54999923706055,43.54999923706055,42.599998474121094,42.93000030517578,79800.0,0.018475232613129222,2.064523869586351,-4.7691833680565745,47.26223960151247,40.43488639218771,-0.4266131018955406,0.05892043725708618,-0.4278455085385602,0.2700394892567317,9.600713541090723,0.9500007629394531,-0.7800616873065351,0.08549919128417827,-1.3895350533223336,1.5605334358906902,-0.6520179310190741,0.8230163135874307,-1.6967038990239303,98.07688075413563,53.41098893603301,0.7375171223032546,5,-0.3549995422363281,-0.1849994659423828,-0.3774995803833008,-0.5749988555908203,-1.9799995422363281,2,-0.037428268580269486,-7.095405911097866,42.7599983215332,1.9677594014568436,42.88000106811523,1.5555732163482425,43.20000076293945,-0.037428268580269486
6856,2007-05-17,43.54999923706055,43.7400016784668,43.18999862670898,43.29999923706055,116300.0,0.0,-1.3404324394519431,0.4032265011167238,49.772362721552,41.86731937181837,-0.31031709280539843,0.008144716445997346,-0.33221596060241865,0.2612846169149634,9.922596998848315,0.5500030517578196,-0.6416338928520986,0.11799926757812784,-1.3168982945605379,1.5528968297167935,-0.5994495134912015,0.8354480486474571,-1.6565697935776313,83.33316602252003,32.65756517358069,0.7174487810693322,5,-0.3549995422363281,-0.1849994659423828,-0.2499990463256836,-0.5749988555908203,-1.9300003051757741,3,-0.03444316937492664,2.064523869586351,43.54999923706055,-7.095405911097866,42.7599983215332,1.9677594014568436,42.88000106811523,-0.03444316937492664
6857,2007-05-18,43.709999084472656,43.88000106811523,42.93999862670898,43.75,79800.0,0.003673934562918424,5.266619195361672,-0.160003662109375,63.70370527353863,44.64717398284158,-0.44149675140809563,-0.25967959325819834,-0.40178195230819824,0.08219439098751025,10.302150727111673,0.94000244140625,-0.6348700630977646,0.3379991531372042,-0.9269720005111708,1.6029703067855792,-0.2944864236869833,0.9704847299613917,-1.7772382176523678,86.71862194340598,29.06310780576463,0.6324855768241869,5,-0.5049991607666016,-0.3449993133544922,-0.34749889373779297,-0.7349987030029297,-1.7299995422363281,4,-0.032486803905007355,-1.3404324394519431,43.54999923706055,2.064523869586351,43.54999923706055,-7.095405911097866,42.7599983215332,-0.032486803905007355
6858,2007-05-21,43.86999893188477,44.16999816894531,43.0099983215332,43.54999923706055,81400.0,0.0036604861762385976,1.521743817690279,-7.999809269502371,63.43283104083655,46.80293322638103,-0.5460471566585312,-0.5137523604088372,-0.49276972071182,-0.09248681602888809,10.417234937382988,1.1599998474121094,-0.47474245460435327,0.5409990310669031,-0.5798636162085842,1.6618616783423903,-0.01943229257084056,1.1014303547046467,-1.8593484570126861,80.89176462584417,18.657920746458814,0.5604313236377447,5,-0.520000457763679,-0.5049991607666087,-0.424999237060554,-0.944997787475593,-1.4599990844726634,0,-0.04513333919407203,5.266619195361672,43.709999084472656,-1.3404324394519431,43.54999923706055,2.064523869586351,43.54999923706055,-0.04513333919407203
6859,2007-05-22,44.13999938964844,44.34000015258789,43.459999084472656,43.75,66400.0,0.006154558111179487,1.2278482235120283,1.2187492549412027,58.02998173518966,48.18485482255424,-0.7928191230571855,-0.83274914362201,-0.6982244925204242,-0.3837312163302329,10.995404621897405,0.8800010681152344,-0.35351730736643816,0.8149995803833008,-0.29297143443520923,1.9229705952018108,0.2610140729740493,1.3689850877925522,-1.999788053131958,88.50571436714453,25.587903980630358,0.5539855074092542,5,-0.7049999237060547,-0.7749996185302734,-0.6374988555908203,-1.6149978637695312,-1.7900009155273438,1,-0.057544199153818254,1.521743817690279,43.86999893188477,5.266619195361672,43.709999084472656,-1.3404324394519431,43.54999923706055,-0.057544199153818254
6860,2007-05-23,43.72999954223633,44.34000015258789,43.61999893188477,44.33000183105469,50300.0,-0.009288623767137238,1.322588584191106,-1.5384698149379865,63.17018451943229,51.30124270763772,-0.408536769817367,-0.48876301371011266,-0.1951968049821815,-0.0015669004480898252,11.270354742785823,0.7200012207031179,-0.24900623633661922,0.430999755859375,-0.6078232940656463,1.4698228057843963,-0.08841176910313209,0.9504112808218821,-1.4138051004341392,56.42857532111564,-9.285707136114944,0.5194115249625106,5,-0.26000022888183594,-0.36499977111816406,-0.22749900817871094,-1.2049980163574219,-1.8400001525878906,2,-0.0443631064947817,1.2278482235120283,44.13999938964844,1.521743817690279,43.86999893188477,5.266619195361672,43.709999084472656,-0.0443631064947817
6861,2007-05-24,43.11000061035156,44.09000015258789,43.04999923706055,43.709999084472656,113600.0,-0.014177885624854447,-1.8888865341414827,0.999993642195477,48.5981416698233,52.439240714139544,0.26083957253452184,0.07025582362632576,0.5096421399933888,0.5927761781194008,11.466018758112801,1.0400009155273438,-0.2233966652935564,-0.14799919128417827,-1.1458829912752506,0.8498846087068941,-0.6469410912797144,0.3509427087113579,-0.6319017116865169,12.142985596809183,-51.157188257969466,0.4989418999955371,5,0.3599987030029297,0.2199993133544922,0.4074993133544922,-0.5699996948242188,-1.0600013732910156,3,-0.035722590900580053,1.322588584191106,43.72999954223633,1.2278482235120283,44.13999938964844,1.521743817690279,43.86999893188477,-0.035722590900580053
6862,2007-05-25,43.47000122070313,43.900001525878906,43.150001525878906,43.150001525878906,74200.0,0.008350744728709891,-3.6875044703526214,-0.5333341810460045,53.508770462181005,53.995946253705995,-0.0635128141597292,-0.31453465194300634,0.22622935754986173,0.2217263439432955,11.433851912401991,0.7900009155273438,-0.2135433349010114,0.2175014495849652,-0.7741024250465145,1.209105324216445,-0.27830048773077465,0.713303386900705,-0.8429502217242586,34.58663653155635,-26.183250781893562,0.49580193731573846,5,-1.9073486399179274e-06,-0.14000129699707742,0.0449991226196218,-0.9300003051757884,-1.0600013732910227,4,-0.04255813749407655,-1.8888865341414827,43.11000061035156,1.322588584191106,43.72999954223633,1.2278482235120283,44.13999938964844,-0.04255813749407655
6863,2007-05-29,44.2599983215332,44.33000183105469,43.65999984741211,43.65999984741211,94300.0,0.018173385752145332,-1.2333456251668935,1.8749970197648773,57.93650493299676,56.15719132856251,-0.712051087766234,-0.9957017418947913,-0.4770657781169376,-0.5727626136232118,9.79175237454622,0.8600006103515554,-0.046620108506779445,0.9059986114501939,-0.060173817173250654,1.8721710400736384,0.42291239713847517,1.3890848257619126,-1.4959113902656114,93.79831207158614,34.712269791621836,0.4830862143117209,5,-0.7899990081787109,-0.9299983978271484,-0.6649980545043945,-1.7199974060058594,-2.0199966430664062,1,-0.051513756569385616,-3.6875044703526214,43.47000122070313,-1.8888865341414827,43.11000061035156,1.322588584191106,43.72999954223633,-0.051513756569385616
6864,2007-05-30,44.20000076293945,44.290000915527344,43.22999954223633,44.08000183105469,509200.0,-0.0013555707381163185,6.066693793471765,0.19999872843101102,55.87047004223964,57.113661377532196,-0.47640739147976774,-0.8393342725603645,-0.36409283834728257,-0.5206851331886497,7.8660094964609435,1.0600013732910156,0.08650916740327119,0.7575010299682603,-0.17601200874132417,1.6910140686778448,0.2907445106134645,1.224257549323056,-1.3098407739662363,89.14734183803222,31.50725832532622,0.4667565193547936,5,-0.5600013732910156,-0.9500007629394531,-0.4975004196166992,-1.6599998474121094,-1.920001983642571,2,-0.04049775757081464,-1.2333456251668935,44.2599983215332,-3.6875044703526214,43.47000122070313,-1.8888865341414827,43.11000061035156,-0.04049775757081464
6865,2007-05-31,43.810001373291016,44.38999938964844,43.43999862670898,44.25,222200.0,-0.008823515450602448,1.638900515515827,-3.666687859617891,58.97436733442932,58.136106334518566,-0.05101266499796253,-0.4387510480074326,0.06222480036480249,-0.12770135355569323,7.203841210372584,0.9500007629394602,0.23248394623286828,0.34650154113769815,-0.6008329360160118,1.2938360182914082,-0.1271656974391533,0.8201687797145496,-0.8038541712286218,56.71657087222758,-3.863369723826537,0.4736672385768547,5,-0.1450023651123047,-0.7500019073486328,-0.0025014877319335938,-1.2700004577636719,-1.7800025939941335,3,-0.03332578985172141,6.066693793471765,44.20000076293945,-1.2333456251668935,44.2599983215332,-3.6875044703526214,43.47000122070313,-0.03332578985172141
6866,2007-06-01,44.43000030517578,44.61999893188477,43.88999938964844,44.040000915527344,112500.0,0.01415199526249622,-1.1159332153914403,-0.8863650156489774,62.13018285732343,57.96127051049466,-0.5957003583788207,-0.9640486049420289,-0.5434839135388216,-0.7453914712608167,6.381826146358903,0.8099975585937571,0.42517479157554305,0.8750003814697251,-0.0746694380565458,1.824670200995996,0.4001654717065861,1.3498352912328642,-1.2854678843547802,87.07490054521679,24.163071724924606,0.4748349097631362,6,-0.6150016784667969,-1.3000011444091797,-0.4724998474121094,-1.8899993896484375,-2.950000762939453,4,-0.057168600001820224,1.638900515515827,43.810001373291016,6.066693793471765,44.20000076293945,-1.2333456251668935,44.2599983215332,-0.057168600001820224
6867,2007-06-04,44.13000106811523,44.27000045776367,43.810001373291016,44.22999954223633,83500.0,-0.006752177245103574,4.111092273131861,-0.25640674517784207,62.37624884237052,57.84387248844288,-0.25687125110199815,-0.625221824954302,-0.24173474615967194,-0.4523089798921873,5.557919195035908,0.6199989318847656,0.49331816683251617,0.5300010681152258,-0.4399036010855326,1.4999057373159843,0.04504873351484662,1.014953402715605,-0.8084126659665714,64.74833964542427,-2.677264391992196,0.4849523346003789,6,-0.295001983642571,-1.0000019073486257,-0.047500610351555395,-1.5900001525878835,-2.4600028991699148,0,-0.04713350964674057,-1.1159332153914403,44.43000030517578,1.638900515515827,43.810001373291016,6.066693793471765,44.20000076293945,-0.04713350964674057
6868,2007-06-05,43.599998474121094,43.86999893188477,43.13000106811523,43.86999893188477,109400.0,-0.012010029031634728,4.4814563641756315,2.7000457770655695,57.692315753805104,57.806354046066815,0.25792794747598435,-0.06300851524195394,0.28067131558067615,0.06570860731150674,5.17238907310136,1.0,0.5311042133307708,-0.022501373291014204,-0.9690489037763541,0.9240461571943257,-0.4957751385336806,0.4507723919516522,1.020000457763679,31.543495291786535,-40.4793136595352,0.473273765242669,6,0.2350006103515625,-0.4699993133544922,0.5025014877319336,-1.05999755859375,-1.5999984741210938,1,-0.02729354743934942,4.111092273131861,44.13000106811523,-1.1159332153914403,44.43000030517578,1.638900515515827,43.810001373291016,-0.02729354743934942
6869,2007-06-06,43.11999893188477,43.34000015258789,42.90999984741211,43.34000015258789,72700.0,-0.01100916419804987,2.9090719933416564,0.8148179544779753,45.825234807857605,55.87913741144741,0.6459535705109332,0.4113006391965186,0.7392805846315866,0.5231460706020385,5.030188200473589,0.6899986267089844,0.45139934199853826,-0.48550090789794353,-1.456240587614218,0.48523877181833086,-0.9708707477560807,-0.00013106803980633686,1.4702000427246062,12.280654789790356,-54.114743055206,0.485369839858138,6,0.6450004577636648,0.010000228881828832,0.46500205993651633,-0.579998016357429,-1.1399993896484446,2,-0.02040810007458671,4.4814563641756315,43.599998474121094,4.111092273131861,44.13000106811523,-1.1159332153914403,44.43000030517578,-0.02040810007458671
6870,2007-06-07,41.79999923706055,42.959999084472656,41.56999969482422,42.88999938964844,248100.0,-0.030612238578887396,1.260162450339136,4.954518657234173,36.47602988084218,54.53223610156061,1.8588723916825245,1.6737747429105454,2.0466113622962325,1.8101241566093051,5.90073980646086,1.549999237060554,0.32319211352084665,-1.7145006179809599,-2.976920683672212,-0.4520805522897078,-2.3457106508265895,-1.0832905851353303,2.7229917724609436,7.540970484241527,-54.369202948320336,0.6312100328456264,6,1.2950000762939453,1.2950000762939453,1.5475006103515625,0.7400016784667969,0.06999969482422586,3,0.011483242846826558,2.9090719933416564,43.11999893188477,4.4814563641756315,43.599998474121094,4.111092273131861,44.13000106811523,0.011483242846826558
6871,2007-06-08,42.27000045776367,42.41999816894531,41.599998474121094,41.599998474121094,116200.0,0.011244048547407903,-1.447753036091484,-0.6146806328896852,39.38053321405362,52.96243196287979,1.4049299046552903,1.210716399736441,1.5672071545161756,1.3110958707824523,6.58975069059802,0.8199996948242188,0.21816233284518916,-1.2094993591308594,-2.5704507244676407,0.15145200620592192,-1.8899750417992536,-0.5290236764624652,2.075811072875979,25.925946857043552,-31.48928515635443,0.6804756826683914,6,0.8249988555908203,0.8249988555908203,1.0774993896484375,0.2700004577636719,0.1100006103515554,4,-0.005677825310330897,1.260162450339136,41.79999923706055,2.9090719933416564,43.11999893188477,4.4814563641756315,43.599998474121094,-0.005677825310330897
6872,2007-06-11,42.31999969482422,42.560001373291016,41.9900016784668,42.13000106811523,139600.0,0.0011828539512439562,-1.4255440031816373,0.28357920028241124,38.380805479442586,50.78957646804044,1.3126914248986523,1.1503905018523994,1.499810128304233,1.2408475428397026,7.3421369081681425,0.5699996948242188,0.11198585467698052,-1.1155000686645522,-2.5683011132736624,0.337300975944558,-1.8419005909691037,-0.38909954636000066,1.8592631256665086,32.60870646889932,-20.934842159309596,0.7264005223045544,6,0.7749996185302734,0.7749996185302734,1.0275001525878906,0.220001220703125,0.020000457763671875,0,-0.019848775015247067,-1.447753036091484,42.27000045776367,1.260162450339136,41.79999923706055,2.9090719933416564,43.11999893188477,-0.019848775015247067
6873,2007-06-12,41.65999984741211,42.36999893188477,41.58000183105469,42.11000061035156,88500.0,-0.015595459644883403,-1.5901680351704661,-2.3684421868411185,32.436248301350545,48.185774052386094,1.7490248759378062,1.80694773367658,2.1227786776562,1.8823030429701006,7.941974691237849,0.7899971008300852,0.10865931796364947,-1.7144998550415025,-3.355738005103042,-0.07326170497996287,-2.5351189300722723,-0.8938807800107327,2.362707185538625,5.084753068459789,-42.2172219086812,0.8206190750307715,6,1.4349994659423828,1.4349994659423828,1.6475000381469727,0.8800010681152344,0.7000007629394531,1,0.00023999811737462906,-1.4255440031816373,42.31999969482422,-1.447753036091484,42.27000045776367,1.260162450339136,41.79999923706055,0.00023999811737462906
6874,2007-06-13,42.11000061035156,42.29999923706055,41.52999877929688,41.7400016784668,90800.0,0.010801746629564679,1.0533449978891711,-0.8222184546263722,38.59154823634593,45.92101637482127,1.0855358805672068,1.3763185333893944,1.6282840403411853,1.4002192506339028,9.173683975391489,0.7700004577636648,0.058476639243707496,-1.231999206542966,-2.9484900463749923,0.48449163328906053,-2.0902446264589827,-0.37375378662694914,1.7655439823115842,40.55955994942163,-5.357128540258792,0.8582454199160148,6,0.9649982452392649,0.9649982452392649,1.102499008178711,0.43000030517578125,-0.09000015258789062,2,-0.0026122205831676792,-1.5901680351704661,41.65999984741211,-1.4255440031816373,42.31999969482422,-1.447753036091484,42.27000045776367,-0.0026122205831676792
6875,2007-06-14,41.91999816894531,42.290000915527344,41.790000915527344,42.08000183105469,100500.0,-0.004512050312332261,-1.380962761126249,-0.43244357840256514,41.07943951958822,43.5820448928507,1.0943276423769959,1.5156524236132327,1.7767926788131945,1.5654900140800407,10.3151857412757,0.5,-0.09579853940489613,-1.3405015945434542,-3.1666911027361664,0.485687913649258,-2.2535963486398103,-0.4274068404470981,1.7679027586485319,37.863923054416276,-11.81578232023881,0.9130947540963562,6,0.9800014495849609,1.155000686645515,1.2500019073486328,0.6200027465820312,0.24000167846679688,3,0.0014313305322486425,1.0533449978891711,42.11000061035156,-1.5901680351704661,41.65999984741211,-1.4255440031816373,42.31999969482422,0.0014313305322486425
6876,2007-06-15,42.04999923706055,42.70000076293945,41.97000122070313,42.70000076293945,251200.0,0.003101170653474483,1.2461471648062508,4.06241655540721,38.97513752756617,40.98192141342799,0.660699570518787,1.3360112278164422,1.6120780799403462,1.40471560845468,11.519144442699659,0.7800025939941406,-0.24478954146215415,-1.135500526428224,-3.0334273814600365,0.7624263286035884,-2.0844639539441303,-0.18653709891231784,1.465269518669544,44.444408217560934,-6.8493382199352695,0.948963427515905,6,0.6499996185302805,1.0249996185302805,1.0900001525878906,0.4900016784667969,-1.30999755859375,4,-0.004280625646649994,-1.380962761126249,41.91999816894531,1.0533449978891711,42.11000061035156,-1.5901680351704661,41.65999984741211,-0.004280625646649994
6877,2007-06-18,42.290000915527344,42.72000122070313,41.93999862670898,42.06999969482422,115600.0,0.005707531101576624,-2.249988079154378,-0.33846262192330717,33.276771355978426,38.26908314700281,0.14778722478844486,1.0373581678279464,1.3413703129211143,1.1256031533468303,12.458805474601153,0.7800025939941548,-0.3894650224371077,-0.8244989395141573,-2.7459073624925807,1.096909483464266,-1.7852031510033726,0.13620527197505794,1.066446242088091,63.86559470687738,17.206960486709697,0.9607042114892131,6,0.14499855041503906,0.7849979400634837,0.8024988174438477,0.25,-1.8899993896484375,0,0.0021281662482734998,1.2461471648062508,42.04999923706055,-1.380962761126249,41.91999816894531,1.0533449978891711,42.11000061035156,0.0021281662482734998
6878,2007-06-19,41.88999938964844,42.11999893188477,41.810001373291016,42.11999893188477,90400.0,-0.009458536704170184,1.6956363093558735,-1.0454466638923892,31.460684477139083,36.6730219991452,0.31258864512410156,1.3506668032815554,1.7057069296415222,1.4957462144381282,13.921840099002502,0.4799995422363281,-0.6327223730686953,-1.1255004882812472,-3.0866334413288072,0.8356324647663129,-2.1060669648050236,-0.14493401175747067,1.3203318977015144,30.252090065137626,-10.576287507884306,0.9805664765237795,6,0.3549995422363281,1.18499946594239,1.1675004959106445,0.6500015258789062,-2.4399986267089844,1,0.010742438994894243,-2.249988079154378,42.290000915527344,1.2461471648062508,42.04999923706055,-1.380962761126249,41.91999816894531,0.010742438994894243
6879,2007-06-20,41.599998474121094,42.18000030517578,41.52999877929688,41.93999862670898,89500.0,-0.006922915248335104,-1.7083422740386267,1.4782644751462921,31.973900786896877,36.17278543315127,0.40711556465181076,1.5184733518254774,1.94755596149232,1.7435205239362475,15.36706998847595,0.6500015258788991,-0.8852561239182464,-1.288501358032228,-3.271867264902724,0.6948645488382681,-2.2801843114674796,-0.2968184045969764,1.4759062125846114,5.882315227983195,-31.575747642072468,0.9916829534352491,6,0.5250015258789134,1.4750003814697337,1.5925016403198242,0.94000244140625,-3.109996795654297,2,0.01826928279103801,1.6956363093558735,41.88999938964844,-2.249988079154378,42.290000915527344,1.2461471648062508,42.04999923706055,0.01826928279103801
6880,2007-06-21,41.790000915527344,41.86000061035156,41.22999954223633,41.47999954223633,139600.0,0.0045673665474879055,1.8,-0.9117683357829853,26.842160211588094,34.77963287732177,0.24087644356440308,1.2392142094760743,1.7186761741223435,1.5102112424789738,16.99779316527767,0.6300010681152344,-1.0892780343280606,-1.0014989852905245,-3.001270808944092,0.998272838363043,-2.001384897117312,-0.0016130734637371802,1.1622312985856524,37.58394244677973,6.137612700083764,0.9998859118267854,6,0.1849994659423828,1.1349983215332031,1.4899988174438477,0.75,-2.990001678466797,3,0.0055036979468183755,-1.7083422740386267,41.599998474121094,1.6956363093558735,41.88999938964844,-2.249988079154378,42.290000915527344,0.0055036979468183755
6881,2007-06-22,41.56999969482422,41.72999954223633,41.33000183105469,41.70000076293945,428800.0,-0.0052644464197985075,3.210532656052362,-0.41935642650587585,27.224244579851558,33.54001499958943,0.3924060393429727,1.4102301218682314,1.9016001112576504,1.6896575102326423,18.333064016691857,0.45999908447265625,-1.1998742681270187,-1.1445001602172837,-3.210144181467477,0.9211438610329097,-2.1773221708423804,-0.11167814959218703,1.2100092521011092,22.818776482033712,-4.232690871175247,1.0328220106250956,6,0.4050006866455078,1.3549995422363281,1.7100000381469727,0.970001220703125,-2.8499984741210866,4,0.014192931366832529,1.8,41.790000915527344,-1.7083422740386267,41.599998474121094,1.6956363093558735,41.88999938964844,0.014192931366832529
6882,2007-06-25,41.61999893188477,42.18000030517578,41.43999862670898,41.52999877929688,110900.0,0.0012027721296032912,-4.4814846211441655,-0.69230317791015,30.739344660140233,33.351470150566065,0.2600125919843421,1.2801615752591786,1.7959645276763325,1.6224540086579893,19.416784733808655,0.740001678466804,-1.1336495469090337,-1.0020008087158132,-3.0907541181198113,1.0867525006881849,-2.0463774634178122,0.04237584598618582,1.0050090745716531,41.052534362364575,13.967436473299646,1.0443766547019975,6,0.35500144958495383,1.3050003051757741,1.6600008010864187,0.920001983642571,-2.25,0,-0.02114361547337318,3.210532656052362,41.56999969482422,1.8,41.790000915527344,-1.7083422740386267,41.599998474121094,-0.02114361547337318
6883,2007-06-26,41.97999954223633,42.13999938964844,41.52999877929688,41.77999877929688,123700.0,0.008649702537011805,1.346154128305735,2.2222269317169556,38.64545132625002,33.35745938277763,-0.05567758541288015,0.7806135861001877,1.3672447478578036,1.2489242547929393,21.10151577000804,0.6100006103515554,-1.1122579872389835,-0.5280002593994126,-2.4850622099949433,1.429061691196118,-1.506531234697178,0.4505307158983527,0.505507617798088,78.94730501893294,47.92452811967033,0.9785309752977641,6,-0.0049991607666015625,0.9449996948242188,1.3050003051757812,0.5600013732910156,-2.079998016357422,1,-0.03763692314402667,-4.4814846211441655,41.61999893188477,3.210532656052362,41.56999969482422,1.8,41.790000915527344,-0.03763692314402667
6884,2007-06-27,42.40999984741211,42.40999984741211,41.63000106811523,41.810001373291016,79700.0,0.010242980225456,1.6000025431380016,2.9999809265865376,57.384972909265905,35.16918531496404,-0.4901972640132044,0.22096399347248052,0.8850001685727094,0.8034467488998018,22.20372645211611,0.7799987792968821,-1.0782107102259957,-0.008499908447262783,-1.7961455872704448,1.7791457703759193,-0.9023227478588538,0.8853229309643282,-1.1800003051757812,100.0,63.28025421919937,0.8938228394115925,6,-0.4349994659423828,0.5149993896484375,0.9474992752075195,0.24500083923339844,-4.1399993896484375,2,-0.06979483836648204,1.346154128305735,41.97999954223633,-4.4814846211441655,41.61999893188477,3.210532656052362,41.56999969482422,-0.06979483836648204
6885,2007-06-28,42.349998474121094,42.4900016784668,42.13999938964844,42.40999984741211,77700.0,-0.0014147930560456379,2.181766164409689,-0.10000254313797795,51.075238494676356,36.51364097797628,-0.40542010882031576,0.17494699353532894,0.9038781004283578,0.8623143420009782,23.466870264291845,0.3500022888183594,-0.9344341644424432,0.004498863220213423,-1.6588080108825238,1.6678057373229507,-0.8271545738311588,0.8361523002715856,-1.0963989257812514,87.9307566584563,47.786594782076115,0.83165343705137,6,-0.3749980926513672,0.5750007629394531,1.0500011444091797,0.32000160217285156,-2.8400001525878906,3,-0.09114514603850654,1.6000025431380016,42.40999984741211,1.346154128305735,41.97999954223633,-4.4814846211441655,41.61999893188477,-0.09114514603850654
6886,2007-06-29,41.88999938964844,42.61000061035156,41.77999877929688,42.45000076293945,121600.0,-0.010861844180555247,-1.1282027455947934,9.333142602835526,44.79420093880062,37.79335537606763,0.03296258016478504,0.4584012638542134,1.3175277359164568,1.312425791028403,25.325422443081223,0.8300018310546804,-0.883957085159679,-0.3285001754760728,-1.6803845073712225,1.0233841564190769,-1.0044423414236476,0.34744199047150204,-0.5869437561035156,38.46153846153884,-2.5269253417536106,0.6759421659475733,6,0.030000686645507812,1.0349998474121094,1.5275001525878906,0.7800006866455078,-1.0999984741210938,4,-0.07376462634543435,2.181766164409689,42.349998474121094,1.6000025431380016,42.40999984741211,1.346154128305735,41.97999954223633,-0.07376462634543435
6887,2007-07-02,42.04999923706055,42.7599983215332,41.959999084472656,42.16999816894531,146400.0,0.003819523746559028,-4.333341810459927,0.21428328144903644,55.371873903146955,40.45015420117962,-0.1840126015578889,0.1418561188649221,1.0891931320275319,1.1329896472168883,27.057028307790198,0.8699989318847656,-0.8405271258053233,-0.06450023651122905,-1.0738556750460546,0.9448552020235965,-0.5691779557786418,0.44017748275618374,-0.6685269049072247,42.27647571463539,-3.119164573228268,0.5046777192674113,7,-0.05500030517578125,0.875,1.3500003814697266,0.6200008392333984,1.0800018310546804,0,-0.07919139302676936,-1.1282027455947934,41.88999938964844,2.181766164409689,42.349998474121094,1.6000025431380016,42.40999984741211,-0.07919139302676936
6888,2007-07-03,42.40999984741211,42.43999862670898,41.75,42.25,80900.0,0.008561251293300431,5.272788749978666,-1.3333439298089456,54.23726256555814,42.923861065475315,-0.516845956774489,-0.32872098619456125,0.669434924733423,0.7568858511543795,28.0334794943916,0.6899986267089773,-0.7814946086343468,0.3550003051757784,-0.3917964698154748,1.1017970801670316,-0.018398082319848186,0.728398692671405,-0.9182454361083998,69.02660842206203,22.0683355811477,0.3733983874956259,7,-0.41500091552734375,0.5149993896484375,0.9899997711181641,0.26000022888183594,-1.5200004577636719,1,-0.07168122910787611,-4.333341810459927,42.04999923706055,-1.1282027455947934,41.88999938964844,2.181766164409689,42.349998474121094,-0.07168122910787611
6889,2007-07-05,42.2400016784668,43.08000183105469,41.77999877929688,43.040000915527344,151700.0,-0.004008445403370753,1.954548804223889,-5.0,54.54549395339361,46.00200925900926,-0.27548648503461237,-0.24035333743623966,0.7929093166128212,0.9101078155782361,28.367900678803704,1.3000030517578054,-0.7085627622387918,0.2290019989013672,-0.3348910652535082,0.7928950630562426,-0.052944533176066955,0.5109485309788013,-0.6467877543447287,36.84218074182853,-10.801060087480195,0.2819465320774363,7,-0.034999847412109375,0.68499755859375,1.1599979400634766,0.5899982452392578,-2.3300018310546875,3,-0.05539772868382198,5.272788749978666,42.40999984741211,-4.333341810459927,42.04999923706055,-1.1282027455947934,41.88999938964844,-0.05539772868382198
6890,2007-07-06,42.27999877929688,42.459999084472656,41.77000045776367,42.11999893188477,90100.0,0.0009469010236917708,1.653838535744488,-0.2,53.35275897926396,48.90517752561064,-0.2667159137049495,-0.2556537787184894,0.7049268907429038,0.8518000855667793,27.36519765596388,0.6899986267089844,-0.57995103341365,0.24499912261963885,-0.32193212596460796,0.8119303712038857,-0.038466501672481,0.5284647469117587,-0.5381060644815534,39.849477415876535,-7.859727016757766,0.2834656242921228,7,-0.019998550415046168,0.6450004577636648,1.1650009155273366,0.7650012969970632,-2.569999694824226,4,-0.09484386086351482,1.954548804223889,42.2400016784668,5.272788749978666,42.40999984741211,-4.333341810459927,42.04999923706055,-0.09484386086351482
6891,2007-07-09,42.02999877929688,42.25,41.650001525878906,42.209999084472656,86000.0,-0.005912961381692727,3.6153349570116493,-1.1250029802350365,46.22090186476475,50.6253505483467,0.061907153548325766,-0.025883047080704102,0.9133633153210994,1.0853626176675988,26.37324311582273,0.6299972534179759,-0.43442824367470934,0.006999206542978698,-0.5490435852467144,0.5630419983326718,-0.27102218935186784,0.28502060243782523,1.0500030517578054,26.57322883377043,-18.30361763182026,0.27802139589484814,7,0.27500152587889914,0.8950004577636648,1.3325004577636648,1.2250003814697195,-3.1399993896484446,0,-0.05995718608026657,1.653838535744488,42.27999877929688,1.954548804223889,42.2400016784668,5.272788749978666,42.40999984741211,-0.05995718608026657
6892,2007-07-10,41.47999954223633,41.849998474121094,41.33000183105469,41.7400016784668,140900.0,-0.013085873258018577,1.1666719649044728,1.4444538634341264,44.28969596120275,51.252488841119224,0.6592904856835986,0.48270749619202036,1.4258342100784915,1.619551078856695,25.74014111107964,0.6999969482421946,-0.28237180171191056,-0.501000022888185,-1.0885877736017378,0.08658772782536772,-0.7947938982449614,-0.20720614753140865,1.5714022827148426,8.571297781808036,-36.57931840742115,0.2937938753567764,7,0.7250022888183594,1.2700004577636719,1.9924993515014648,1.885000228881836,-3.599998474121101,1,-0.016634489737792912,3.6153349570116493,42.02999877929688,1.653838535744488,42.27999877929688,1.954548804223889,42.2400016784668,-0.016634489737792912
6893,2007-07-11,41.66999816894531,41.93000030517578,41.45000076293945,41.45000076293945,130000.0,0.004580487676127509,-3.363683653829481,-0.8461369171630623,51.00286157121901,50.54336535911401,0.4701332811878629,0.30935723082788513,1.2432625558573989,1.4068620652279549,24.645340331190685,0.4799995422363281,-0.10636065237845571,-0.31150131225585653,-0.8979550676145891,0.27495244310287603,-0.6047281899352228,-0.01827443457649025,1.312547656249997,19.428362165178573,-29.421681304094715,0.2932268776793658,7,0.535003662109375,0.8800010681152344,1.8125009536743164,1.6950016021728516,-2.6699981689453125,2,0.03503726813835062,1.1666719649044728,41.47999954223633,3.6153349570116493,42.02999877929688,1.653838535744488,42.27999877929688,0.03503726813835062
6894,2007-07-12,42.0,42.04999923706055,41.52000045776367,41.650001525878906,144100.0,0.007919410740474309,1.3555661049133634,1.5909209134573703,52.89255156150493,50.74528903320608,0.08477145707038147,-0.03089195698450453,0.9182278666679196,1.0523456423026545,23.363967936147578,0.529998779296875,0.047222265404258223,0.02400054931640483,-0.5594344254335795,0.6074355240663891,-0.26771693805859087,0.3157180366914005,0.9164440654296868,59.292017473381456,8.644409651888175,0.2917174873749932,7,0.2050018310546875,0.2849998474121094,1.482499122619629,1.364999771118164,-2.200000762939453,3,-0.026428585960751483,-3.363683653829481,41.66999816894531,1.1666719649044728,41.47999954223633,3.6153349570116493,42.02999877929688,-0.026428585960751483
6895,2007-07-13,41.97999954223633,42.02000045776367,41.54999923706055,41.86999893188477,116500.0,-0.00047620137532555784,3.9473176999678765,0.3142888283378544,55.97668027577061,51.987786737313854,0.0522642856563067,-0.00649907741944844,0.9121170961948764,1.0463486339932757,22.013348584653507,0.470001220703125,0.12786270803230337,0.0010000228881850148,-0.5818392354983146,0.5838392812746847,-0.2904196063050648,0.29241965208143483,0.8729868338183593,70.65206574560894,15.803348576540884,0.2914196291932481,7,0.22500228881835938,0.1750011444091797,1.4674997329711914,1.385000228881836,-2.040000915527351,4,-0.04930918812282448,1.3555661049133634,42.0,-3.363683653829481,41.66999816894531,1.1666719649044728,41.47999954223633,-0.04930918812282448
6896,2007-07-16,41.86999893188477,42.0099983215332,41.65999984741211,41.93999862670898,117900.0,-0.0026203099464278123,2.3333333333333335,-0.6363573311137973,53.581664083455564,51.78887453512592,0.17783022370394264,0.09415216519996505,1.0196578918274426,1.1264144623489187,21.365339811448663,0.34999847412109375,0.06465321618502173,-0.10000057220458558,-0.6837818520765282,0.48378070766735704,-0.3918912121405569,0.19189006773138573,0.9220680623699167,74.99986754475762,17.64569208617388,0.2918906399359727,7,0.33500289916991477,0.2850017547607351,1.2250003814697195,1.460000991821282,-2.0399971008300852,0,-0.051588247014910604,3.9473176999678765,41.97999954223633,1.3555661049133634,42.0,-3.363683653829481,41.66999816894531,-0.051588247014910604
6897,2007-07-17,42.38000106811523,42.61000061035156,41.810001373291016,41.849998474121094,126300.0,0.012180610203982534,-1.6229620967187177,-7.571498637603615,55.49452737569736,51.92857062514139,-0.31339523455499574,-0.43085166060576796,0.4927615694823544,0.5838700895304711,20.456810222046297,0.7999992370605469,0.04736884780351858,0.4055015563964801,-0.18993691906252508,1.0009400318554853,0.10778231866697752,0.7032207941259827,0.3535833196114595,80.17245064734702,24.49423072078617,0.297719237729502,7,-0.17499923706053977,-0.22500038146971946,0.7149982452392649,0.9499988555908274,-2.1399993896484304,1,-0.08235020270191795,2.3333333333333335,41.86999893188477,3.9473176999678765,41.97999954223633,1.3555661049133634,42.0,-0.08235020270191795
6898,2007-07-18,42.34000015258789,42.34000015258789,41.560001373291016,42.27000045776367,153400.0,-0.0009438630136664461,21.285776566757495,0.1320742494799819,48.923081618088936,51.30385814344087,-0.317786651852515,-0.3746160070555078,0.5176341329808736,0.5922028357056917,19.29666826078841,0.8199996948242116,0.09601289269502189,0.3430006027221708,-0.272658831378088,0.9586600368224296,0.03517088567204496,0.6508303197722967,0.3374409328719139,75.2293192691181,24.11827579961055,0.3078297170501293,7,-0.3699989318847656,-0.1849994659423828,0.7549991607666016,0.9899997711181641,-2.0900001525878906,2,-0.10533772008501185,-1.6229620967187177,42.38000106811523,2.3333333333333335,41.86999893188477,3.9473176999678765,41.97999954223633,-0.10533772008501185
6899,2007-07-19,42.36000061035156,42.72000122070313,42.27000045776367,42.47999954223633,97100.0,0.0004723773663579678,-2.000012715689937,-1.7142779291553134,50.15579655892818,50.948640096736895,-0.35646085383672244,-0.35285047756203625,0.4724321395734421,0.5457578417681788,17.899367077809874,0.45000076293946023,0.08450313290839517,0.32500095367431925,-0.2812304269755188,0.9312323343241573,0.021885263349396666,0.6281166439992418,-1.029998779296875,69.2307692307688,21.836270378282585,0.3031156903249199,7,-0.33499908447265625,-0.2049999237060547,0.7349987030029297,0.9699993133544922,-0.8899993896484304,3,-0.07932012658022658,21.285776566757495,42.34000015258789,-1.6229620967187177,42.38000106811523,2.3333333333333335,41.86999893188477,-0.07932012658022658
6900,2007-07-20,42.02000045776367,42.33000183105469,41.650001525878906,42.27000045776367,126600.0,-0.008026443524290383,2.675650040208673,2.0833518771656547,52.10357705009105,51.60227067288426,-0.06394440397184553,0.005548631634162859,0.7776022615106157,0.8867668100965602,16.12384102145623,0.7099990844726562,0.04147931462422605,-0.026499176025389204,-0.6217892717873781,0.5687909197365997,-0.3241442239063801,0.2711458718556017,-0.662198638916017,39.65509870530449,-8.502975464460498,0.29764504788099355,7,0.005001068115234375,0.13500022888183594,1.0549983978271555,1.289999008178711,-0.779998779296875,4,-0.05283201324413489,-2.000012715689937,42.36000061035156,21.285776566757495,42.34000015258789,-1.6229620967187177,42.38000106811523,-0.05283201324413489
6901,2007-07-23,42.15999984741211,42.349998474121094,41.93999862670898,42.11999893188477,121600.0,0.003331732225685169,-1.0499914169638567,-0.16000366210934658,51.79154106329416,52.43580901756108,-0.20513611595200842,-0.09273780154323674,0.6246361014976642,0.7513150144622429,14.239955846484136,0.4099998474121165,0.010002061136098916,0.08400020599365376,-0.46882678963210367,0.6368272016194112,-0.1924132918192285,0.36041370380653603,-0.7749540405273478,51.72401319359231,2.7053842683983618,0.27641349781288016,7,-0.07499885559082031,-0.0049991607666015625,0.8274993896484375,1.1499996185302734,-1.9000015258789062,0,-0.05265657563420034,2.675650040208673,42.02000045776367,-2.000012715689937,42.36000061035156,21.285776566757495,42.34000015258789,-0.05265657563420034
6902,2007-07-24,40.7400016784668,41.91999816894531,40.61000061035156,41.77999877929688,193600.0,-0.03368117111206481,-1.0153820421553639,-25.999332443262475,29.782091046631635,50.077945625940266,1.227990856032207,1.3259342249841666,2.0074849434804776,2.1708431064318603,13.780568970849064,1.5499992370605469,-0.058209165668451135,-1.2919981002807646,-2.0853810190870306,-0.49861518147449857,-1.688689559683894,-0.8953066408776351,1.9799995422363352,6.161186280110768,-38.660718882279454,0.39669145940313283,7,0.9249992370605469,1.1049995422363281,2.1474971771240305,2.569997787475586,0.6399993896484304,1,-0.022336765093779798,-1.0499914169638567,42.15999984741211,2.675650040208673,42.02000045776367,-2.000012715689937,42.36000061035156,-0.022336765093779798
6903,2007-07-25,40.400001525878906,40.86999893188477,40.150001525878906,40.84000015258789,244600.0,-0.008345609685323052,1.8800115967681104,0.42307678200044463,28.604645592382596,47.379289407148896,1.529768404751593,1.6248000600871038,2.315935123894249,2.5200473975970894,13.453840084292345,0.7199974060058665,-0.09240269932628564,-1.5529983520507784,-2.631575655869746,-0.47442104823181097,-2.0922870039602586,-1.0137097001412982,2.277799682617193,9.727627614255365,-34.61225410805794,0.5392886519094822,7,1.0349998474121094,1.2150001525878906,2.3549976348876953,2.9099979400634766,0.009998321533203125,2,-0.003960392113094846,-1.0153820421553639,40.7400016784668,-1.0499914169638567,42.15999984741211,2.675650040208673,42.02000045776367,-0.003960392113094846
6904,2007-07-26,39.45000076293945,41.02000045776367,38.84000015258789,40.02000045776367,152300.0,-0.023514869481648715,-1.4357532851133115,1.2954578951475166,22.840725128883065,43.69751661305028,2.3244534886439183,2.468222036101267,3.2265649697889813,3.48276309755731,14.003359464807666,2.1800003051757812,-0.10380644765717761,-2.354999160766603,-3.886691628183243,-0.8233066933499629,-3.1208453944749266,-1.5891529270582794,3.126688458251955,17.37894307838609,-26.391752284653673,0.7658462337083214,7,1.3299999237060547,1.510000228881836,3.20999813079834,3.8599987030029297,1.2199974060058594,3,0.020278814235463516,1.8800115967681104,40.400001525878906,-1.0153820421553639,40.7400016784668,-1.0499914169638567,42.15999984741211,0.020278814235463516
6905,2007-07-27,38.4900016784668,39.58000183105469,38.4900016784668,39.2599983215332,114600.0,-0.024334577082556375,-1.8311815704731236,1.350872026876899,20.101385855854588,39.97748569887239,3.059023635004742,3.293048947748339,4.109758133776694,4.4485868099377655,14.816892560181048,1.0900001525878906,-0.18951585653858416,-3.1219984054565444,-5.229184096715983,-1.014812714197106,-4.175591251086267,-2.0684055598268216,3.8624861986084014,0.0,-44.04807490715156,1.0535928456297194,7,2.114999771118164,2.2950000762939453,4.10999774932862,4.819997787475586,2.079998016357422,4,0.07742269192738149,-1.4357532851133115,39.45000076293945,1.8800115967681104,40.400001525878906,-1.0153820421553639,40.7400016784668,0.07742269192738149
6906,2007-07-30,38.79999923706055,39.11000061035156,38.13000106811523,38.560001373291016,127900.0,0.008053976229551063,1.2790670853959463,-0.31168689621005696,26.408449285348624,36.7456992443892,2.5342540373470968,2.8877429358853632,3.7249732817150445,4.156494598141748,15.259102550968207,0.9799995422363352,-0.31385310092148444,-2.6575008392334,-5.104572554548575,-0.21042912391822455,-3.8810366968909875,-1.4339649815758122,3.2434897441259807,17.678065473943942,-29.582888214623058,1.223535857657586,7,1.6250019073486328,1.805002212524414,3.65000057220459,4.3600006103515625,0.69000244140625,0,0.06288666209755056,-1.8311815704731236,38.4900016784668,-1.4357532851133115,39.45000076293945,1.8800115967681104,40.400001525878906,0.06288666209755056
6907,2007-07-31,38.72000122070313,39.459999084472656,38.68999862670898,39.099998474121094,113000.0,-0.002061804585836269,-2.4999826605631044,-1.5833359824522069,23.5188769311477,33.923009834729065,2.280279028766323,2.8516816894802517,3.722554406226564,4.249643773200411,15.81624315835749,0.770000457763679,-0.46669474518482446,-2.5709989547729393,-5.286729361279214,0.14473145173333535,-3.92886415802608,-1.2131337515197984,2.9321389691762647,20.41523450493447,-29.11195203171145,1.3578652032531382,7,1.7049999237060476,1.8850002288818288,3.7299985885620046,4.439998626708977,0.5699996948242116,1,0.03977265114358142,1.2790670853959463,38.79999923706055,-1.8311815704731236,38.4900016784668,-1.4357532851133115,39.45000076293945,0.03977265114358142
6908,2007-08-01,39.36999893188477,39.4900016784668,38.099998474121094,38.459999084472656,117400.0,0.01678713044136204,1.417385650834088,-2.394753749473029,27.67399792879263,31.425032209158452,1.3015542268659885,2.068300144181663,2.990835513163354,3.6042560823492096,16.2486508609882,1.3900032043457031,-0.6014468866375537,-1.7690011978149371,-4.560272009231873,1.022269613601999,-3.1646366035234053,-0.37336579210646903,1.9299273458182071,43.493136815592415,-4.600628146677273,1.3956354057084663,8,0.854999542236321,1.220001220703118,3.080000877380364,3.7900009155273366,-1.4199981689453196,2,0.05105415775367472,-2.4999826605631044,38.72000122070313,1.2790670853959463,38.79999923706055,-1.8311815704731236,38.4900016784668,0.05105415775367472
6909,2007-08-02,39.900001525878906,39.93999862670898,39.11999893188477,39.45000076293945,101600.0,0.013462093176865642,2.0943678698672334,0.4945064158188357,33.75000968575813,29.385746946454795,0.4312549987499352,1.4271740285870962,2.374881246541406,3.0775214066898187,17.65255362752024,0.8199996948242045,-0.7882797245961157,-1.1219985961914034,-3.9151216783287524,1.6711244859459455,-2.5185601372600814,0.2745629448772746,1.0159334153942439,97.82624470037045,50.413681595663114,1.3965615410686751,8,0.3249969482421875,0.6899986267089844,2.5499982833862305,3.259998321533203,-2.710002899169929,3,0.01278191233156778,1.417385650834088,39.36999893188477,-2.4999826605631044,38.72000122070313,1.2790670853959463,38.79999923706055,0.01278191233156778
6910,2007-08-03,38.27000045776367,39.97999954223633,38.22999954223633,39.97999954223633,150000.0,-0.040852155533328105,1.0467847215715669,-3.7999915229093375,27.27273165139809,26.66143478957745,1.6465282897099485,2.8894987641440153,3.9114352926419684,4.717152697034763,19.31600812204917,1.75,-1.0053983455239717,-2.551499748229979,-5.533700836641188,0.43070134018122985,-4.04260029243558,-1.0603992040243782,2.3080221074512295,9.042653566841372,-33.43943180477008,1.4911005442056033,8,1.7399978637695312,2.3199996948242188,4.179999351501465,4.8899993896484375,-0.8600006103515625,4,0.0627122467330612,2.0943678698672334,39.900001525878906,1.417385650834088,39.36999893188477,-2.4999826605631044,38.72000122070313,0.0627122467330612
6911,2007-08-06,39.5099983215332,39.900001525878906,38.13000106811523,38.34000015258789,150800.0,0.03240130255911655,-1.2264207980652853,-0.6842098218468499,33.41037704229775,27.064577677984794,-0.009949798178148228,1.5294442268165653,2.6104600918574548,3.49265630467724,20.903934939419543,1.770000457763679,-1.224672128049967,-1.1855018615722628,-4.1656567180780115,1.794652994933486,-2.675579289825137,0.3045755666806116,0.7706613527504445,74.99994927267156,35.74521849283266,1.4900774282528737,8,0.05000114440917969,1.0800018310546875,2.9400014877319336,3.6500015258789062,-2.539997100830071,0,0.026828686872236718,1.0467847215715669,38.27000045776367,2.0943678698672334,39.900001525878906,1.417385650834088,39.36999893188477,0.026828686872236718
6912,2007-08-07,40.790000915527344,41.099998474121094,38.099998474121094,39.40999984741211,184000.0,0.0323969285844421,2.0000057220568124,1.1794899383126622,42.16380217102271,28.57115063116703,-1.4327870007405608,0.20564155620141378,1.2714910109552875,2.228730185224478,21.50581399090402,3.0,-1.4175007150049126,0.12900066375732422,-2.8288068578367813,3.0868081853514298,-1.3499030970397286,1.607904424554377,-2.69000244140625,89.666748046875,52.69211407718753,1.4789037607970534,8,-1.19000244140625,-0.20000076293945312,1.6324987411499023,2.3699989318847656,-4.200000762939453,1,-0.03187053708953658,-1.2264207980652853,39.5099983215332,1.0467847215715669,38.27000045776367,2.0943678698672334,39.900001525878906,-0.03187053708953658
6913,2007-08-08,43.13000106811523,44.02000045776367,41.04999923706055,41.04999923706055,332300.0,0.057367004169326385,-1.8557678905476287,1.5072465370591972,53.1531562492482,31.939198533429824,-3.7378913861685277,-2.128499896298372,-1.1269682477514849,-0.08174264482851612,21.79417604262632,3.229999542236328,-1.5807333168349729,2.396000671386709,-0.7337303798216297,5.525731722595047,0.8311351457825396,3.960866196990878,-5.0300025939941335,84.96623156364505,49.920750177349234,1.56486552560417,8,-2.0700016021728445,-2.0700016021728445,-0.670001983642571,-0.00500106811522727,-6.380001068115227,2,-0.08903315690911695,2.0000057220568124,40.790000915527344,-1.2264207980652853,39.5099983215332,1.0467847215715669,38.27000045776367,-0.08903315690911695
6914,2007-08-09,40.88999938964844,43.84000015258789,40.72999954223633,42.58000183105469,335600.0,-0.051936045049689517,-2.0945246816344345,-0.8125004584968667,45.99574300235397,34.81634932748531,-1.4216461183169713,0.025380814298245014,1.0292742058157316,2.1578160730427527,22.24320750136137,3.1100006103515625,-1.5914763777029108,0.21149902343749716,-2.8625777750355255,3.28557582191052,-1.3255393757990106,1.748537422674005,-2.7900009155273438,47.12837805183734,12.14276359315874,1.5370383992365106,8,0.1700000762939453,0.1700000762939453,1.5699996948242188,2.2350006103515625,-4.989997863769531,3,-0.07190018759093608,-1.8557678905476287,43.13000106811523,2.0000057220568124,40.790000915527344,-1.2264207980652853,39.5099983215332,-0.07190018759093608
6915,2007-08-10,39.90999984741211,42.38999938964844,39.72000122070313,40.5,231700.0,-0.02396672919697873,-4.50516558583295,0.34911201199032105,42.474914851857015,36.601512168208465,-0.24477816927504392,0.88787140636353,1.924972678629814,3.1251229795906212,22.71546213229442,2.6699981689453054,-1.5948664482229233,-0.6650005340576186,-3.69362543582735,2.363624367712113,-2.1793129849424844,0.8493119168272472,-1.57320129394531,30.57433727711898,-2.199220270920108,1.5143124508848647,8,1.1499996185302734,1.1499996185302734,2.655000686645508,3.2150001525878906,-2.549999237060547,4,-0.06815337587327763,-2.0945246816344345,40.88999938964844,-1.8557678905476287,43.13000106811523,2.0000057220568124,40.790000915527344,-0.06815337587327763
6916,2007-08-13,39.709999084472656,41.38000106811523,39.58000183105469,40.20000076293945,90400.0,-0.005011294505239738,-3.8000223796711015,0.8305111046455242,46.24908001334727,39.12709028845286,0.10938379456462144,0.9673498196066248,2.0166227637275824,3.2962898008329944,23.248919059398716,1.7999992370605398,-1.4701654060614473,-0.7570013046264634,-3.744964096277478,2.230961487024551,-2.2509827004519707,0.7369800911990438,-1.1458724548339845,27.195947143263098,-8.574433257221386,1.4939813958255068,8,1.3500003814697266,1.3500003814697266,2.882500648498535,3.335000991821289,-0.75,0,-0.05791990153834803,-4.50516558583295,39.90999984741211,-2.0945246816344345,40.88999938964844,-1.8557678905476287,43.13000106811523,-0.05791990153834803
6917,2007-08-14,38.88999938964844,40.209999084472656,38.83000183105469,39.77000045776367,105600.0,-0.020649703191377156,-1.7600050354195993,1.7959143953725545,44.68683239437904,41.017405229073574,1.0683858491816025,1.5942177330829708,2.7261807080874476,4.077764141028688,24.548895416739587,1.3799972534179688,-1.238656006152688,-1.402500915527341,-4.327024548493689,1.5220227174390075,-2.8647627320105116,0.059760900955829754,-0.10763780688476743,1.1560226294663758,-36.34262606603312,1.4622618164831727,8,2.1700000762939453,2.1700000762939453,3.7250003814697266,4.034999847412109,-1.1199989318847656,1,-0.04936997169139479,-3.8000223796711015,39.709999084472656,-4.50516558583295,39.90999984741211,-2.0945246816344345,40.88999938964844,-0.04936997169139479
6918,2007-08-15,37.88000106811523,39.22999954223633,37.86000061035156,38.77999877929688,106300.0,-0.02597064380006253,-1.9148956029462492,1.0227234304490662,44.498948618929525,42.21173177720373,2.061600354751995,2.3747044546254372,3.628810122576972,5.0413761485382125,26.30006254232269,1.3699989318847656,-1.0963863440879038,-2.1894992828369197,-5.136729923390625,0.7577313577167857,-3.663114603113769,-0.7158839625600706,6.139999389648445,0.3344558410481958,-38.06885419836461,1.473615320276852,8,3.05999946594239,3.05999946594239,4.5974998474121165,5.04499816894532,0.18000030517578836,2,-0.034054933451762026,-1.7600050354195993,38.88999938964844,-3.8000223796711015,39.709999084472656,-4.50516558583295,39.90999984741211,-0.034054933451762026
6919,2007-08-16,39.0,39.900001525878906,37.04999923706055,37.79999923706055,299700.0,0.029567024823225596,-1.1111122099947865,-1.333337571896609,51.76714638104632,44.933333413831306,0.8945857569517628,1.0435810324490973,2.427717242187356,3.877040931578321,27.936102410954533,2.8500022888183594,-0.8938203001465368,-0.9015003204345717,-3.677042353348341,1.8740417124791975,-2.28927133689146,0.48627069602231643,4.896800460815427,36.51686717638831,-6.46560722363229,1.3877710164568846,8,1.5349998474121094,1.5349998474121094,3.377500534057617,3.924999237060547,-1.3300018310546875,3,-0.05769230769230771,-1.9148956029462492,37.88000106811523,-1.7600050354195993,38.88999938964844,-3.8000223796711015,39.709999084472656,-0.05769230769230771
6920,2007-08-17,39.79999923706055,40.36000061035156,37.63999938964844,40.18000030517578,254900.0,0.020512800950270416,6.351337976256141,-0.3166673554310128,53.3512068455927,47.148981169752965,0.37374361136195944,0.07245193282457763,1.5968021821175924,3.0490423223946266,29.50201938208381,2.720001220703125,-0.7287851003412484,0.009498977661131391,-2.5806889389236645,2.5996868942459272,-1.2855949806312665,1.3045929359535293,3.8229291748046847,63.510365752666864,16.61129108628092,1.2950939582923977,8,0.7350006103515625,0.7350006103515625,2.4450016021728516,3.125,-2.0900001525878906,4,-0.0979898941191456,-1.1111122099947865,39.0,-1.9148956029462492,37.88000106811523,-1.7600050354195993,38.88999938964844,-0.0979898941191456
6921,2007-08-20,39.93999862670898,40.25,39.349998474121094,39.97000122070313,123200.0,0.0035175726716614175,2.0508518410758736,0.07895397279529916,54.07208759441562,48.4721239945744,0.33654562732923665,-0.2554911307840442,1.411724495031379,2.8806153442373628,31.188110142280273,0.9000015258789062,-0.6271678412975632,0.26049842834471804,-2.080419072777815,2.601415929467251,-0.9099603222165484,1.4309571789059845,3.4200126181640655,87.31112358346267,35.531027383459545,1.1704587505612665,8,0.5950012207031321,0.5950012207031321,2.2400026321411204,2.9850006103515696,-1.8699989318847585,0,-0.06459684789853992,6.351337976256141,39.79999923706055,-1.1111122099947865,39.0,-1.9148956029462492,37.88000106811523,-0.06459684789853992
6922,2007-08-21,39.83000183105469,40.13999938964844,39.0,39.81999969482422,103300.0,-0.002754051062503815,2.619061459279443,-0.3333757151937391,51.59280797409173,48.29875196400146,0.3308368774116843,-0.22890063602037003,1.472823532571283,2.9571048301116747,31.324460179759487,1.1399993896484375,-0.29758254130646833,0.19600162506103658,-2.0929228483921563,2.4849260985142294,-0.9484606116655598,1.340463861787633,3.277608933505853,83.98795893036393,29.872446419396496,1.1444622367265949,8,0.6149978637695312,0.7049980163574219,2.34999942779541,3.0949974060058594,-1.5100021362304688,1,-0.02184289998961808,2.0508518410758736,39.93999862670898,6.351337976256141,39.79999923706055,-1.1111122099947865,39.0,-0.02184289998961808
6923,2007-08-22,40.2400016784668,40.459999084472656,39.75,40.11999893188477,90300.0,0.010293744126630644,1.5357220708446866,11.99771167047984,51.18715171231208,48.87557515399681,-0.5947667943731574,-0.6867098413139701,1.03895901825274,2.509893506828213,30.90923063245311,0.7099990844726562,-0.07704302820732778,0.6140014648437528,-1.664746214294098,2.8927491439816038,-0.5253723747251726,1.7533753044126783,2.6253046249937455,93.5484628782955,43.1047275319125,1.1393738395689241,8,-0.5200023651123047,0.2949981689453125,1.9399995803833008,2.68499755859375,-2.0700035095214844,2,-0.0613817375167971,2.619061459279443,39.83000183105469,2.0508518410758736,39.93999862670898,6.351337976256141,39.79999923706055,-0.0613817375167971
6924,2007-08-23,40.25,40.68999862670898,39.88999938964844,40.43999862670898,94500.0,0.0002484672245566255,1.3188429834309396,-1.5832856507089161,57.79527800297186,50.57783772634291,-0.7879584126516406,-0.6679472283697834,0.990213084358416,2.4564561820406823,29.369522446801096,0.7999992370605398,-0.028185205470762753,0.5839998245239286,-1.7097758340965612,2.8777754831444184,-0.5628880047863163,1.7308876538341735,2.382694020804543,85.57381190911283,28.65826428080306,1.1468878293102465,8,-1.0349998474121094,0.2849998474121094,1.8125009536743164,2.674999237060547,-1.0600013732910227,3,-0.05440990376916732,1.5357220708446866,40.2400016784668,2.619061459279443,39.83000183105469,2.0508518410758736,39.93999862670898,-0.05440990376916732
6925,2007-08-24,41.47000122070313,41.52000045776367,39.75,40.16999816894531,85700.0,0.030310589334239246,1.5285693265976752,-6.842170779208035,57.728720195789116,51.85335330216978,-1.9706356359923873,-1.7425909690643806,-0.24903283604521675,1.2027030015639397,27.2577862219727,1.7700004577636719,-0.284349663533888,1.65500106811524,-0.7033707881942703,4.0133729244247505,0.4758151399604884,2.8341869962699917,0.9393850087516498,98.01590365166399,41.5956013501486,1.1791859281547543,8,-2.1850013732910227,-0.9350013732910227,0.6199998855590749,1.4549980163574148,-2.0800018310546946,4,-0.09163257631785982,1.3188429834309396,40.25,1.5357220708446866,40.2400016784668,2.619061459279443,39.83000183105469,-0.09163257631785982
6926,2007-08-27,41.2400016784668,41.5099983215332,40.81999969482422,41.18000030517578,121600.0,-0.0055461667582857865,1.3000158947134184,0.04615479418289351,51.93465613420395,52.6586670510392,-1.677151986476133,-1.3917770277907593,-0.045538356480328446,1.4003042276767346,24.812393038560838,0.6899986267089844,-0.2772668352665235,1.3030014038085938,-1.08652977701189,3.6925325846290775,0.10823581339835187,2.4977669942188356,0.955009071292217,88.88893934783826,35.15912005769619,1.1947655904102426,8,-1.9550018310546875,-0.7050018310546875,0.8499994277954102,1.68499755859375,-2.3800010681152344,0,-0.08559656766059998,1.5285693265976752,41.47000122070313,1.3188429834309396,40.25,1.5357220708446866,40.2400016784668,-0.08559656766059998
6927,2007-08-28,40.2599983215332,41.11999893188477,40.2599983215332,40.93000030517578,102400.0,-0.023763416999211584,-1.5671584005648225,-11.166444147752559,36.02724593625038,51.71736675296375,-0.5390659814025724,-0.30618362500684526,0.8882885810029819,2.342839733521572,22.988818798103637,0.9800033569335938,-0.15088195834399443,0.24599819183349325,-2.076726750169705,2.5687231338366914,-0.9153642791681023,1.4073606628350888,1.7292119677178732,28.813457041562945,-20.099116784746,1.1613624710015988,8,-0.9749984741210938,0.27500152587890625,1.8600025177001953,2.6650009155273438,-1.029998779296875,1,-0.05439639140614805,1.3000158947134184,41.2400016784668,1.5285693265976752,41.47000122070313,1.3188429834309396,40.25,-0.05439639140614805
6928,2007-08-29,41.38000106811523,41.38000106811523,40.11000061035156,40.43000030517578,116500.0,0.027819244741075666,1.6736830270201064,-1.4179073885342959,52.67760547015214,51.818528873975495,-1.2408739140091356,-1.3363989966374774,-0.25293289536804053,1.1916611608462873,20.601089997682266,1.2700004577636648,-0.05173763336556192,1.265500831603994,-1.1131634810568798,3.6441651442648677,0.07616867527355708,2.454832987934431,0.41164077904822705,92.09043200896522,41.17785960409832,1.189332156330438,8,-1.8000011444091726,-0.8450012207031179,0.3750000000000071,1.2349987030029368,-1.0,2,-0.07394879879906169,-1.5671584005648225,40.2599983215332,1.3000158947134184,41.2400016784668,1.5285693265976752,41.47000122070313,-0.07394879879906169
6929,2007-08-30,40.40999984741211,41.31999969482422,40.2400016784668,40.95000076293945,133200.0,-0.023441304873492053,-1.4545486071976625,-0.5684215598485408,52.73522994195316,51.75008699579333,-0.05568671056793306,-0.3438608737978157,0.6934896390039924,2.120378110667005,18.81707385787251,1.1399993896484304,0.1265499431847772,0.2699996948242216,-2.1099168889564126,2.649916278604856,-0.9199585970660991,1.4599579867145422,1.1919762953472315,37.288117328850525,-15.528019335495394,1.1899582918903184,8,-0.14999961853027344,0.125,1.1150016784667969,1.9750003814697266,0.4099998474121094,3,-0.05543186555122559,1.6736830270201064,41.38000106811523,-1.5671584005648225,40.2599983215332,1.3000158947134184,41.2400016784668,-0.05543186555122559
6930,2007-08-31,40.66999816894531,41.959999084472656,40.18999862670898,40.91999816894531,87700.0,0.006434009465848822,-1.9256228049710675,0.4629621780471609,55.21738805933017,51.877342603006056,-0.20036842664048748,-0.43725676863268603,0.4063224092027298,1.8241800569160134,16.154392686040588,1.770000457763679,0.4119434971341249,0.4099981307983427,-1.8095330468367976,2.629529308433483,-0.699767458019231,1.5197637196159164,-3.6199989318847656,30.270163269177637,-24.72153081147632,1.1097655888175704,8,-0.18999862670898438,-0.13499832153320312,0.20000267028808594,1.0600013732910156,0.24000167846679688,4,-0.03639045018119591,-1.4545486071976625,40.40999984741211,1.6736830270201064,41.38000106811523,-1.5671584005648225,40.2599983215332,-0.03639045018119591
6931,2007-09-04,40.56999969482422,41.5099983215332,40.459999084472656,40.63000106811523,133000.0,-0.00245877744340417,-6.4999250691407475,0.24000549316403408,59.905667167495885,52.80099362449541,-0.0017950840893590225,-0.2674881740472941,0.48452220201112794,1.8895845470986714,13.288708212063884,1.0499992370605469,0.5029805832584415,0.25699958801269673,-1.9376077091685744,2.451606885193968,-0.8403040605779424,1.3543032366033358,-3.421800460815433,24.864835885402275,-35.410891237487235,1.0973036485906373,9,0.2849998474121094,-0.034999847412109375,0.1250019073486328,0.9850006103515625,-0.4799995422363281,1,-0.029085538921665877,-1.9256228049710675,40.66999816894531,-1.4545486071976625,40.40999984741211,1.6736830270201064,41.38000106811523,-0.029085538921665877
6932,2007-09-05,39.4900016784668,41.459999084472656,39.47000122070313,41.459999084472656,205100.0,-0.02662060696281454,1.020305059999257,32.8325386229297,59.415213288538546,53.71522268852057,1.1453475132524815,0.7484994915745702,1.5281105527010794,2.919255968882858,12.263621770907315,1.9899978637695241,0.48513620794650336,-0.7579984664916992,-2.9700576351930863,1.4540607022096879,-1.8640280508423928,0.3480311178589943,-2.2455664474487307,0.8032319246003989,-64.28470393089759,1.1060295843506947,9,1.2249984741210938,1.0449981689453125,1.0249996185302734,1.8849983215332031,0.4099998474121094,2,-0.015953432295212178,-6.4999250691407475,40.56999969482422,-1.9256228049710675,40.66999816894531,-1.4545486071976625,40.40999984741211,-0.015953432295212178
6933,2007-09-06,39.290000915527344,39.56999969482422,38.9900016784668,39.5099983215332,71500.0,-0.00506459241424928,2.411751506243759,0.11167395720175127,51.900399868410396,53.060236229124854,1.3370211692054994,0.6809809054464324,1.6770212639287863,3.0592726426802983,12.751746847178882,0.5799980163574219,0.4385915005451295,-0.7659992218017564,-2.549979427712749,1.0179809841092364,-1.6579893247572528,0.12599088115374002,-1.9512544074401887,10.10099323500739,-56.18024418068758,0.8919901029554973,9,1.1849994659423828,1.2449989318847656,1.2250003814697266,2.0849990844726562,0.34999847412109375,3,-0.0015271410509767325,1.020305059999257,39.4900016784668,-6.4999250691407475,40.56999969482422,-1.9256228049710675,40.66999816894531,-0.0015271410509767325
6934,2007-09-07,37.95000076293945,38.86000061035156,37.68999862670898,38.72000122070313,98500.0,-0.03410537341215292,1.2285768262422434,3.500043349343723,38.67809737612268,50.943500360273035,2.5886841769084796,1.8861335001546067,2.9354447638549317,4.33727452323248,13.83297866482624,1.6000022888183665,0.4132412463551631,-1.9589994430541964,-3.9284920064718634,0.01049312036347061,-2.9437457247630263,-0.9742531613453664,-0.5188292033245858,6.089042350282239,-58.04173555270492,0.9847462817088326,9,1.8749980926513672,2.5849990844726562,2.457498550415039,3.4099979400634766,0.8999977111816406,4,0.0640316273076027,2.411751506243759,39.290000915527344,1.020305059999257,39.4900016784668,-6.4999250691407475,40.56999969482422,0.0640316273076027
6935,2007-09-10,37.18999862670898,38.22999954223633,36.84000015258789,38.040000915527344,107700.0,-0.020026406349184178,1.260162450339136,1.103898420121772,34.357225747598136,48.990452539539056,2.992404678378456,2.563335285871709,3.6052913418770984,5.036616477231227,15.142650685073356,1.3899993896484375,0.34027390302873073,-2.5830015182495174,-4.897615402352272,-0.26838763414676237,-3.740308460300895,-1.4256945761981399,4.770000457763679,7.494616945430868,-51.48554615376516,1.1573069420513784,9,2.210000991821296,3.240001678466804,3.217500686645515,4.170000076293952,1.3600006103515696,0,0.09760691589561565,1.2285768262422434,37.95000076293945,2.411751506243759,39.290000915527344,1.020305059999257,39.4900016784668,0.09760691589561565
6936,2007-09-11,37.40999984741211,37.66999816894531,36.900001525878906,37.34000015258789,80300.0,0.005915601743129217,1.6101743133502302,-0.08235236039367501,36.40449139614838,49.03236870174994,2.4272334925372547,2.2790363918048087,3.310661598253432,4.757097531481918,16.420866281876297,0.7699966430664062,0.15869951687464834,-2.248000335693362,-4.792887025440329,0.29688635405360486,-3.5204436805668493,-0.9755569908198751,4.447599258422855,12.337658584515793,-41.68310618364825,1.272443344873485,9,1.989999771118164,3.020000457763672,2.8899993896484375,3.9499988555908203,1.1100006103515625,1,0.09355787260828108,1.260162450339136,37.18999862670898,1.2285768262422434,37.95000076293945,2.411751506243759,39.290000915527344,0.09355787260828108
6937,2007-09-12,36.97000122070313,37.41999816894531,36.88000106811523,37.33000183105469,44100.0,-0.01176152441870204,1.0000141286840807,-5.142888283378645,31.69093533514433,46.70051646452684,2.6278100713591286,2.70658646719329,3.6642221386234155,5.123078965921003,17.241748488757132,0.5399971008300852,-0.14537380866249094,-2.591999053955071,-5.391033579494987,0.20703547158484525,-3.9915163167250256,-1.1924817911851164,4.787245906066893,4.761944685483309,-42.43054541074546,1.3995172627699568,9,2.4299983978271413,3.459999084472649,3.1049985885620046,4.389997482299798,1.4499969482421804,2,0.08439271920114422,1.6101743133502302,37.40999984741211,1.260162450339136,37.18999862670898,1.2285768262422434,37.95000076293945,0.08439271920114422
6938,2007-09-13,36.59000015258789,37.290000915527344,36.36000061035156,37.13999938964844,107800.0,-0.01027863282575281,1.1882301198709289,1.5277730682829955,30.322595993914575,44.210223803633674,2.522123270601419,3.146301179173264,3.9399816374235996,5.428975808581299,17.59436686116185,0.9300003051757812,-0.37640997532476206,-2.9075000762939425,-5.92097092299835,0.10597077041046532,-4.414235499646146,-1.4007646529417386,5.068902034698489,9.199981689453125,-31.768652172753846,1.506735423352205,9,2.5699996948242188,3.6000003814697266,3.5049991607666016,4.769998550415039,0.6500015258789062,3,0.09046191198381037,1.0000141286840807,36.97000122070313,1.6101743133502302,37.40999984741211,1.260162450339136,37.18999862670898,0.09046191198381037
6939,2007-09-14,36.75,36.849998474121094,36.22999954223633,36.22999954223633,80500.0,0.004372775259493755,-1.3846091772732274,-0.9454566892543297,21.359234987046676,40.448206795602175,1.9985204763898068,2.9609010933855586,3.6809305851159735,5.203193025336702,17.530057008994593,0.6199989318847656,-0.34405362991918764,-2.635000228881836,-5.885357524664322,0.6153570669006498,-4.260178876773082,-1.0098215809905895,4.696946124208985,26.000022888183594,-7.432266613132796,1.625178647891243,9,2.1199989318847656,3.2849998474121094,4.309999465942383,4.60999870300293,1.3499984741210938,4,0.0786394391741072,1.1882301198709289,36.59000015258789,1.0000141286840807,36.97000122070313,1.6101743133502302,37.40999984741211,0.0786394391741072
6940,2007-09-17,35.900001525878906,36.58000183105469,35.900001525878906,36.58000183105469,173700.0,-0.023129210180165782,1.0,-1.3076917433884752,19.864574009180245,35.99919644467821,2.3476157720043815,3.693087138831096,4.418669153154589,5.981319027637085,17.940219276688556,0.8499984741210938,-0.647484718984181,-3.289998817443845,-6.885182724296882,0.30518508940919276,-5.087590770870364,-1.492406864017326,5.233927803411717,0.0,-25.326120874334954,1.7975919534265206,9,2.779998779296875,3.2449989318847656,5.159997940063477,5.459997177124023,2.229999542236321,0,0.08217261345004823,-1.3846091772732274,36.75,1.1882301198709289,36.59000015258789,1.0000141286840807,36.97000122070313,0.08217261345004823
6941,2007-09-18,37.36000061035156,37.959999084472656,35.88999938964844,36.06999969482422,209600.0,0.04066849644616877,-1.5090882188385761,-1.897059318515859,34.47538723873511,33.22810466136672,0.4295669764325396,2.139588460486408,2.869120403716508,4.462317113984305,17.824205512918827,2.0699996948242188,-0.8739066143803029,-1.7009998321533217,-5.367318275233252,1.9653186109266088,-3.534159053693287,0.1321593893866435,3.3552144946661215,71.01456219431739,44.22400110806735,1.8331592215399657,9,0.3699989318847656,1.5649986267089844,3.6999988555908203,3.999998092651367,0.470001220703125,1,0.03185221111530878,1.0,35.900001525878906,-1.3846091772732274,36.75,1.1882301198709289,36.59000015258789,0.03185221111530878
6942,2007-09-19,38.959999084472656,39.15999984741211,37.68999862670898,37.810001373291016,174500.0,0.04282651092028544,-1.115104794157752,0.8914704612527575,37.67819246981556,31.647859394856187,-1.4008309785405189,0.4965268514468093,1.2140488985958484,2.817609193069174,17.101429662362527,1.7999992370605469,-1.1346420017336953,-0.05750122070312358,-3.706004152291797,3.59100171088555,-1.8817526864974639,1.7667502450912167,1.2726944490080996,93.88376957365223,72.24043990424113,1.8242514657943367,9,-1.4349994659423828,-0.034999847412109375,2.1000003814697266,2.3999996185302734,-1.6399993896484375,2,-0.011293599513567343,-1.5090882188385761,37.36000061035156,1.0,35.900001525878906,-1.3846091772732274,36.75,-0.011293599513567343
6943,2007-09-20,37.77000045776367,39.18000030517578,37.599998474121094,38.88999938964844,154500.0,-0.03054411331296092,-1.1643817720540013,-0.9739140530409832,36.85258388920046,31.44502456297594,-0.5018989334803905,1.5726203437432744,2.3278859589608203,3.9770803772097523,16.671438671990387,1.5800018310546875,-1.4901069661740962,-1.123999786376956,-4.765476518597254,2.5174769458433417,-2.944738152487105,0.6967385797331929,2.0284236613338535,57.142873706887556,35.93030609962145,1.8207383661101486,9,-0.2350006103515625,1.154998779296875,3.289999008178711,3.589998245239258,0.3800010681152344,3,0.017209364662531534,-1.115104794157752,38.959999084472656,-1.5090882188385761,37.36000061035156,1.0,35.900001525878906,0.017209364662531534
6944,2007-09-21,38.060001373291016,38.43000030517578,37.20000076293945,38.13000106811523,377300.0,0.00767807550999744,2.671650458903642,0.0624997871260593,37.04072560344787,31.743191213625913,-0.8656921112020015,1.1701311147445637,1.9528844535614525,3.6547349977375703,16.542947697974945,1.2299995422363281,-1.7813430079228638,-0.724498939514163,-4.325776193580722,2.8767783145523964,-2.5251375665474427,1.0761396875191167,1.3475802728615989,65.95748874722594,43.99495082305384,1.8006386270332804,9,-0.5250015258789062,0.8649978637695312,2.8799991607666016,3.0049991607666016,0.4399986267089844,4,-0.021544920263709244,-1.1643817720540013,37.77000045776367,-1.115104794157752,38.959999084472656,-1.5090882188385761,37.36000061035156,-0.021544920263709244
6945,2007-09-24,37.66999816894531,38.33000183105469,37.56999969482422,38.04999923706055,125300.0,-0.010247062277286001,-1.6207059844912295,5.428610354223984,36.003854464152916,31.698675998959747,-0.44750002656358134,1.3289887928421962,2.252247441876797,3.994469072989787,17.16526453615574,0.7600021362304688,-2.007664800343939,-0.9245019912719741,-4.324560460763038,2.47555647821909,-2.6245312260175098,0.7755272434735616,1.5100021362304688,54.103291305971105,31.165007789490794,1.7000292347455321,9,-0.13499832153320312,1.2550010681152344,2.865001678466797,2.865001678466797,2.75,0,0.011414927689862964,2.671650458903642,38.060001373291016,-1.1643817720540013,37.77000045776367,-1.115104794157752,38.959999084472656,0.011414927689862964
6946,2007-09-25,37.709999084472656,37.88000106811523,37.209999084472656,37.4900016784668,134500.0,0.0010618772888690842,1.392858359275517,-0.5789389148220649,40.450633456437785,32.671975790214574,-0.4922345588302903,1.0656033392018287,2.1237485105463634,3.916535351723354,17.91657407988682,0.670001983642571,-2.012795016868779,-0.708000946044919,-3.889278628296175,2.473276736206337,-2.2986397871705506,0.8826378950807126,1.1410011291503892,25.75749694149833,0.018481900450851185,1.5906388411256287,9,-0.17499923706054688,1.2150001525878906,2.825000762939453,2.825000762939453,2.4599990844726562,1,0.011137682149016781,-1.6207059844912295,37.66999816894531,2.671650458903642,38.060001373291016,-1.1643817720540013,37.77000045776367,0.011137682149016781
6947,2007-09-26,38.06999969482422,38.349998474121094,37.75,37.75,140200.0,0.009546555796650535,-2.749994039529838,1.4545612179431604,43.5653966841118,34.14339808912538,-0.7596796832317381,0.5619317159489583,1.6611670769335518,3.5102508995338724,18.12050731741893,0.6399993896484375,-1.8949268978316596,-0.23850040435790731,-3.301379970192741,2.8243791614769265,-1.7699401872753242,1.2929393785595096,0.48490043640136804,43.939350152684256,15.55210691571039,1.5314397829174153,9,-0.5349998474121094,0.8549995422363281,2.4650001525878906,2.4650001525878906,-0.06999969482421875,2,-0.006304120454252549,1.392858359275517,37.709999084472656,-1.6207059844912295,37.66999816894531,2.671650458903642,38.060001373291016,-0.006304120454252549
6948,2007-09-27,38.31999969482422,38.790000915527344,37.709999084472656,38.13999938964844,103400.0,0.006566850591122719,-1.0769247698345743,0.5625014901175405,52.20499875192609,37.57070517411198,-0.825256678171506,0.07476298406631088,1.3106658275153649,3.216228253020887,18.436028627603392,1.0800018310546875,-1.8016077256986662,0.1644996643066392,-2.5367157340165107,2.865715062629789,-1.1861080348549393,1.5151073634682177,-2.4300003051757812,70.44017763531978,37.61171354734691,1.3506076991615756,9,-0.7849998474121094,0.6049995422363281,2.1700000762939453,2.2150001525878906,0.31999969482421875,3,-0.026096033610748415,-2.749994039529838,38.06999969482422,1.392858359275517,37.709999084472656,-1.6207059844912295,37.66999816894531,-0.026096033610748415
6949,2007-09-28,38.16999816894531,38.38000106811523,37.79999923706055,38.22999954223633,179600.0,-0.003914444860999455,2.2221927881916255,-0.33334039757555206,56.2981954722795,41.61888533667857,-0.5058402078135344,0.05095740057602427,1.3557061819103922,3.315938177107718,18.76860110145442,0.5800018310546804,-1.6175714070970741,0.12649822235107422,-2.3582020086127002,2.6111984533148487,-1.1158518931308095,1.368848337832958,-2.221998748779299,60.75936531237023,23.704920343903673,1.2423501154818868,9,-0.6349983215332031,0.7550010681152344,1.9575014114379883,2.365001678466797,0.6700019836425781,4,-0.0005238837837481247,-1.0769247698345743,38.31999969482422,-2.749994039529838,38.06999969482422,1.392858359275517,37.709999084472656,-0.0005238837837481247
6950,2007-10-01,39.18999862670898,39.29999923706055,37.7599983215332,38.18999862670898,176400.0,0.02672257025659297,1.5245891387547545,-16.666285205671052,60.372951045618045,44.49639242633223,-1.1287795432366323,-1.1442734595370396,0.2513938732096648,2.2485120588205305,19.76328201929197,1.5400009155273438,-1.3395323483901507,1.2204986572265568,-1.0099928514376373,3.450990165890751,0.10525290289446332,2.3357444115586503,-3.185159176635736,94.73681328609645,52.30221472505974,1.1152457543320955,10,-0.9399986267089773,-0.2649993896484304,0.6850013732910227,1.345001220703132,0.20000076293946023,0,-0.017606497853733694,2.2221927881916255,38.16999816894531,-1.0769247698345743,38.31999969482422,-2.749994039529838,38.06999969482422,-0.017606497853733694
6951,2007-10-02,39.38999938964844,39.45000076293945,38.88000106811523,39.27000045776367,146300.0,0.005103362336000616,3.749964237463303,0.11999893188476562,64.5083754062833,47.47752386371753,-1.1293006691732899,-1.5148781568463363,-0.036846331329087434,2.012145765488313,20.85604629927566,0.5699996948242259,-0.9797323045584818,1.479499435424806,-0.5108609394418977,3.46985981029151,0.48431924799145065,2.4746796228581616,-3.2533535480957028,96.5516485395643,47.313044285667516,0.9951801874333535,10,-1.0649986267089844,-0.4650001525878906,0.5200004577636719,1.1450004577636719,-0.8800010681152344,1,0.026148738138024763,1.5245891387547545,39.18999862670898,2.2221927881916255,38.16999816894531,-1.0769247698345743,38.31999969482422,0.026148738138024763
6952,2007-10-03,38.86000061035156,39.47000122070313,38.63999938964844,39.099998474121094,100300.0,-0.013455160891324036,-1.4411807604707991,-2.0,63.368669075302286,50.42375555106218,-0.6872500804322286,-1.0904030000521274,0.4427128570434675,2.4986554704024044,21.088974922613605,0.8300018310546946,-0.5001340643731282,0.9810007095336886,-0.9221362706593368,2.884137689726714,0.02943221943717589,1.9325691996302012,-2.524553473515624,65.3409164799054,10.581739921656094,0.9515684900965138,10,-0.5249996185302734,0.06499862670898438,1.0499992370605469,1.6749992370605469,0.529998779296875,2,0.033710693206854714,3.749964237463303,39.38999938964844,1.5245891387547545,39.18999862670898,2.2221927881916255,38.16999816894531,0.033710693206854714
6953,2007-10-04,39.22999954223633,39.43999862670898,38.84000015258789,39.08000183105469,100700.0,0.009521331087838592,1.1052730205259242,-0.6249960263216454,64.25286968249883,53.44732711540117,-0.9257178469885758,-1.544304878975204,0.03649469714307685,2.091986962919563,20.970722514537094,0.5999984741210866,-0.24465608975889097,1.3539997100830092,-0.5399388425193052,3.2479382626853237,0.40703043378185555,2.300968986384163,-2.643788078691017,85.96483792025698,26.429023556163955,0.9469692763011571,10,-0.8899993896484375,-0.30500030517578125,0.6800003051757812,1.3050003051757812,-0.8999977111816406,3,-0.03135354464921847,-1.4411807604707991,38.86000061035156,3.749964237463303,39.38999938964844,1.5245891387547545,39.18999862670898,-0.03135354464921847
6954,2007-10-05,40.38000106811523,40.38000106811523,39.16999816894531,39.61000061035156,137100.0,0.029314339518173416,2.142862804742151,5.1334147147834015,74.88887579647664,57.767885041214925,-1.9132138911398542,-2.638183678615995,-1.1064836509274656,0.9135468891415499,20.270358132653655,1.2100028991699148,-0.09851421884270906,2.3825012207031193,0.1816608848939154,4.583341556512323,1.2820810527985174,3.4829213886077213,-3.563086423997291,100.0,31.572864641353846,1.1004201679046022,10,-1.585000991821282,-1.4550018310546804,-0.32250118255614524,0.1549987792968821,-2.0600013732910085,4,-0.043090679357131734,1.1052730205259242,39.22999954223633,-1.4411807604707991,38.86000061035156,3.749964237463303,39.38999938964844,-0.043090679357131734
6955,2007-10-08,40.81999969482422,44.09000015258789,39.93000030517578,40.22000122070313,275600.0,0.01089644911021126,-6.05084537548896,0.7792183343159043,71.67918313885396,61.23772389481671,-2.0779092708982674,-2.9431866874286357,-1.5032530998907419,0.4347655092186926,19.800699595831407,4.159999847412109,0.1748114738467237,2.6409997940063477,0.14202450286792612,5.139975085144769,1.3915121484371369,3.8904874395755584,-3.6467764083065504,40.0,-26.93906772571023,1.2494876455692119,10,0.07999992370605469,-0.8299999237060547,-0.4224996566772461,-0.2849998474121094,-2.1599998474121094,0,-0.04850562364132949,2.142862804742151,40.38000106811523,1.1052730205259242,39.22999954223633,-1.4411807604707991,38.86000061035156,-0.04850562364132949
6956,2007-10-09,40.90999984741211,41.38999938964844,40.34000015258789,40.88999938964844,95100.0,0.002204805322409298,1.1428565867785645,0.03333418104599305,65.06954594525116,63.62707381272109,-1.8620701341699402,-2.906551645490204,-1.558080649932414,0.30611221974317004,19.305660128085435,1.0499992370605469,0.44748810458593624,2.555999946594241,-0.19383900671239473,5.305838899900877,1.1810804699409232,3.930919423247559,-2.9067633369660157,41.65137871539213,-20.975551423141127,1.3749194766533177,10,-0.010000228881835938,-0.9200000762939453,-0.4025001525878906,-0.375,-2.0600013732910156,1,-0.03715474122300255,-6.05084537548896,40.81999969482422,2.142862804742151,40.38000106811523,1.1052730205259242,39.22999954223633,-0.03715474122300255
6957,2007-10-10,40.09000015258789,41.16999816894531,39.97000122070313,41.0,80900.0,-0.020043991637318292,-1.0869553679531756,-45.498950982262066,69.01637191385046,65.49500416404601,-0.8106485375305397,-1.9403052061199872,-0.7091326680479497,1.07974336381821,18.642052883687462,1.1999969482421804,0.7697373186947658,1.5800003051757798,-1.1931488695150776,4.353149479866637,0.19342571783035112,2.9665748925212085,-1.35635200508478,23.809523809523807,-37.87893969389586,1.3865745873454272,10,0.8349990844726562,-0.10000038146972656,0.6049995422363281,0.44499969482421875,-1.279998779296875,2,-0.039411370043426985,1.1428565867785645,40.90999984741211,-6.05084537548896,40.81999969482422,2.142862804742151,40.38000106811523,-0.039411370043426985
6958,2007-10-11,39.900001525878906,40.61999893188477,39.599998474121094,40.2400016784668,85500.0,-0.0047393022196513535,-1.1701992963147987,0.37362660395470987,65.33332485623369,66.49890742892983,-0.41678667503827427,-1.5701156710073718,-0.5127512788793567,1.2192431229881322,17.517624212342582,1.020000457763679,1.0382204687819083,1.224501609802246,-1.4598425920908937,3.908845811695386,-0.11767049114432382,2.566673710748816,-0.5235911377656208,14.837460622183077,-44.39794026376666,1.3421721009465706,10,1.0249977111816406,0.08999824523925781,0.7249984741210938,0.6349983215332031,-0.960002899169929,3,-0.012782007938011875,-1.0869553679531756,40.09000015258789,1.1428565867785645,40.90999984741211,-6.05084537548896,40.81999969482422,-0.012782007938011875
6959,2007-10-12,39.63999938964844,40.25,38.849998474121094,39.86000061035156,89800.0,-0.006516344017226006,1.8000030517578125,0.6470621234390602,66.78024104716314,67.2108285402126,0.08232065291818458,-1.1410004975778634,-0.26634221080077225,1.422410680000013,16.01176905733621,1.4000015258789062,1.2589463061457735,0.8199995040893526,-1.7359923213949955,3.3759913295737007,-0.457996408652825,2.0979954168315302,4.450000762939453,15.07634852053129,-42.95724796305027,1.2779959127421754,10,1.7250003814697266,0.35000038146972656,0.8650007247924805,0.8950004577636719,-1.5,4,-0.03304736576095513,-1.1701992963147987,39.900001525878906,-1.0869553679531756,40.09000015258789,1.1428565867785645,40.90999984741211,-0.03304736576095513
6960,2007-10-15,38.849998474121094,39.93000030517578,38.36000061035156,39.56999969482422,154800.0,-0.019929387681414612,1.1805514347475947,3.272714662227771,58.61026372109157,66.55548279741352,0.9152711632822346,-0.12507413978300974,0.5531533431207691,2.156952732190831,14.0869479564943,1.5699996948242188,1.3577604625871444,-0.11750125885009766,-2.2731099969918844,2.038107479291689,-1.1953056279209946,0.9603031102207993,5.135201644897464,16.17155317413156,-44.04682248535593,1.0778043690708936,10,2.375001907348633,1.1400012969970703,1.330000877380371,1.6850013732910156,-0.37999725341796164,0,-0.013642182757096388,1.8000030517578125,39.63999938964844,-1.1701992963147987,39.900001525878906,-1.0869553679531756,40.09000015258789,-0.013642182757096388
6961,2007-10-16,38.54999923706055,38.849998474121094,38.45000076293945,38.810001373291016,88700.0,-0.007721988387216605,1.3529530562786105,0.36111346585851734,53.658532330424826,65.47657871464935,1.2109277331205845,0.2831659622183338,0.8397943634853533,2.409085210805614,13.629205466449953,0.3999977111816406,1.4332041639081368,-0.4770004272460966,-2.507869118746953,1.5538682642547599,-1.4924347729965248,0.5384339185043316,5.210192901611329,6.761522839331871,-53.22272971475617,1.0154343457504267,10,2.6750011444091797,1.4400005340576172,1.3650007247924805,1.8800010681152344,-1.2999992370605469,1,0.002853452983879956,1.1805514347475947,38.849998474121094,1.8000030517578125,39.63999938964844,-1.1701992963147987,39.900001525878906,0.002853452983879956
6962,2007-10-17,38.52000045776367,39.849998474121094,38.0,38.91999816894531,77700.0,-0.0007781784666817115,-1.5694447755816756,1.5384400950732122,51.577293045157234,64.0681813105003,1.327194217003381,0.2935620823250531,0.814546297527329,2.3848086541472,14.464991397648646,1.8499984741210938,1.3865180886633084,-0.48499927520752095,-2.528418003877384,1.5584194534623421,-1.5067086395424525,0.5367100891274106,5.02418401977539,19.847353807491608,-37.21091607425897,1.0217093643349309,10,2.5249996185302734,1.4699993133544922,1.3949995040893555,1.9099998474121094,-1.0800018310546946,2,0.008566926594906432,1.3529530562786105,38.54999923706055,1.1805514347475947,38.849998474121094,1.8000030517578125,39.63999938964844,0.008566926594906432
6963,2007-10-18,38.41999816894531,38.61999893188477,38.18000030517578,38.209999084472656,117400.0,-0.0025961133860320507,-2.259289609765799,-0.52500071525983,51.98728110979169,61.523559678646414,1.453014700666408,0.468792616577403,0.7815638951971806,2.4167890834497427,15.279520363345533,0.4399986267089915,1.279485736972937,-0.6175014495849638,-2.597920822883495,1.3629179237135673,-1.6077111362342293,0.3727082370643018,4.791535239941403,18.666585286458336,-36.35693938460547,0.9902096866492672,10,2.625001907348633,1.5700016021728516,1.4950017929077148,2.0100021362304688,-2.30999755859375,3,0.010151046926934582,-1.5694447755816756,38.52000045776367,1.3529530562786105,38.54999923706055,1.1805514347475947,38.849998474121094,0.010151046926934582
6964,2007-10-19,37.2400016784668,38.41999816894531,37.22999954223633,38.41999816894531,130000.0,-0.03071308034138065,1.0169528236925733,-5.61905540417802,34.883737435150195,57.43517682267933,2.3923419037509532,1.669819472533895,1.8843351733339517,3.52216951097391,15.534294410937072,1.1899986267089844,1.1883872102732838,-1.756497955322267,-3.8526932705118284,0.3396973598672943,-2.8045956129170477,-0.7084002977274864,5.658839725886715,0.3704493853394161,-47.57946331224901,1.0480976575947802,10,2.069997787475586,2.749998092651367,2.4349985122680664,2.9499988555908203,-0.3000030517578196,4,0.0456497548770296,-2.259289609765799,38.41999816894531,-1.5694447755816756,38.52000045776367,1.3529530562786105,38.54999923706055,0.0456497548770296
6965,2007-10-22,38.099998474121094,38.22000122070313,36.65999984741211,37.06999969482422,160200.0,0.023093360818819963,1.4566868114043883,-0.8728829175408708,40.928254648194425,54.75281112300636,1.2359062899476143,0.8892829612544233,0.9871073345724852,2.5980271530256687,15.634166150427815,1.5600013732910227,1.0725986923804953,-0.9180011749267578,-2.9651572755846303,1.1291549257311146,-1.941579225255694,0.10557687540217842,4.345335581263043,45.141042214008195,3.200994800984276,1.0235780503289365,10,0.8150005340576172,1.8900012969970703,1.3525009155273438,2.0250015258789062,0.40000152587890625,0,0.0010498928380406891,1.0169528236925733,37.2400016784668,-2.259289609765799,38.41999816894531,-1.5694447755816756,38.52000045776367,0.0010498928380406891
6966,2007-10-23,38.13000106811523,38.290000915527344,37.72000122070313,38.290000915527344,138800.0,0.0007874696901764011,6.125002980234992,-0.1553398417824726,44.478064325868736,52.026332502119494,0.8605907800328083,0.9405833963586687,0.9259023155937243,2.4935026267873113,15.483673352065813,0.5699996948242116,0.7334853757830828,-0.908998680114756,-2.9077027021558166,1.0897053419263045,-1.9083506911352828,0.09035333090577069,3.73679956647171,46.08156280680501,6.808209503918867,0.9993520110205298,10,0.5099983215332102,1.8599987030029368,0.7824993133544993,1.8299999237060618,0.22999954223633523,1,0.008916867114179494,1.4566868114043883,38.099998474121094,1.0169528236925733,37.2400016784668,-2.259289609765799,38.41999816894531,0.008916867114179494
6967,2007-10-24,37.83000183105469,38.13000106811523,37.349998474121094,37.81999969482422,127800.0,-0.007867800384390833,1.557382995222289,-0.06251341105786147,39.2966488394624,49.13336850025602,0.9010510610136038,1.2877018460090284,1.2170048693769928,2.721269021735381,15.679649052317934,0.7800025939941335,0.3920018330091537,-1.196998023986815,-3.222894540707401,0.8288984927337708,-2.2099462823471043,-0.18404976562652564,3.516118724814767,59.69400664069017,25.239278670859285,1.0129482583602927,10,0.6249980926513672,2.5449981689453125,0.49749755859375,2.124998092651367,0.6899986267089844,2,-0.01533179495060355,6.125002980234992,38.13000106811523,1.4566868114043883,38.099998474121094,1.0169528236925733,37.2400016784668,-0.01533179495060355
6968,2007-10-25,37.31999969482422,38.34000015258789,37.18999862670898,38.18000030517578,136000.0,-0.013481419813514472,-1.0535691173765713,-85.9816933638444,24.06777491208416,44.387538929691694,1.1248868407925414,1.8118391734308261,1.7445608688119378,3.1638019864731746,16.359414755264883,1.1500015258789134,0.09646865031446339,-1.6570001602172866,-3.8022136634487893,0.48821334301421615,-2.729606911833038,-0.5843934086015352,3.557508790199499,37.50002709304619,10.868042902721392,1.072606751615753,10,0.9750003814697266,3.0550003051757812,0.9049997329711914,2.635000228881836,0.7099990844726634,3,0.0032154054894433237,1.557382995222289,37.83000183105469,6.125002980234992,38.13000106811523,1.4566868114043883,38.099998474121094,0.0032154054894433237
6969,2007-10-26,38.150001525878906,38.15999984741211,37.22000122070313,37.38000106811523,91200.0,0.022240134990402893,1.3797520920552422,-0.8953487340536979,28.775852302706156,41.07260432764887,0.06850603327512772,1.0332370317404838,0.9060130801908883,2.278136667805448,17.07591584147038,0.9399986267089773,-0.1657933340596074,-0.8259984970092802,-2.9728137220840622,1.3208167280655019,-1.8994061095466677,0.2474091155281073,2.30575609538365,88.69055998837426,61.11611215876711,1.0734076125373904,10,0.10499763488769531,2.2249984741210938,0.07999801635742188,1.8049983978271484,-0.15999984741210938,4,-0.053473154231553965,-1.0535691173765713,37.31999969482422,1.557382995222289,37.83000183105469,6.125002980234992,38.13000106811523,-0.053473154231553965
6970,2007-10-29,38.5,40.13000106811523,37.93999862670898,40.09000015258789,312900.0,0.00917427156283801,1.6227542995242137,-2.064934035501415,31.603052457043844,38.621995452828756,-0.3758896056191432,0.6628814058469175,0.5255691499359614,1.8950214548445885,18.20737558338508,2.19000244140625,-0.39589009571214007,-0.44150009155273295,-2.5959984390509874,1.7129982559455215,-1.5187492653018566,0.6357490821963907,-1.8400001525878906,44.55783283854785,17.98889969582993,1.0772491737491268,10,-0.10499954223632812,1.875,-0.2700004577636719,1.4549999237060547,0.5499992370605469,0,-0.040519516189377214,1.3797520920552422,38.150001525878906,-1.0535691173765713,37.31999969482422,1.557382995222289,37.83000183105469,-0.040519516189377214
6971,2007-10-30,40.41999816894531,40.83000183105469,38.5,38.5,194000.0,0.049870082310267794,-1.4270875553330313,-1.2075459023197677,52.15685042542614,38.68639071730308,-2.2380921724990586,-1.2395476016000941,-1.4077049373012471,-0.05476954431767922,19.410561702644646,2.3300018310546875,-0.5835671870336583,1.4269981384277344,-0.8198996028902386,3.6738958797457073,0.30354926776875146,2.5504470090867173,-3.690598297119138,88.73617304457639,59.26454738589286,1.1234488706589862,10,-1.674997329711914,-0.0449981689453125,-2.1899986267089844,-0.4649982452392578,0.02000045776366477,1,-0.04750119386250862,1.6227542995242137,38.5,1.3797520920552422,38.150001525878906,-1.0535691173765713,37.31999969482422,-0.04750119386250862
6972,2007-10-31,40.16999816894531,40.43999862670898,38.959999084472656,40.38999938964844,129500.0,-0.006185057182711007,8.250005960470528,-0.11458407839210356,51.75095120056602,38.66013183850023,-1.9326668591119827,-0.9342745810418904,-1.1706135300919271,0.16288307971060334,20.915143838899937,1.479999542236321,-0.6739875387108398,1.1114982604980455,-1.194669260994388,3.417665781990479,-0.04158550024816776,2.2645820212442587,-3.2765742187499995,81.86804722255702,48.457323981112395,1.1530837607462152,10,-1.424997329711914,0.2050018310546875,-1.9399986267089844,-0.2149982452392578,0.24000167846679688,2,-0.045058442646209174,-1.4270875553330313,40.41999816894531,1.6227542995242137,38.5,1.3797520920552422,38.150001525878906,-0.045058442646209174
6973,2007-11-01,38.0,40.20000076293945,37.86000061035156,39.65999984741211,202200.0,-0.05402037012346439,-1.4123729990030656,7.545411985018727,41.47609032192571,39.392615492586394,0.19164254202772923,1.2003952561349749,0.9477767877973378,2.2981253579639827,22.140092547560247,2.3400001525878906,-0.7577103231591025,-0.9969999313354521,-3.3490564118036374,1.3550565491327333,-2.1730281715695483,0.17902830889864418,-0.9491129345703087,21.60661073187211,-13.539869163243324,1.1760282402340934,11,0.7450008392333984,2.375,0.22999954223632812,1.9549999237060547,2.479999542236328,3,0.013684222572728277,8.250005960470528,40.16999816894531,-1.4270875553330313,40.41999816894531,1.6227542995242137,38.5,0.013684222572728277
6974,2007-11-02,38.63999938964844,39.11999893188477,37.43000030517578,38.400001525878906,122600.0,0.016842089201274613,1.8166715410144363,-0.14457703965676913,48.891239563956034,40.27739159433769,-0.25578091744977627,0.4462341755881738,0.26222002872383143,1.619553565078732,22.48079313661055,1.6899986267089915,-0.8107943523069281,-0.2700004577636719,-2.5337273784858425,1.9937264629584988,-1.4018639181247607,0.861863002597417,-1.4379477335937452,35.58819239529222,-1.8775849922031327,1.1318634603610869,11,0.37000083923339844,1.7350006103515625,-0.4099998474121094,1.3150005340576172,0.6399993896484446,4,-0.01578676552761471,-1.4123729990030656,38.0,8.250005960470528,40.16999816894531,-1.4270875553330313,40.41999816894531,-0.01578676552761471
6975,2007-11-05,38.84000015258789,39.150001525878906,38.099998474121094,38.11999893188477,107000.0,0.005176003263422269,-1.7631581589118104,3.000031789426807,51.54749768756759,41.06288419008201,-0.37970339664043706,0.09517057791130412,-0.021283674663187924,1.3847855961656776,20.70659248287775,1.0500030517578125,-0.8569048231191303,0.029000282287597656,-2.048547036619155,2.1065476011943502,-1.0097733771657786,1.067773941740974,-1.4928304895331976,41.47056513592658,0.11591154241999391,1.0387736594533754,11,0.1700000762939453,1.5349998474121094,-0.6100006103515625,1.114999771118164,0.4099998474121094,0,-0.02188461562259958,1.8166715410144363,38.63999938964844,-1.4123729990030656,38.0,8.250005960470528,40.16999816894531,-0.02188461562259958
6976,2007-11-06,39.38999938964844,39.47999954223633,38.34000015258789,38.88999938964844,118200.0,0.014160639415546017,2.3529378765609397,0.6944432670707482,54.398378772222365,42.74085418261089,-0.8182205861598604,-0.6055909511053699,-0.6427017556303696,0.8007886619333462,18.91767786374557,1.1399993896484375,-0.6568753417130893,0.6549995422363253,-1.1983549167646146,2.508354001237265,-0.27167768726414465,1.5816767717367952,-1.9599990844726562,65.1162849643815,20.171916349364146,0.9266772295004689,11,-0.37999916076660156,0.9850006103515625,-0.8024997711181641,0.5650005340576172,0.24000167846678977,1,-0.008631636401528864,-1.7631581589118104,38.84000015258789,1.8166715410144363,38.63999938964844,-1.4123729990030656,38.0,-0.008631636401528864
6977,2007-11-07,38.5099983215332,39.13999938964844,38.22000122070313,38.90999984741211,113300.0,-0.022340723070599866,1.1395291070066016,-0.8000030517578125,50.42174414343555,45.66907298609438,0.18816984542311133,0.15807578271052591,0.18577554833056809,1.6374975757656358,17.366009129079064,1.1699981689453054,-0.5710397706308754,-0.1460014343261733,-1.887486743276881,1.5954838746245343,-1.0167440888015307,0.7247412201491841,-0.943997955322267,38.98909162019944,-8.895924030506436,0.8707426544753551,11,0.5150032043457031,1.8650016784667969,0.11500167846679688,1.4450016021728516,0.6800003051757741,2,0.05011686287445505,2.3529378765609397,39.38999938964844,-1.7631581589118104,38.84000015258789,1.8166715410144363,38.63999938964844,0.05011686287445505
6978,2007-11-08,39.38999938964844,39.43000030517578,38.47999954223633,38.84000015258789,135500.0,0.0228512362106017,2.015870324733123,-1.3749928474699118,60.36643169061001,49.17913736252814,-0.4104901390177673,-0.8032768347942891,-0.7726924632200252,0.7252688900005779,16.173087143732403,0.9500007629394531,-0.49369014001980105,0.7594997406005888,-0.9190881738319803,2.438087655033158,-0.07979421661569575,1.5987936978168733,-1.6934389648437502,95.60974702034815,39.99127704887263,0.8392939572162851,11,-0.2599983215332031,0.9850006103515625,-0.7599992752075195,0.5650005340576172,-0.9099998474121094,3,0.02589490920458659,1.1395291070066016,38.5099983215332,2.3529378765609397,39.38999938964844,-1.7631581589118104,38.84000015258789,0.02589490920458659
6979,2007-11-09,38.33000183105469,39.72999954223633,38.13000106811523,38.90999984741211,168600.0,-0.026910321782648072,-2.2653045336530084,-1.0545433107456703,51.08800077376643,51.344131619941756,0.7573712843168465,0.16184482816024115,0.22617389212239658,1.7511783034606623,15.504893333382485,1.5999984741211009,-0.36882067471605495,-0.2349979400634794,-1.8487074370362393,1.3787115569092805,-1.0418526885498594,0.5718568084229005,-0.5081037500000036,14.110626148211422,-41.06377398419308,0.8068547484863804,11,0.7999992370605469,2.0449981689453125,0.30249786376953125,1.6249980926513672,1.4699974060058594,4,0.05609177167948176,2.015870324733123,39.38999938964844,1.1395291070066016,38.5099983215332,2.3529378765609397,39.38999938964844,0.05609177167948176
6980,2007-11-12,38.31999969482422,39.27000045776367,38.13000106811523,38.25,109500.0,-0.00026094797163211947,-6.354892695412191,-0.12068954177436646,50.90046749027979,51.20453351603661,0.8260200726559219,0.13713595733344874,0.16528640104483827,1.723654265801656,15.23740647093223,1.1399993896484446,-0.08796595500896132,-0.21850013732910156,-1.829908998465882,1.392908723807679,-1.0242045678974918,0.5872042932392887,-0.37777746376953303,11.874925494123367,-42.613487910291546,0.8057044305683915,11,0.6149997711181641,2.0550003051757812,0.5399999618530273,1.635000228881836,1.5400009155273438,0,0.025052168374686268,-2.2653045336530084,38.33000183105469,2.015870324733123,39.38999938964844,1.1395291070066016,38.5099983215332,0.025052168374686268
6981,2007-11-13,38.65999984741211,39.09000015258789,37.93999862670898,38.66999816894531,120600.0,0.008872655409593255,1.7058786570506803,-0.14283378746594005,53.91878189045443,51.44540359269087,0.23480140379432157,-0.20469553153473896,-0.2398903950027531,1.351236842706058,14.886903097164565,1.1500015258789134,0.1318973201255602,0.1159999847412081,-1.4963247814202774,1.7283247509026936,-0.6901623983395311,0.9221623678219473,2.170001983642578,40.22351130982595,-13.044361990101251,0.8061623830807414,11,0.1550006866455078,0.36499977111816406,1.7849998474121094,1.3299999237060547,2.2099990844726634,1,0.01526125594714367,-6.354892695412191,38.31999969482422,-2.2653045336530084,38.33000183105469,2.015870324733123,39.38999938964844,0.01526125594714367
6982,2007-11-14,38.849998474121094,38.93999862670898,38.22999954223633,38.93000030517578,182200.0,0.004914604952376944,13.200198367286532,8.001526135062953,57.448876725436044,53.22015763752536,-0.18118355285186283,-0.38862914694998807,-0.4593847748885338,1.128798326447793,13.909105429051333,0.7099990844726491,0.32647157578735175,0.2894987106323228,-1.328535978620927,1.9075333998855726,-0.5195186339943021,1.0985160552589477,1.9222032928466817,50.83795430037655,-4.241676219967587,0.8090173446266248,11,-0.26999855041503906,0.06500053405761719,1.595001220703125,1.1400012969970703,2.3300018310546875,2,0.020077287635254626,1.7058786570506803,38.65999984741211,-6.354892695412191,38.31999969482422,-2.2653045336530084,38.33000183105469,0.020077287635254626
6983,2007-11-15,38.810001373291016,39.18000030517578,38.27000045776367,38.72000122070313,98000.0,-0.0010295264453284991,1.1927759572385204,-1.1249761586876854,53.48101482300876,53.73013266630899,-0.01587394295121669,-0.33509645242067165,-0.44350872676075426,1.1300454370870483,12.954835450579944,0.9099998474121094,0.2046258624029278,0.23000144958496094,-1.3903024494272458,1.8503053485971677,-0.580150499921146,1.0401533990910679,1.9055563308715833,48.603480536529645,-2.1326977922248744,0.810151949506105,11,0.024997711181640625,-0.06500053405761719,1.6474981307983398,1.1799983978271484,2.9499969482421875,3,0.009791219787986805,13.200198367286532,38.849998474121094,1.7058786570506803,38.65999984741211,-6.354892695412191,38.31999969482422,0.009791219787986805
6984,2007-11-16,38.93999862670898,39.36999893188477,38.5,38.90999984741211,159100.0,0.003349581263025314,-1.0470599851002313,0.3333192048488432,52.375804908111405,53.82216680192497,-0.1104568035368132,-0.34910275906944577,-0.5534149581007313,0.9547948447878767,12.89087593110324,0.8699989318847727,0.09386213012418665,0.27499885559081605,-1.2230758198158682,1.7730735309975003,-0.4740384821125261,1.0240361932941582,1.7200478959045498,69.93005500632157,17.65176202828839,0.7490373377033404,11,-0.10499954223632102,-0.19499778747557883,1.5175008773803782,1.0500011444091868,2.6200027465820384,4,-0.011813022616727453,1.1927759572385204,38.810001373291016,13.200198367286532,38.849998474121094,1.7058786570506803,38.65999984741211,-0.011813022616727453
6985,2007-11-19,38.13999938964844,38.810001373291016,37.93000030517578,38.61999893188477,112300.0,-0.020544408455931973,1.046503581804875,-16.000635808752754,35.99507931672795,51.77735575131449,0.6479432793362392,0.47858415857731984,0.28229436226349236,1.7053874164477065,13.079130540793349,1.009998321533196,0.24257306277195312,-0.5270004272460938,-2.0220026742765,0.9680018197843125,-1.2745015507612933,0.22050069626910584,2.4656461750469987,14.583283662748578,-31.71669433382143,0.7475011235152018,11,0.6900005340576172,0.6050014495849609,2.5375003814697266,1.8500003814697266,2.1000022888183594,0,0.04352385616090615,-1.0470599851002313,38.93999862670898,1.1927759572385204,38.810001373291016,13.200198367286532,38.849998474121094,0.04352385616090615
6986,2007-11-20,38.47000122070313,38.72999954223633,37.66999816894531,37.810001373291016,138800.0,0.008652381655366748,-1.2553070607953185,-1.375000993411688,39.659377897571154,50.581537279551775,0.19413061946796262,0.18483700217538512,-0.014518852813374394,1.3347411521096788,13.129056705967624,1.0600013732910156,0.26825188246797893,-0.21399860382079083,-1.6909129867575672,1.2629157791159855,-0.9524557952891755,0.5244585876475938,2.028618533611521,47.05898192507511,5.040917736550007,0.7384571914683877,11,0.2299976348876882,0.27499961853026633,2.137498855590813,1.519998550415032,1.9499969482421804,1,0.03613203393662445,1.046503581804875,38.13999938964844,-1.0470599851002313,38.93999862670898,1.1927759572385204,38.810001373291016,0.03613203393662445
6987,2007-11-21,37.25,38.4900016784668,37.22000122070313,38.290000915527344,163000.0,-0.03171305385991441,-1.3090949444787552,-1.575759327225946,44.84181329907975,48.85657968049286,1.3595794618456836,1.4326085939021453,1.239363381470035,2.5040363202743805,13.529335010945646,1.2700004577636648,0.2160832268985189,-1.4049997329711914,-2.9725176681782415,0.16251820223585867,-2.1887587005747164,-0.6212407653676664,3.0789024591924914,1.395293545702453,-41.41994137353756,0.7837589676035256,11,1.2250003814697266,1.4950008392333984,3.3575000762939453,2.739999771118164,2.450000762939453,2,0.09718117937945703,-1.2553070607953185,38.47000122070313,1.046503581804875,38.13999938964844,-1.0470599851002313,38.93999862670898,0.09718117937945703
6988,2007-11-23,37.43999862670898,37.77999877929688,37.209999084472656,37.310001373291016,95600.0,0.0051006342740664845,-2.4545244370463277,-0.12499724901880988,41.202335133103304,47.75817238708585,0.9654071233431978,1.3197238611062332,1.098402566539768,2.258173512626577,13.792149507858237,0.5699996948242259,0.08146291137841644,-1.221001052856451,-2.767784939769335,0.32578283405643305,-1.9943929963128895,-0.44760910940001253,2.6401917334043645,10.648127707596005,-31.714725954646042,0.7733919434564405,11,0.8500003814697337,1.3050022125244212,3.0775012969970774,2.550001144409187,1.2000007629394602,4,0.09989321088806769,-1.3090949444787552,37.25,-1.2553070607953185,38.47000122070313,1.046503581804875,38.13999938964844,0.09989321088806769
6989,2007-11-26,36.11000061035156,37.79999923706055,36.11000061035156,37.540000915527344,229300.0,-0.03552345259459011,-1.363633938527367,-11.000234755561374,32.83017672859914,45.75036230245467,2.176235715269364,2.623565533966911,2.457836692518029,3.526720716310507,14.433225925754975,1.6899986267089844,0.018062012190767973,-2.4489990234375014,-4.3630998191750265,-0.5348982276999763,-3.406049421306264,-1.4919486255687389,3.683170622197707,0.0,-40.7210938920186,0.9570503978687612,11,1.6299991607666016,2.3600006103515625,4.407499313354492,3.8799991607666016,1.9099998474121094,0,0.15646628678156183,-2.4545244370463277,37.43999862670898,-1.3090949444787552,37.25,-1.2553070607953185,38.47000122070313,0.15646628678156183
6990,2007-11-27,36.93999862670898,37.34000015258789,36.13999938964844,36.209999084472656,223400.0,0.022985267303470502,-1.7586258303553812,-0.51048908143176,35.11541208736446,43.66109899100022,1.262683113699147,1.7609906742487524,1.6949285278045991,2.638835784809366,13.744709637841035,1.2299995422363281,-0.2332736533634332,-1.5410009384155359,-3.587768192150051,0.5057663153189793,-2.5643845652827935,-0.5176173115482783,2.41119213117657,31.679326516378907,-5.70990604408599,1.0233836268672585,11,0.8000011444091868,1.5300025939941477,2.710000991821296,3.050001144409187,-0.40999984741209516,1,0.12506775631663425,-1.363633938527367,36.11000061035156,-2.4545244370463277,37.43999862670898,-1.3090949444787552,37.25,0.12506775631663425
6991,2007-11-28,38.5,38.58000183105469,37.18000030517578,37.38999938964844,181500.0,0.04223068303427291,1.2047193954175728,1.5205497348000043,49.94389264721812,42.82721187119823,-0.36028929045816227,0.052462430157532935,0.17446027052743318,1.0334229360420153,12.165798913262352,1.6400032043457102,-0.2598467552376462,0.11500034332275533,-1.7177595938400714,1.947760280485582,-0.8013796252586616,1.0313803119041722,0.4622479401814701,96.76106107219195,57.1132511763317,0.9163799685814145,11,-0.7600002288818359,-0.029998779296875,0.9524993896484375,1.489999771118164,-0.9300003051757812,2,0.04519484879134539,-1.7586258303553812,36.93999862670898,-1.363633938527367,36.11000061035156,-2.4545244370463277,37.43999862670898,0.04519484879134539
6992,2007-11-29,38.36000061035156,38.709999084472656,37.90999984741211,38.47999954223633,88400.0,-0.0036363477830763102,1.7586274935380122,-0.10810708639769057,43.696450599846656,41.74003806862466,-0.33202117418004207,0.05260581023680544,0.3016004336958673,1.1355176539403118,10.545511816588341,0.7999992370605469,-0.2880073496206421,0.06550083160400533,-1.5635701593818396,1.6945718225898503,-0.7490346638889207,0.8800363270969314,-2.25,86.53851232588097,51.74008627661342,0.8145354954929239,11,-0.6200008392333984,0.1100006103515625,0.9549989700317383,1.6299991607666016,-1.8199996948242188,3,0.05370170818083486,1.2047193954175728,38.5,-1.7586258303553812,36.93999862670898,-1.363633938527367,36.11000061035156,0.05370170818083486
6993,2007-11-30,38.52000045776367,38.75,38.20000076293945,38.75,180500.0,0.004171007426129414,3.782611580117095,1.916679912261182,51.306731871643436,41.62125217568378,-0.6006483021003888,-0.07002992416299492,0.16869852445210398,0.9351249740415639,9.885779625022344,0.5499992370605469,-0.38136893130493377,0.1995006561279311,-1.4263752249178836,1.8253765371737458,-0.6134372843949762,1.0124385966508385,-2.357999877929686,91.28789411322717,51.64717895387087,0.8129379405229069,11,-1.0599994659423828,-0.049999237060546875,0.8949995040893555,1.4699993133544922,-1.0900001525878906,4,0.030633444733979776,1.7586274935380122,38.36000061035156,1.2047193954175728,38.5,-1.7586258303553812,36.93999862670898,0.030633444733979776
6994,2007-12-03,38.02999877929688,38.63999938964844,37.84000015258789,38.63999938964844,125300.0,-0.012720708012557425,1.62294569377392,2.65218184532198,48.12902450957716,42.969468308222574,-0.28307311179590045,0.3920283699406397,0.6713139529225813,1.3762052198373809,9.564052944312715,0.7999992370605469,-0.5534197525057039,-0.2600009918212791,-1.8835253989578646,1.3635234153153064,-1.0717631953895719,0.5517612117470136,-1.7644782226562583,72.41375278429015,28.052116356708652,0.8117622035682933,12,-0.5999984741211009,0.4400024414062429,1.3050012588500906,1.960000991821282,-0.04999923706055398,0,0.016039985010034563,3.782611580117095,38.52000045776367,1.7586274935380122,38.36000061035156,1.2047193954175728,38.5,0.016039985010034563
6995,2007-12-04,37.9900016784668,38.43000030517578,37.45000076293945,37.599998474121094,139700.0,-0.0010517250095695152,-1.840584036842309,-0.6393488756034794,45.50336154677234,43.61879982480048,-0.2979202632514699,0.3848100697653152,0.7362929946805536,1.366870997043236,9.340350513056919,0.9799995422363281,-0.681234319762325,-0.2574981689453111,-1.8648217497286979,1.3498254118380757,-1.0611599593370045,0.5461636214463823,-1.6251019440917958,51.59245418717775,6.430298112716571,0.803661790391693,12,-0.5600013732910156,0.4799995422363281,1.324997901916504,1.9999980926513672,-1.4600028991699148,1,0.0007896493280199479,1.62294569377392,38.02999877929688,3.782611580117095,38.52000045776367,1.7586274935380122,38.36000061035156,0.0007896493280199479
6996,2007-12-05,39.04999923706055,39.15999984741211,38.209999084472656,38.59000015258789,113300.0,0.027902013997398,1.7941186370317181,1.1794751410937332,51.20192935922624,44.32547938703898,-1.4158888714968327,-0.7399005607534193,-0.28717983159773297,0.2649615236817553,8.732639744440213,1.1699981689453125,-0.7896044472703778,0.8194993972778306,-0.7435269017610366,2.382525696316698,0.037986247758396985,1.6010125467972642,-2.5896954920605424,93.567212324825,47.09378582461923,0.7815131495194336,12,-1.414999008178711,-0.5799980163574219,0.33500099182128906,0.9400005340576172,-2.1300010681152344,2,-0.06453266343145148,-1.840584036842309,37.9900016784668,1.62294569377392,38.02999877929688,3.782611580117095,38.52000045776367,-0.06453266343145148
6997,2007-12-06,40.43999862670898,40.43999862670898,38.709999084472656,38.88999938964844,147500.0,0.03559537559041104,1.2322585726134248,3.3695702652049007,58.428122275565784,46.239455736201485,-2.576775930743409,-2.0847834809488646,-1.6353551849941468,-1.1674357800880486,8.595905388659439,1.729999542236321,-0.6356636907560613,2.1129987716674705,0.26498341038516315,3.961014132949778,1.1889910910263168,3.037006452308624,-3.8177131155642456,100.0,51.57375328684145,0.924007680641154,12,-2.164999008178704,-2.164999008178704,-0.879998207092278,-0.4499988555908132,-4.209999084472649,3,-0.07096931328749456,1.7941186370317181,39.04999923706055,-1.840584036842309,37.9900016784668,1.62294569377392,38.02999877929688,-0.07096931328749456
6998,2007-12-07,40.40999984741211,40.77999877929688,40.02999877929688,40.4900016784668,147600.0,-0.0007418096022647758,1.2727409342596063,-0.05161410995685722,57.680263529231745,49.000576491827324,-2.3257557976290997,-2.0811525170491194,-1.5710781171310515,-1.1798010877814704,8.328805194956054,0.75,-0.5349018358144377,2.0319999694824205,0.012155546357206504,4.051844392607634,1.02207775791981,3.041922181045031,-3.4822972870222415,88.88891434567574,41.39891970469483,1.009922211562608,12,-1.9500007629394531,-1.9650001525878906,-0.8499994277954102,-0.4200000762939453,-4.229999542236328,4,-0.09576834809447798,1.2322585726134248,40.43999862670898,1.7941186370317181,39.04999923706055,-1.840584036842309,37.9900016784668,-0.09576834809447798
6999,2007-12-10,40.47999954223633,40.77000045776367,40.18999862670898,40.43999862670898,89600.0,0.0017322369484913391,-1.1481512878113262,-0.5000000000000888,63.23530617502487,52.12500916823404,-1.9117198045437718,-2.088921163897851,-1.6004436394091641,-1.29250726364738,8.393457641064357,0.5800018310546946,-0.38820272449014226,1.99449977874756,-0.23278976417604724,4.221789321671167,0.8808550072857528,3.108144550209367,-3.167067359955759,90.99100853553321,37.71350191197046,1.1136447714618043,12,-1.5,-2.0349998474121094,-0.9199991226196289,-0.48999977111816406,-5.75,0,-0.0753458318070932,1.2727409342596063,40.40999984741211,1.2322585726134248,40.43999862670898,1.7941186370317181,39.04999923706055,-0.0753458318070932
7000,2007-12-11,39.27999877929688,40.88999938964844,39.22999954223633,40.72000122070313,118100.0,-0.029644287957251048,-1.1558426760332918,-35.99923707800238,54.17094887436868,52.59468208236188,-0.3854136194107909,-0.8572644728055963,-0.4057977232970629,-0.13719565927346622,8.103396755130273,1.6599998474121094,-0.24129550073624983,0.7464990615844798,-1.5069963456422997,2.999994468811259,-0.38024864202890996,1.8732467651978695,-1.6203599373146815,39.92535720080989,-13.55469375669071,1.1267477036133893,12,-0.10999870300293679,-0.7799987792968821,0.41250133514403586,0.710000991821282,-4.779998779296882,1,-0.0330957046196686,-1.1481512878113262,40.47999954223633,1.2727409342596063,40.40999984741211,1.2322585726134248,40.43999862670898,-0.0330957046196686
7001,2007-12-12,39.25,40.63999938964844,38.93000030517578,40.2599983215332,86700.0,-0.0007637164009458575,-1.0727290382094479,0.7013865341414827,61.73710433658214,54.59919916422138,-0.2657899270267947,-0.8229933170379553,-0.38806039342085086,-0.15474956421997632,7.892021492591633,1.7099990844726562,0.12262847685111211,0.6870002746582031,-1.5888043940047964,2.9628049433212027,-0.45090205967329666,1.824902608989703,-1.2027178922978479,24.770680730881896,-33.839628447133094,1.1379023343314993,12,-0.07999992370605469,-0.75,0.44250011444091797,0.7399997711181641,-4.770000457763672,2,-0.0692993941580412,-1.1558426760332918,39.27999877929688,-1.1481512878113262,40.47999954223633,1.2727409342596063,40.40999984741211,-0.0692993941580412
7002,2007-12-13,39.63000106811523,39.77999877929688,38.91999816894531,38.97999954223633,106200.0,0.009681555875547199,-1.233755424766679,-0.6435669367174593,62.57178295008221,55.85087150627013,-0.4991916361968123,-1.2032538078770187,-0.7590740110407594,-0.5579030711988509,7.6657633029500625,0.8600006103515696,0.44666057218217503,1.028001213073722,-1.2947610312974547,3.3507634574448986,-0.13337990911186637,2.1893823352593103,-1.241592886579518,36.04073397053548,-27.45352561995209,1.1613811221855885,12,-0.46000099182128196,-1.1300010681152273,0.0624990463256907,0.3599987030029368,-3.999999999999993,3,-0.06838260979382815,-1.0727290382094479,39.25,-1.1558426760332918,39.27999877929688,-1.1481512878113262,40.47999954223633,-0.06838260979382815
7003,2007-12-14,39.18999862670898,39.790000915527344,38.959999084472656,39.15999984741211,84800.0,-0.011102761280525453,-2.8604708929933818,0.04615185980725978,69.69309232108841,58.24687904088249,0.05123231318334831,-0.7729529597201292,-0.32693968056383227,-0.13841787651797688,7.2118998231971165,0.8300018310546875,0.5095151504509872,0.5689989089965763,-1.7671055468813464,2.905103364874499,-0.5990533189423815,1.7370511369355341,-0.5013995001997387,13.705598500456627,-55.4317626927553,1.168052227938961,12,-0.019998550415031957,-0.6899986267089773,0.5100021362304759,0.8000011444091868,-4.559997558593743,4,-0.07552945108947606,-1.233755424766679,39.63000106811523,-1.0727290382094479,39.25,-1.1558426760332918,39.27999877929688,-0.07552945108947606
7004,2007-12-17,38.47999954223633,39.27999877929688,38.47999954223633,38.93000030517578,66400.0,-0.018116843821187723,-2.555546136565962,-15.000635808752282,60.00000990830859,59.85761774771985,0.929526496734006,-0.10454278916706272,0.32970515972793635,0.561895859516973,6.562728377341796,0.799999237060554,0.6365031439882003,-0.11800022125244425,-2.449934811123569,2.2139343686186805,-1.2839675161880066,1.0479670736831181,2.4099998474121094,0.0,-70.82382786603007,1.1659672949355615,12,1.0699996948242188,0.020000457763671875,1.272500991821289,1.510000228881836,-4.060001373291023,0,-0.05977129065544884,-2.8604708929933818,39.18999862670898,-1.233755424766679,39.63000106811523,-1.0727290382094479,39.25,-0.05977129065544884
7005,2007-12-18,39.79999923706055,39.86000061035156,38.52999877929688,38.90999984741211,113100.0,0.03430352678085047,1.6336614217837497,-1.9777730682829653,58.71313714049911,60.6921963900835,-0.11926672474717748,-1.3637216993550112,-1.043594957442906,-0.7448833293296957,6.560556078446961,1.3800010681152344,0.7168673217257648,1.1189994812011719,-1.2619500570110347,3.4999490194133784,-0.0714752879049314,2.309474250307275,1.041800155639649,61.11110129964625,-6.166148286776846,1.1904747691061048,12,-0.11499977111816406,-1.2999992370605469,-0.04749870300292969,0.1900005340576172,-5.099998474121101,1,-0.12738692944755614,-2.555546136565962,38.47999954223633,-2.8604708929933818,39.18999862670898,-1.233755424766679,39.63000106811523,-0.12738692944755614
7006,2007-12-19,39.86000061035156,40.11000061035156,39.33000183105469,39.77999877929688,99100.0,0.0015075722221407073,1.6896424719160243,0.08988975945959049,60.162605408188305,60.88491673815267,-0.05843090854362032,-1.3852720847753943,-1.1601998889443337,-0.7961308515184271,6.924426804034914,0.779998779296875,0.8781714657628967,1.1095008850097656,-1.3260382235625912,3.5450399935821224,-0.10826866927641277,2.327270439295944,0.9345627853393594,84.66258673749985,19.00294099844581,1.2177695542861768,12,-0.1750011444091797,-1.3600006103515625,-0.2050008773803711,0.12999916076660156,-5.3500022888183665,2,-0.13447066051874523,1.6336614217837497,39.79999923706055,-2.555546136565962,38.47999954223633,-2.8604708929933818,39.18999862670898,-0.13447066051874523
7007,2007-12-20,40.86999893188477,40.86999893188477,39.56999969482422,40.22000122070313,123500.0,0.025338642901849617,3.000011737571401,8.12478542819069,64.27703337838672,61.61789116583657,-1.1186580358558942,-2.2241997078059867,-2.1897974572377876,-1.7901360199315164,7.460560910156655,1.299999237060554,1.1104535346085314,1.9384992599487347,-0.5646292628160907,4.44162778271356,0.686934998566322,3.1900635213311475,-2.3899993896484446,100.0,36.029675250583146,1.2515642613824138,12,-1.18499946594239,-2.3699989318847727,-1.9499988555908274,-0.8799991607666087,-6.849998474121101,3,-0.15634938969042356,1.6896424719160243,39.86000061035156,1.6336614217837497,39.79999923706055,-2.555546136565962,38.47999954223633,-0.15634938969042356
7008,2007-12-21,41.18000030517578,41.7599983215332,41.06999969482422,41.72999954223633,354200.0,0.007585059490891277,1.2623024633067972,-0.8461556519340583,69.56523799459593,62.32121692356669,-1.4616573065725404,-2.3606763449881214,-2.5100747675209973,-2.092557841714296,8.256413919009145,0.8899993896484304,1.2354361911761416,2.0615005493164062,-0.5297254563477836,4.652726554980596,0.7658875464843078,3.3571135521485047,-2.6522007751464827,82.31712706668279,18.612832198615365,1.295613002832096,12,-1.0600013732910156,-2.2450008392333984,-2.4325008392333984,-1.1900005340576172,-6.319999694824226,4,-0.13477414268894472,3.000011737571401,40.86999893188477,1.6896424719160243,39.86000061035156,1.6336614217837497,39.79999923706055,-0.13477414268894472
7009,2007-12-24,41.7599983215332,41.77000045776367,40.38000106811523,41.43999862670898,46700.0,0.0140844587678286,7.176371592056588,-0.581818434029934,71.94411088650234,64.29601270269265,-2.057345028139757,-2.6305576910073682,-3.0854390324535643,-2.6699893275307147,7.786965093036464,1.3899993896484446,1.18789786081539,2.3589986801147447,-0.07860030534801155,4.796597665577501,1.1401991873833666,3.577798172846123,-3.1029108398437515,99.6912922515768,33.031633335973254,1.2187994927313794,12,-1.6349983215332031,-2.819997787475586,-2.969998359680176,-1.769998550415039,-5.4199981689453125,0,-0.17073748898455876,1.2623024633067972,41.18000030517578,3.000011737571401,40.86999893188477,1.6896424719160243,39.86000061035156,-0.17073748898455876
7010,2007-12-26,41.560001373291016,41.77000045776367,41.0,41.38999938964844,85000.0,-0.0047891991446528115,1.6101703682151747,0.5312567055289203,66.23546910438958,64.7958310102268,-1.6761869224256785,-2.1783818953980756,-2.857568789699293,-2.4425362958476526,7.292146669174956,0.7700004577636719,1.1464372136163519,1.9280015945434599,-0.40083426015305434,4.256837449239974,0.7635836671952063,3.0924195218917134,-2.7161391130371086,91.393475300603,26.9751122668756,1.1644179273482567,12,-1.4350013732910156,-2.6200008392333984,-2.7700014114379883,-1.5700016021728516,-5.450000762939453,2,-0.17179987893201343,7.176371592056588,41.7599983215332,1.2623024633067972,41.18000030517578,3.000011737571401,40.86999893188477,-0.17179987893201343
7011,2007-12-27,40.2400016784668,41.52000045776367,40.2400016784668,41.52000045776367,116700.0,-0.03176130055839055,1.0,-7.529316728374285,48.69453621524071,63.25391470635552,-0.2246070518044192,-0.7603240614449476,-1.5147882734581941,-1.1222767421373305,7.810756535066204,1.3199996948242188,1.0091162671018523,0.5210018157958984,-1.7592740493247092,2.801277680916506,-0.6191361167644018,1.6611397483561987,-1.2205711263623016,30.45462505873765,-28.245818183869982,1.1401379325603032,12,-0.11500167846679688,-1.3000011444091797,-1.4525012969970703,-0.2500019073486328,-4.840000152587891,3,-0.13767397327152475,1.6101703682151747,41.560001373291016,7.176371592056588,41.7599983215332,1.2623024633067972,41.18000030517578,-0.13767397327152475
7012,2007-12-28,40.41999816894531,41.400001525878906,40.27999877929688,40.63000106811523,52100.0,0.0044730736324705145,-3.5714241228173647,0.1640649214409977,50.06400979220385,61.07290553647945,-0.313752124421832,-0.8201260160657711,-1.668475578106083,-1.3214020565632012,8.231468224451872,1.1599998474121094,1.0601376635586206,0.5979984283447237,-1.6087241121292024,2.80472096881865,-0.5053628418922358,1.7013596985816832,-1.2355334225012697,11.764485888102124,-41.33618682675506,1.103361270236962,12,-0.2949981689453125,-1.4799976348876953,-1.6974983215332031,-0.42999839782714844,-4.80999755859375,4,-0.1462147480242285,1.0,40.2400016784668,1.6101703682151747,41.560001373291016,7.176371592056588,41.7599983215332,-0.1462147480242285
7013,2007-12-31,39.70000076293945,40.47999954223633,39.70000076293945,40.400001525878906,78300.0,-0.017812900510199237,-1.2285655119045673,3.333290948393421,45.390073480342096,59.4495792667054,0.5433344182017805,-0.0075819995634560655,-0.9267691147172741,-0.6622775543417703,8.552923331961972,0.779998779296875,1.0279190730291106,-0.18099899291992472,-2.302605997678917,1.9406080118390676,-1.2418024952994173,0.8798045094595679,-0.3604038738162316,0.0,-46.312254671209416,1.0608035023794948,12,0.4499988555908203,-0.7600002288818359,-1.0900001525878906,0.28999900817871094,-4.280002593994141,0,-0.1430730527964661,-3.5714241228173647,40.41999816894531,1.0,40.2400016784668,1.6101703682151747,41.560001373291016,-0.1430730527964661
7014,2008-01-02,38.63999938964844,39.75,38.4900016784668,39.459999084472656,106800.0,-0.02670028596776608,-1.2500068119891008,1.171426858709217,46.153846153846104,58.05410249041062,1.8197887864686209,1.1599326042306757,0.18111223488038775,0.3658355050868778,9.236640073612653,1.2599983215332031,0.9294453633510855,-1.2715003967285128,-3.2964006333364395,0.753399839879414,-2.2839505150324726,-0.25905027842455297,3.1300010681152344,4.573102652611208,-40.7894767810035,1.0124501183039625,1,1.4900016784667969,0.3000011444091797,-0.12249946594238281,1.3500003814697266,-3.3999977111816406,2,-0.09782605691007162,-1.2285655119045673,39.70000076293945,-3.5714241228173647,40.41999816894531,1.0,40.2400016784668,-0.09782605691007162
7015,2008-01-03,38.02000045776367,39.2599983215332,37.97000122070313,38.70000076293945,87700.0,-0.01604552126496306,-2.3076900504715003,0.829268973473888,43.097639637950216,56.15799518260639,2.414670282499749,1.8786115956934566,0.815049373861271,0.9656649215447715,9.700692901659883,1.289997100830071,0.7896787880630711,-1.8929992675781264,-3.91194215585692,0.12594362070066722,-2.9024707117175197,-0.8835278234387332,3.6844000244140602,1.4084295156620934,-44.63558703551151,1.009471444139396,1,1.8500003814697266,0.9349994659423828,0.08500003814697266,1.9699993133544922,-2.240001678466797,3,-0.044187277352668364,-1.2500068119891008,38.63999938964844,-1.2285655119045673,39.70000076293945,-3.5714241228173647,40.41999816894531,-0.044187277352668364
7016,2008-01-04,36.52999877929688,37.83000183105469,36.5099983215332,37.75,124300.0,-0.03918994372769746,-1.095240113593015,1.7941186370317077,34.53091563079039,52.852870988429025,3.7801604253105623,3.3414595694366582,2.3009954641186923,2.4298214745350677,10.911546795685044,1.5100021362304688,0.761268422235915,-3.257000923156731,-5.759379781970672,-0.7546220643427901,-4.508190352563702,-2.0058114937497606,5.025025732421867,0.4090070482142987,-44.962952084833006,1.2511894294069692,1,2.6100006103515554,2.6100006103515554,1.5750017166137624,3.460000991821282,-0.4399986267089915,4,-0.01149734965727267,-2.3076900504715003,38.02000045776367,-1.2500068119891008,38.63999938964844,-1.2285655119045673,39.70000076293945,-0.01149734965727267
7017,2008-01-07,37.56999969482422,38.02999877929688,36.61999893188477,36.63000106811523,214100.0,0.028469776903380373,-1.9374908109783913,-0.7704899066963607,42.37288013830626,49.83149789328573,2.4840517271337887,2.1875794761031813,1.2786115961751392,1.3828536603806327,10.995795763326836,1.5,0.6710333071014176,-2.073500061035155,-4.741866859865823,0.5948667377955132,-3.4076834604504853,-0.7393166616198243,3.6823232454833956,26.70027827102983,-21.7404881907634,1.334183399415334,1,1.5699996948242188,1.5699996948242188,0.5350008010864258,2.4200000762939453,-0.5999984741210866,0,-0.05775880187841098,-1.095240113593015,36.52999877929688,-2.3076900504715003,38.02000045776367,-1.2500068119891008,38.63999938964844,-0.05775880187841098
7018,2008-01-08,36.540000915527344,38.040000915527344,36.540000915527344,37.63000106811523,135800.0,-0.027415458814570415,-1.7522931926911811,-1.1595763244932167,41.133454190294955,46.40809159370712,3.114134270665353,3.07019235340006,2.331063381236298,2.415952212474835,10.841913615858568,1.5,0.5289880128257209,-2.909998893737793,-5.88767724041152,0.06767945293593414,-4.3988380670746565,-1.4211597204009294,4.4277825476538055,0.9260055077606679,-51.426288504183084,1.4888391733368644,1,2.5999984741210938,2.5999984741210938,1.5649995803833008,3.4499988555908203,-0.22999954223632812,1,-0.025451567648444806,-1.9374908109783913,37.56999969482422,-1.095240113593015,36.52999877929688,-2.3076900504715003,38.02000045776367,-0.025451567648444806
7019,2008-01-09,37.43000030517578,37.63000106811523,36.52000045776367,36.52000045776367,244700.0,0.024356851870527496,-1.4395621900557796,-0.8348621284607928,38.72501888294965,43.35137490243602,1.7269382822189812,2.044817718183637,1.4475642668163289,1.5163761786480023,10.684148395807737,1.1100006103515554,0.26185054058980484,-1.867499542236331,-4.9341477511370755,1.1991486666644136,-3.4008236466867032,-0.3341754377859587,3.2703160495064907,33.454617587002836,-17.05487014411797,1.5333241044503718,1,1.5849990844726562,1.7099990844726562,0.5350008010864258,2.6700000762939453,-0.7299995422363281,2,-0.05370029708368795,-1.7522931926911811,36.540000915527344,-1.9374908109783913,37.56999969482422,-1.095240113593015,36.52999877929688,-0.05370029708368795
7020,2008-01-10,37.97999954223633,38.43999862670898,36.84000015258789,37.02000045776367,131900.0,0.014694075142299479,-1.4242406727740262,1.0549442257630444,41.45453170901041,42.54692995729933,0.6880692327553817,1.4676809370601163,0.8993071425722121,0.9471275853622387,11.234792173470709,1.5999984741210866,-0.09124561150505883,-1.252500343322751,-4.37530523105184,1.8703045444063378,-2.8139027871872955,0.30890210054179335,2.4688977304570017,76.16585431416526,28.73820545881277,1.5614024438645433,1,0.9750003814697266,1.1599998474121094,-0.029998779296875,2.1200008392333984,-0.529998779296875,3,-0.0721431779040036,-1.4395621900557796,37.43000030517578,-1.7522931926911811,36.540000915527344,-1.9374908109783913,37.56999969482422,-0.0721431779040036
7021,2008-01-11,36.52999877929688,37.7400016784668,36.52999877929688,37.59000015258789,111700.0,-0.03817800896303192,-1.2830213802708603,-1.1041691501958935,31.03145293730249,40.43220141786583,1.7393764351675713,2.849556036184829,2.2723400518890244,2.3670164940351768,12.185093775915764,1.450000762939446,-0.5980521812702904,-2.5665010452270423,-5.91486623582783,0.7818641453737456,-4.240683640527436,-0.8923184499266483,3.682564556326838,0.5207464098105112,-38.593884499598886,1.674182595300394,1,1.9650001525878835,2.6100006103515554,1.420001983642571,3.5700016021728445,1.4600028991699148,4,-0.020531071039210258,-1.4242406727740262,37.97999954223633,-1.4395621900557796,37.43000030517578,-1.7522931926911811,36.540000915527344,-0.020531071039210258
7022,2008-01-14,36.91999816894531,37.59000015258789,36.599998474121094,36.72999954223633,97000.0,0.01067614023216068,-3.4,-0.17924375524070468,31.510389761766575,38.89001433802411,0.8947875534232566,2.3675033458904267,1.8163772054658125,1.9506237112486602,13.196664227760532,1.0600013732910085,-1.0459601692858627,-2.04100151062012,-5.515425051746291,1.4334220305060512,-3.7782132811832057,-0.3037897400570344,3.0704112658329734,20.833233992164047,-12.287132350754014,1.7372117705630845,1,1.210000991821289,2.220001220703125,1.132502555847168,3.180002212524414,0.470001220703125,0,-0.022480987473492364,-1.2830213802708603,36.52999877929688,-1.4242406727740262,37.97999954223633,-1.4395621900557796,37.43000030517578,-0.022480987473492364
7023,2008-01-15,36.22999954223633,36.61000061035156,36.0099983215332,36.5,89700.0,-0.01868902115193949,1.4489805451105868,-1.4210653121047243,26.225263486590435,36.67572737499571,1.1631172538182852,2.977008955597533,2.500990737244564,2.6034021569864336,14.400926889630004,0.9099998474121094,-1.279026291235084,-2.5830001831054688,-6.262474730350668,1.0964743641397305,-4.422737456728065,-0.7432629094828727,3.551585225747253,9.05354704007789,-14.999722916264501,1.839737273622599,1,1.404998779296875,2.6599998474121094,2.0450000762939453,3.8700008392333984,1.3300018310546875,1,0.02042510868939207,-3.4,36.91999816894531,-1.2830213802708603,36.52999877929688,-1.4242406727740262,37.97999954223633,0.02042510868939207
7024,2008-01-16,36.18000030517578,37.27999877929688,36.13000106811523,36.15999984741211,197100.0,-0.0013800507229446701,-27.7506556673454,-0.07407564390567824,26.567923091927227,34.83909220321537,0.9247121476590152,2.9996571186717063,2.524280605053022,2.6153529586360804,15.405863779265932,1.1499977111816548,-1.5705400896158963,-2.5179994583129854,-6.380513733082509,1.3445148164565381,-4.449256595697747,-0.5867423209282236,3.2998575470917686,6.995965526443876,-8.18647491835143,1.9312571373847602,1,1.0449981689453125,2.7099990844726562,2.2724990844726562,3.9200000762939453,2.3199996948242188,2,0.0035931748761384164,1.4489805451105868,36.22999954223633,-3.4,36.91999816894531,-1.2830213802708603,36.52999877929688,0.0035931748761384164
7025,2008-01-17,34.72999954223633,36.400001525878906,34.72999954223633,36.2599983215332,212300.0,-0.040077411572935207,-1.183010870649247,-76.49818806027083,26.270432956901402,33.92126079500549,2.0774097956745834,4.269237071262921,3.923724565040061,3.9990073863016065,16.706488202501284,1.6700019836425781,-1.8271901625617915,-3.7145002365112276,-7.922530318305903,0.49352984528344734,-5.818515277408565,-1.6104851956138901,4.472269547572473,0.0,-12.703242697403564,2.104015040897338,1,1.8549995422363281,3.520000457763672,3.9825000762939453,5.370000839233398,3.670001983642578,3,0.05672332987817463,-27.7506556673454,36.18000030517578,1.4489805451105868,36.22999954223633,-3.4,36.91999816894531,0.05672332987817463
7026,2008-01-18,34.5,35.689998626708984,34.240001678466804,34.720001220703125,170000.0,-0.006622503462938911,-2.9189219840607614,0.14379176224194673,24.61406439446725,31.948059045690044,2.222937273361339,4.297420683337776,4.081721485782239,4.164322032943666,17.935828033348187,1.4499969482421804,-2.047893176037171,-3.676499748229979,-8.17748588876784,0.8244863923078825,-5.92699281849891,-1.4260066779610483,4.2550421350515535,7.761147461459958,-4.851783510246497,2.2504930702689294,1,1.8400001525878906,3.5050010681152344,4.335000038146973,5.600000381469727,3.8100013732910156,4,0.08550726849099854,-1.183010870649247,34.72999954223633,-27.7506556673454,36.18000030517578,1.4489805451105868,36.22999954223633,0.08550726849099854
7027,2008-01-22,34.47999954223633,35.189998626708984,33.900001525878906,33.919998168945305,121000.0,-0.0005797234134398144,-3.300028610484153,-2.545446663892389,26.186123828703316,30.287244561068754,1.9651867692497333,4.0202743634300475,4.0563717819080125,4.134512458939717,18.616842769905023,1.2899971008300781,-2.209571531937655,-3.377000236511229,-7.978995992080456,1.2249955190579982,-5.677998114295846,-1.0760023587266119,3.7332377380250534,17.159718569916198,2.8294199843493395,2.3009978777846154,1,1.6900005340576172,3.355001449584961,4.3550004959106445,5.620000839233398,3.3800010681152344,1,0.1017982071586423,-2.9189219840607614,34.5,-1.183010870649247,34.72999954223633,-27.7506556673454,36.18000030517578,0.1017982071586423
7028,2008-01-23,35.630001068115234,35.849998474121094,33.22999954223633,33.68000030517578,135700.0,0.0333527129102833,1.1924717847549093,3.4821356802746135,36.38009715223332,30.02669770210027,0.7515616540304251,2.5646529512980862,2.8450787855033184,2.92299917235988,18.768987906674298,2.6199989318847656,-2.1260134283477683,-1.9494987487792983,-6.373697745440211,2.4747002478816142,-4.161598247109751,0.2626007495511544,1.979383206532603,59.259308098556616,41.88980315198614,2.2120994983304545,1,0.20499801635742188,1.8699989318847656,3.2049989700317383,4.469999313354492,1.499999999999993,2,0.04939652733011557,-3.300028610484153,34.47999954223633,-2.9189219840607614,34.5,-1.183010870649247,34.72999954223633,0.04939652733011557
7029,2008-01-24,34.630001068115234,35.97999954223633,34.470001220703125,35.77000045776367,200700.0,-0.028066235476340906,-1.0684921485120058,-0.5846148428834405,35.170606740433016,29.32848381670278,1.4668700614222914,3.165394747897608,3.8050756479191534,3.8705361346513314,19.636939021403617,1.5099983215332031,-2.243918993679607,-2.592998886108397,-6.739155805469522,1.5531580332527284,-4.666077345788963,-0.5199204264278308,2.2786816493467583,44.16405835400128,23.752130862212745,2.0730784596805636,1,0.8549995422363281,2.8699989318847656,4.204998970031738,5.469999313354492,3.2099990844726562,3,0.08460872696517208,1.1924717847549093,35.630001068115234,-3.300028610484153,34.47999954223633,-2.9189219840607614,34.5,0.08460872696517208
7030,2008-01-25,34.419998168945305,35.45000076293945,34.22999954223633,34.950000762939446,195100.0,-0.0060641897976516645,-1.6813218137840964,0.464914805048788,39.60590988596491,30.28120125544305,1.2502588081356762,2.965081208185083,3.9721328275080268,4.022170792510757,20.59780146688806,1.220001220703125,-2.282431078554197,-2.4460016250610437,-6.233896113426944,1.3418928633048566,-4.339948869243997,-0.55205438087809,1.9000952404805815,43.2726773348719,19.49068233402577,1.893947244182952,1,0.990001678466804,3.0800018310546946,4.605001449584968,5.680002212524421,3.9000015258789134,4,0.11853579454097085,-1.0684921485120058,34.630001068115234,1.1924717847549093,35.630001068115234,-3.300028610484153,34.47999954223633,0.11853579454097085
7031,2008-01-28,34.700000762939446,34.830001831054695,33.830001831054695,34.290000915527344,183400.0,0.008134881141474537,1.9850657890990444,-0.7735808315999204,34.71779578010934,30.63757970192558,0.7636814091449438,2.3702806123070204,3.640591822740106,3.68643228322491,22.473439612072283,1.0,-2.3664474204914825,-1.8889989852905344,-5.44092269506433,1.6629247244832612,-3.6649608401774287,-0.11303713040364016,1.279998779296882,53.454589843749744,28.800744839811927,1.7759618548868974,1,0.5549983978271555,2.799999237060554,4.392498970031745,5.3999996185302805,2.8999977111816477,0,0.10662826171724937,-1.6813218137840964,34.419998168945305,-1.0684921485120058,34.630001068115234,1.1924717847549093,35.630001068115234,0.10662826171724937
7032,2008-01-29,34.509998321533196,34.86999893188477,34.220001220703125,34.86999893188477,171100.0,-0.005475574559905438,2.6110922731317583,-0.8780505959304177,38.12864933501621,31.960178129528444,0.6435506203199779,2.208025495986938,3.769660237282274,3.8362726013385995,24.432673629539632,0.6499977111816477,-2.5476333510790568,-1.7835014343261761,-4.956614228218179,1.3896113595658264,-3.3700578312721774,-0.19694503738017488,1.0300012207031344,46.54541015624974,18.109820298968966,1.586556396946003,1,0.7450008392334055,2.990001678466804,4.582501411437995,5.5900020599365305,1.8200035095214915,1,0.11011310450822975,1.9850657890990444,34.700000762939446,-1.6813218137840964,34.419998168945305,-1.0684921485120058,34.630001068115234,0.11011310450822975
7033,2008-01-30,34.02000045776367,35.20000076293945,33.59000015258789,34.27000045776367,190200.0,-0.014198721750263932,-1.900900405526153,0.6944432670707139,29.07976924607118,32.23927214665555,0.879591027514941,2.3723028634613,4.1930633519463925,4.286044736260379,26.85108899577191,1.6100006103515625,-2.4972164351926978,-1.989499282836917,-4.883321835392572,0.9043232697187378,-3.436410559114748,-0.542588006559086,-0.7900009155273438,17.991649162681718,-9.403864984002595,1.4469112762778285,1,0.7950000762939453,3.479999542236328,5.0724992752075195,4.729999542236328,2.8999977111816406,2,0.1128747825078753,2.6110922731317583,34.509998321533196,1.9850657890990444,34.700000762939446,-1.6813218137840964,34.419998168945305,0.1128747825078753
7034,2008-01-31,34.860000610351555,35.41999816894531,32.720001220703125,34.459999084472656,239000.0,0.024691362177691856,2.5526354095036363,-1.6000061035155966,31.516607706134664,32.82218045212591,-0.18700795289817052,1.3013137839285989,3.2906654447531523,3.4316910169136534,28.52265099701301,2.6999969482421875,-2.471145288603239,-0.9604991912841854,-3.6147864043636417,1.693788021795271,-2.2876427978239136,0.3666444152555428,0.34000015258789773,78.38826917514467,54.80057696458591,1.3271436065397286,1,-0.5100002288818288,2.385000228881843,4.667498588562019,4.074998855590827,1.720001220703132,3,0.06511762530175069,-1.900900405526153,34.02000045776367,2.6110922731317583,34.509998321533196,1.9850657890990444,34.700000762939446,0.06511762530175069
7035,2008-02-01,36.34000015258789,36.56999969482422,34.939998626708984,34.990001678466804,258000.0,0.042455522556613445,-1.2482702375628107,3.3749833107631693,48.87840310652184,35.51821808679865,-1.580855724721772,-0.3278073266337742,1.789969677652607,1.9579333799499636,29.42450112798444,1.7099990844726634,-2.2840290240011853,0.6035003662109375,-1.8569595960198626,3.0639603284417376,-0.6267296149044626,1.8337303473263376,-3.6199989318847656,94.02598354824454,64.73127653806003,1.2302299811153992,2,-1.6949996948242188,0.9050006866455078,3.192500114440918,2.6000003814697266,1.7700004577636719,4,0.04127682976614344,2.5526354095036363,34.860000610351555,-1.900900405526153,34.02000045776367,2.6110922731317583,34.509998321533196,0.04127682976614344
7036,2008-02-04,36.11000061035156,36.88000106811523,35.790000915527344,36.43999862670898,162000.0,-0.006329101300786566,-1.247429005147874,-0.24444325136905004,45.1263715228207,37.62269005281169,-1.2275506042286821,-0.1379595722413569,1.985535095933919,2.1893879681862316,29.334573014830212,1.0900001525878835,-2.1064725828445248,0.394500732421875,-2.0445194596750085,2.8335209245187585,-0.8250093636265703,1.6140108284703203,-3.3899993896484375,81.49037293252125,49.01341116563916,1.2195100960484426,2,-1.3099994659423828,1.010000228881836,3.422499656677246,2.8299999237060547,1.6599998474121094,0,0.06120185674655243,-1.2482702375628107,36.34000015258789,2.5526354095036363,34.860000610351555,-1.900900405526153,34.02000045776367,0.06120185674655243
7037,2008-02-05,35.400001525878906,36.18999862670898,35.349998474121094,35.38999938964844,90800.0,-0.019662117764382536,-17.665847249300512,-0.030309685921371177,45.01802248609102,38.58245953435143,-0.4171980123545964,0.4228109144570027,2.6914701511093995,2.9037537840439995,29.53998244568405,0.8400001525878835,-1.82209196864504,-0.20699844360351705,-2.486509824743223,2.072512937536189,-1.3467541341733664,0.9327572469663323,-2.5136003112792977,64.42308662205805,27.785953485163745,1.1397556905698525,2,-0.6000003814697266,1.6599998474121094,4.132498741149902,3.539999008178711,2.609996795654297,1,0.06214680376874826,-1.247429005147874,36.11000061035156,-1.2482702375628107,36.34000015258789,2.5526354095036363,34.860000610351555,0.06214680376874826
7038,2008-02-06,35.61000061035156,35.95000076293945,35.130001068115234,35.65999984741211,141600.0,0.0059321772717759735,1.6031692208948174,-4.998855835240275,46.64311350986069,39.857182508732286,-0.7044086073362692,0.14710850216712856,2.473638292831481,2.7054544308767703,29.752273553791795,0.8199996948242188,-1.4741068992671345,0.04950065612793253,-2.1874187885635408,2.286420100819406,-1.0689590662178006,1.1679603784736656,-2.5638554016113275,69.4711417224277,27.883145397344975,1.1184597223457355,2,-0.8099994659423828,0.9899997711181641,3.922499656677246,3.3299999237060547,1.8600006103515696,2,0.020219073528850995,-17.665847249300512,35.400001525878906,-1.247429005147874,36.11000061035156,-1.2482702375628107,36.34000015258789,0.020219073528850995
7039,2008-02-07,35.41999816894531,35.72999954223633,34.84000015258789,35.29999923706055,161400.0,-0.005335648361404877,1.4053982998860748,-2.4000152590218966,54.77177000194692,41.54227807717473,-0.43645865014532603,0.18846857921583648,2.6963149917482454,2.903615785284579,30.02193558060633,0.8899993896484375,-1.1546007914470806,-0.04000167846679403,-2.096610774182494,2.016607417248906,-1.0683062263246441,0.988302869391056,-2.220498725830076,28.431262552031423,-17.656534475996114,1.0283045478578512,2,-0.6199970245361328,0.81500244140625,4.125001907348633,3.5200023651123047,1.9800033569335938,3,0.04234895758168422,1.6031692208948174,35.61000061035156,-17.665847249300512,35.400001525878906,-1.247429005147874,36.11000061035156,0.04234895758168422
7040,2008-02-08,35.2400016784668,35.970001220703125,35.09999847412109,35.38999938964844,103400.0,-0.005081775826751178,-3.0464856329230825,-1.2499920526432908,55.153212074200596,43.81287988762931,-0.14294446437159536,0.16091655090153978,2.880810426636671,3.1043794008998304,31.092632730625724,0.8700027465820384,-1.0534937150351738,-0.08299827575683594,-1.7634378133408717,1.5974412618271998,-0.9232180445488538,0.7572214930351819,-1.8932821703515614,19.60790913544794,-30.033825947921102,0.8402197687920182,2,-0.4400005340576172,0.7499980926513672,4.294999122619629,3.6999988555908203,3.629997253417976,4,0.03802497414200445,1.4053982998860748,35.41999816894531,1.6031692208948174,35.61000061035156,-17.665847249300512,35.400001525878906,0.03802497414200445
7041,2008-02-11,35.779998779296875,36.0,34.77000045776367,35.20000076293945,177300.0,0.01532341302809992,1.411762725936564,-3.866712443732357,58.4415526509914,46.06986914495988,-0.5739947443401121,-0.4618277582548984,2.3013886410084794,2.5651882914442155,32.070259441231094,1.2299995422363281,-0.8341769520265174,0.4944988250732436,-1.1040065755332975,2.0930042256797847,-0.30475387523002695,1.2937515253765142,-2.291948008781638,71.12673407764835,16.65844771196185,0.799252700303272,2,-0.9799976348876953,-0.1999988555908203,3.6325016021728516,3.160001754760742,3.3700027465820312,0,0.06512023226794739,-3.0464856329230825,35.2400016784668,1.4053982998860748,35.41999816894531,1.6031692208948174,35.61000061035156,0.06512023226794739
7042,2008-02-12,36.09000015258789,36.41999816894531,35.61999893188477,35.93000030517578,166200.0,0.008664096810153898,-1.0512732732439194,0.27586274935380123,53.35276270805668,48.76686841851383,-0.7110810828288194,-0.8824419938427184,1.9592652636429335,2.232256321381918,32.923590585437324,0.7999992370605398,-0.6570765761025825,0.8460000991821275,-0.6106351020359426,2.3026353004001976,0.11768249857308888,1.574317699791166,-2.4662713701686556,80.00009247763775,25.05811100781375,0.728317600609036,2,-1.289999008178711,-0.5100002288818359,3.049999237060547,2.8500003814697266,3.5900001525878906,1,0.04655029919846965,1.411762725936564,35.779998779296875,-3.0464856329230825,35.2400016784668,1.4053982998860748,35.41999816894531,0.04655029919846965
7043,2008-02-13,36.97000122070313,37.0,36.43000030517578,36.43000030517578,155700.0,0.024383515222904162,-1.1111064016162986,3.3750089407052872,67.35904725412617,52.749361701624,-1.2612523024385567,-1.7962564609779719,1.0515475321537835,1.3532099088811407,33.168949600038786,0.9099998474121094,-0.41681592181317484,1.6890010833740305,0.09572647241759569,3.2822756943304654,0.8923637778958096,2.4856383888522515,-3.216021546856055,98.65476298408635,40.60003476606744,0.7966373054782179,2,-1.0850009918212962,-1.3900012969970774,2.1699981689453054,1.969999313354485,3.1100006103515554,2,0.02813083761132451,-1.0512732732439194,36.09000015258789,1.411762725936564,35.779998779296875,-3.0464856329230825,35.2400016784668,0.02813083761132451
7044,2008-02-14,36.310001373291016,37.040000915527344,36.11000061035156,37.040000915527344,132600.0,-0.017852307969157377,1.5479476393279858,-1.3518487121886258,63.14327931388495,54.334347946886574,-0.4178846106723739,-1.186869298639813,1.6913866381932579,2.0057057490970323,34.24874154682475,0.9300003051757812,-0.2130456017204665,1.0225011825561552,-0.5871922280069981,2.6321945931193085,0.21765447727457854,1.8273478878377318,-2.3612604798747654,67.84143634246227,7.5898400349280095,0.8048467052815763,2,-0.4050006866455078,-0.7300014495849609,2.829998016357422,2.6299991607666016,4.020000457763672,3,0.03194711659431082,-1.1111064016162986,36.97000122070313,-1.0512732732439194,36.09000015258789,1.411762725936564,35.779998779296875,0.03194711659431082
7045,2008-02-15,36.70000076293945,36.7599983215332,36.09000015258789,36.09000015258789,146200.0,0.010740825527352227,-1.196713110038272,-0.8356177984479921,63.698638727039985,56.39793319179982,-0.8397570603872282,-1.4985450476032156,1.2866320867210632,1.6166212366802455,34.45445461090304,0.6699981689453125,0.14461499568717784,1.3140005111694322,-0.3903648940534836,3.018365916392348,0.4618178085579743,2.16618321378089,-2.503959067754316,85.02202273021358,22.922926496671565,0.8521827026114593,2,-0.7950000762939453,-1.1200008392333984,2.3774986267089844,2.239999771118164,3.5,4,0.01907358987431773,1.5479476393279858,36.310001373291016,-1.1111064016162986,36.97000122070313,-1.0512732732439194,36.09000015258789,0.01907358987431773
7046,2008-02-19,37.45000076293945,37.900001525878906,36.97999954223633,37.09000015258789,268600.0,0.020435966877618394,-2.172410617979006,0.5901643444980864,68.70232230823366,59.02952206092678,-1.5418284273001461,-2.1251650034916523,0.4961156532919091,0.8712679147708826,33.95695217432348,1.2000007629394531,0.4653874393066104,1.9165004730224595,0.03372154965146734,3.7992793963934517,0.9751110113369634,2.8578899347079556,-3.0264423301269403,80.26314688742802,15.527548553928312,0.9413894616854953,2,-1.114999771118164,-2.1399993896484375,1.597498893737793,1.489999771118164,3.079998016357429,1,0.03791717329817912,-1.196713110038272,36.70000076293945,1.5479476393279858,36.310001373291016,-1.1111064016162986,36.97000122070313,0.03791717329817912
7047,2008-02-20,37.9900016784668,38.02999877929688,37.18999862670898,37.2400016784668,148200.0,0.014419249787084976,1.0241108935646064,2.083329801212224,75.09483699033251,62.19082466986809,-1.8727403626025634,-2.5178120896248757,-0.12377288958573729,0.33335274702258033,33.196528140644865,0.8400001525879048,0.5212106583574396,2.281001281738284,0.1710450462408275,4.390957517235741,1.2260231639895522,3.335979399487016,-3.218798936347646,97.93829231219941,26.162581211847353,1.0549781177487294,2,-1.5900020599365234,-2.615001678466797,0.8274974822998047,0.9499988555908203,2.2299995422363352,2,0.030534345779447802,-2.172410617979006,37.45000076293945,-1.196713110038272,36.70000076293945,1.5479476393279858,36.310001373291016,0.030534345779447802
7048,2008-02-21,37.38999938964844,38.54999923706055,37.36000061035156,38.11999893188477,120100.0,-0.015793689452729076,-2.0126658071494448,-0.9733327229817803,66.4928251843688,63.49316413458163,-1.1104700505252652,-1.8753444249895352,0.3886896813268237,0.9279811873239012,31.8613237843251,1.1899986267089844,0.6240187390083207,1.5929990768432631,-0.6459496786094832,3.8319478322960094,0.47352469911689354,2.7124734545696327,-2.2277411230679576,52.84551710876853,-17.34631572429619,1.1194743777263714,2,-0.7299995422363281,-1.7549991607666016,1.244999885559082,1.5500011444091797,2.5699996948242188,3,0.061246348031803954,1.0241108935646064,37.9900016784668,-2.172410617979006,37.45000076293945,-1.196713110038272,36.70000076293945,0.061246348031803954
7049,2008-02-22,37.560001373291016,37.90999984741211,36.95000076293945,37.41999816894531,108200.0,0.004546723359659666,1.2857116906826036,-0.19178533169597178,59.591203644834906,63.98627430909656,-1.05604351512914,-1.9126455948952383,0.12906189369405752,0.7559344487065403,30.733656050288705,0.9599990844726562,0.7967056252411808,1.6165010452270536,-0.6835344317571028,3.91653652221121,0.46648330673497185,2.7665187837191354,-1.9234593708433252,59.75616942224372,-7.114257895916886,1.150017738492079,2,-0.9000015258789062,-1.9250011444091797,0.7024974822998047,1.3299980163574219,3.4399986267089844,4,0.06709266149163806,-2.0126658071494448,37.38999938964844,1.0241108935646064,37.9900016784668,-2.172410617979006,37.45000076293945,0.06709266149163806
7050,2008-02-25,38.5,38.61000061035156,37.290000915527344,37.560001373291016,164100.0,0.025026586590527033,1.2758618421701684,6.71412223100188,66.90240093926803,64.92636856334951,-1.659494162617662,-2.6681034474569287,-0.8528020308460214,-0.19695014458230986,29.35775309843821,1.3199996948242188,0.9768356164111793,2.352499580383302,-0.0974450451899358,4.80244420595654,1.1275272675966832,3.577471893169921,-2.4555739847065112,93.37345659862257,27.18114757488945,1.2249723127866199,2,-1.385000228881836,-2.8349990844726562,-0.4425010681152344,0.3899993896484375,2.740001678466797,0,0.047532515092329586,1.2857116906826036,37.560001373291016,-2.0126658071494448,37.38999938964844,1.0241108935646064,37.9900016784668,0.047532515092329586
7051,2008-02-26,38.400001525878906,38.72999954223633,37.68000030517578,38.290000915527344,140400.0,-0.0025973629641842244,1.7272826356205102,0.11702209686910293,73.21981753225658,67.13381909937173,-1.2837663718342185,-2.3997331203275536,-0.7957269190317788,-0.11374338609399359,27.728835672573837,1.0499992370605469,1.108520098178019,2.0675010681152344,-0.47910004627550506,4.614102182505974,0.7942005109198647,3.340801625310604,-1.945083575376124,81.46077288391311,14.423189362437213,1.2733005571953715,2,-0.9900016784667969,-2.6750011444091797,-0.9825019836425781,-0.15000152587890625,2.6899986267089844,1,0.04687497826914089,1.2758618421701684,38.5,1.2857116906826036,37.560001373291016,-2.0126658071494448,37.38999938964844,0.04687497826914089
7052,2008-02-27,38.310001373291016,38.560001373291016,37.88000106811523,38.0099983215332,128200.0,-0.0023437538805105573,-1.4285831062669938,2.727285337772229,71.29338089871614,67.57096728210395,-0.9451332147935005,-2.1190966839097456,-0.7628313695856903,-0.032766199117446604,26.062792172148274,0.6800003051757884,1.2678875481548033,1.7875007629394517,-0.7535966603593778,4.328598186238281,0.5169520512900405,3.058049474588863,-1.4455687362761935,76.40458106880176,9.27516919871671,1.2705487116494139,2,-0.9000015258789062,-2.585000991821289,-1.1375007629394531,-0.30500030517578125,2.759998321533203,2,0.05794824657859721,1.7272826356205102,38.400001525878906,1.2758618421701684,38.5,1.2857116906826036,37.560001373291016,0.05794824657859721
7053,2008-02-28,37.86000061035156,38.18000030517578,37.58000183105469,38.18000030517578,134100.0,-0.011746299838380714,2.749994039529838,-1.0666547988403439,68.48487125393748,68.16447749766535,-0.3974004482786313,-1.4405184571242629,-0.3621568671929083,0.3995954348255424,23.86030044974502,0.7299995422363281,1.3592816910042558,1.1454999923706026,-1.1696994748805452,3.4606994596217504,-0.012099741254971264,2.3030997259961765,-0.6597659303968726,51.12362199324498,-20.03745313689589,1.1575997336255748,2,-0.4500007629394531,-2.135000228881836,-0.8575000762939453,-0.024999618530273438,3.1199989318847656,3,0.062334933235746126,-1.4285831062669938,38.310001373291016,1.7272826356205102,38.400001525878906,1.2758618421701684,38.5,0.062334933235746126
7054,2008-02-29,37.13000106811523,37.790000915527344,36.95000076293945,37.4900016784668,233800.0,-0.019281551253772067,-1.3333298012122239,1.1250029802351031,63.216776128002984,68.11093720888346,0.5153420509117623,-0.5604722295182754,0.33190564986369253,1.0891696150236072,21.30117511718598,0.9099998474121094,1.47562787400404,0.3020004272460852,-1.8470033059123523,2.4510041604045227,-0.7725014393331335,1.376502293825304,1.5999984741211009,10.112383630222311,-64.77858070642651,1.074501866579219,2,0.7099990844726634,-1.4050006866455007,-0.46250152587889914,0.36999893188477273,3.5099983215332102,4,0.07621863546854679,2.749994039529838,37.86000061035156,-1.4285831062669938,38.310001373291016,1.7272826356205102,38.400001525878906,0.07621863546854679
7055,2008-03-03,37.84000015258789,38.02999877929688,37.060001373291016,37.060001373291016,135600.0,0.0191219785631076,-1.4871767283540227,-2.166659602424405,64.07104088550957,67.59635038413633,-0.017815793943057656,-1.2146067137445726,-0.4490751980175389,0.33543784878219185,19.882815689993436,0.9699974060058665,1.4345491907826613,0.9369995117187528,-1.2447443344797406,3.1187433579172463,-0.15387241138049035,2.027871434817996,0.8543994140624989,50.0,-24.319224829706883,1.0908719230992467,3,0.0,-2.114999771118164,-1.3474998474121094,-0.3400001525878906,1.6599998474121094,0,0.08350950937287438,-1.3333298012122239,37.13000106811523,2.749994039529838,37.86000061035156,-1.4285831062669938,38.310001373291016,0.08350950937287438
7056,2008-03-04,38.31999969482422,38.34000015258789,37.52999877929688,37.52999877929688,194900.0,0.012684977280675414,-1.0506340116082742,1.0128232716459864,64.88650896198999,66.4620917143205,-0.4039025144437005,-1.6027218852957503,-0.9978766767783043,-0.18738422994536563,18.61672812964218,0.8100013732910085,1.4900736752404953,1.3064990997314467,-0.9293269914416484,3.542325190904542,0.18858605414489915,2.4244121453179943,0.3395118957519543,85.09306910048998,11.017695153020057,1.117913045586547,3,-0.4799995422363281,-2.594999313354492,-1.864999771118164,-0.8199996948242188,1.4300003051757812,1,0.07620046990858853,-1.4871767283540227,37.84000015258789,-1.3333298012122239,37.13000106811523,2.749994039529838,37.86000061035156,0.07620046990858853
7057,2008-03-05,37.599998474121094,38.66999816894531,37.47000122070313,38.349998474121094,123200.0,-0.018789176055248658,-1.3762445045399114,-0.9493659883917533,54.297388103976175,65.10704314983242,0.2849214447389059,-0.7477913147037825,-0.3890226627773927,0.49826599652416803,17.13868224930051,1.1999969482421804,1.5024369143533747,0.4764980316162095,-1.638285180341505,2.591281243573924,-0.5808935743626478,1.5338896375950668,-0.6499977111816406,37.790621596985496,-31.805174098524866,1.0573916059788573,3,0.24000167846679688,-1.8749980926513672,-1.222498893737793,-0.09999847412109375,1.4800033569335938,2,0.09281919734302257,-1.0506340116082742,38.31999969482422,-1.4871767283540227,37.84000015258789,-1.3333298012122239,37.13000106811523,0.09281919734302257
7058,2008-03-06,36.33000183105469,37.45000076293945,36.33000183105469,36.9900016784668,109800.0,-0.03377650783524644,-2.3939369418836516,0.8799997965494791,50.12594748880934,64.05534802138514,1.5519490276171624,0.6101968299232396,0.7427838871957846,1.7292116750849402,15.598355110060357,1.2699966430664062,1.3705749683651618,-0.8294986724853501,-2.8585768337279873,1.199579488757287,-1.8440377531066687,0.18504040813596845,2.339996337890625,0.0,-66.9336127586052,1.014539080621318,3,1.1999988555908203,-0.6050014495849609,0.04749774932861328,1.1699981689453125,2.9399986267089844,3,0.1304706200074508,-1.3762445045399114,37.599998474121094,-1.0506340116082742,38.31999969482422,-1.4871767283540227,37.84000015258789,0.1304706200074508
7059,2008-03-07,36.91999816894531,37.34000015258789,35.81999969482422,35.939998626708984,131700.0,0.016239920400617835,-1.4918093272673265,-1.4848481345548075,51.35133615233679,62.32745193394833,0.9628779421815068,0.14581460045469896,-9.384544576818143e-05,1.1073502122839187,13.955485510395743,1.5200004577636719,1.1393532452321438,-0.314502334594728,-2.1769000179598024,1.5478953487703464,-1.2457011762772652,0.6166965070878092,1.75,38.59645835285299,-24.9730310677109,0.9311988416825355,3,0.35500144958496094,-1.194997787475586,-0.7624979019165039,0.5800018310546875,2.7800025939941406,4,0.10996753994170083,-2.3939369418836516,36.33000183105469,-1.3762445045399114,37.599998474121094,-1.0506340116082742,38.31999969482422,0.10996753994170083
7060,2008-03-10,36.58000183105469,37.290000915527344,36.52999877929688,37.099998474121094,107100.0,-0.009209002024724078,-1.4516089337353437,-0.5306090673060829,44.372575406971386,59.12220280891665,1.1196212616047347,0.6233048319855783,0.18636571320256934,1.425794924213136,12.51037130600545,0.7600021362304616,1.0252712164805615,-0.7214986801147489,-2.3653745430734787,0.9223771828439808,-1.5434366115941103,0.1004392513646124,1.9759963989257798,26.66675589939902,-33.3539137474274,0.821937931479364,3,0.6649971008300781,0.1699981689453125,-0.782501220703125,0.6649990081787109,3.4499969482421946,0,0.11098953951246138,-1.4918093272673265,36.91999816894531,-2.3939369418836516,36.33000183105469,-1.3762445045399114,37.599998474121094,0.11098953951246138
7061,2008-03-11,38.11000061035156,38.18000030517578,37.13999938964844,37.5,159800.0,0.04182609903529255,1.7733357747395833,-1.1730856698504923,50.688068076677254,56.83272360646789,-0.5094101296532259,-0.7622677925063215,-1.440002675619823,-0.11228727671180394,10.45835693358495,1.5999984741210938,1.0148948827056685,0.692000007629396,-0.8230693334648365,2.2070693487236284,-0.06553466291772025,1.4495346781765122,0.33655767822265403,80.35095233633601,24.088652731213358,0.7575346705471155,3,-0.8650016784667969,-1.3600006103515625,-2.1649999618530273,-0.8649997711181641,1.8299980163574148,1,0.03647334997079166,-1.4516089337353437,36.58000183105469,-1.4918093272673265,36.91999816894531,-2.3939369418836516,36.33000183105469,0.03647334997079166
7062,2008-03-12,37.77000045776367,38.47000122070313,37.540000915527344,38.0,235900.0,-0.008921546763122845,-1.6956584235870595,-0.3770480526302624,52.245872478001196,55.028390409141636,-0.28392195275973364,-0.30562233997229526,-1.2081126092800076,0.2180493004249655,8.726204432096202,0.9300003051757884,0.8485325193954623,0.2679998397827177,-1.1178318820333573,1.6538315615987926,-0.4249160211253198,0.9609157006907552,-1.9500007629394531,73.58489208011704,16.192667778365283,0.6929158609080388,3,-0.5250015258789062,-1.0200004577636719,-1.8099994659423828,-0.5249996185302734,2.1399993896484375,2,0.05242254483026709,1.7733357747395833,38.11000061035156,-1.4516089337353437,36.58000183105469,-1.4918093272673265,36.91999816894531,0.05242254483026709
7063,2008-03-13,38.0099983215332,38.310001373291016,36.2599983215332,36.72000122070313,177200.0,0.006354192768356137,1.169311720788854,-5.608694209941421,52.63773632833112,53.852941542511424,-0.5592121996197292,-0.48877087375575456,-1.5324495393686561,-0.02871791803441681,7.922920361476747,2.0500030517578125,0.6455610617414962,0.45599784851074077,-0.9238170914290009,1.8358127884504825,-0.23390962145913363,1.1459053184806152,-2.136998596191404,82.64141002645793,24.492838728499663,0.6899074699698725,3,-0.7649993896484375,-1.2599983215332031,-2.0799970626831055,-0.7649974822998047,1.8700027465820241,3,0.02815058028864237,-1.6956584235870595,37.77000045776367,1.7733357747395833,38.11000061035156,-1.4516089337353437,36.58000183105469,0.02815058028864237
7064,2008-03-14,37.47000122070313,38.400001525878906,36.849998474121094,38.400001525878906,190000.0,-0.014206712040925162,2.333338802431561,-0.7209320893646577,43.665430132703015,51.58565145886625,0.038091584225263375,0.15029190372411705,-1.0506329665576928,0.5201422269373452,6.812558796628753,1.5500030517578125,0.44185958453633845,-0.1419992446899343,-1.3931642729098215,1.1091657835299529,-0.7675817587998779,0.4835832694200093,-1.5450614654541042,54.751190580989864,1.0146118361390677,0.6255825141099445,3,-0.22500228881836648,-0.7200012207031321,-1.770000457763679,-0.22500038146973367,1.0499992370605398,4,0.04803840881825194,1.169311720788854,38.0099983215332,-1.6956584235870595,37.77000045776367,1.7733357747395833,38.11000061035156,0.04803840881825194
7065,2008-03-17,37.400001525878906,38.060001373291016,36.11000061035156,36.61999893188477,155100.0,-0.001868152990225913,-1.1666684327309642,-0.8387121914403132,43.8271477025585,49.24572243004053,0.04371045140973706,0.29030696967660674,-1.0208392821276675,0.5849562037303713,5.824587670394136,1.9500007629394531,0.27472525724795815,-0.24699897766113565,-1.4279367136120555,0.9339387582897842,-0.8374678456365956,0.3434698903143243,-1.424160541320795,54.66104160605163,4.24833093910464,0.5904688679754597,3,-0.15500259399414062,-0.6500015258789062,-1.8825006484985352,-0.1550006866455078,0.789997100830071,0,0.06149730329473546,2.333338802431561,37.47000122070313,1.169311720788854,38.0099983215332,-1.6956584235870595,37.77000045776367,0.06149730329473546
7066,2008-03-18,38.86999893188477,39.099998474121094,36.7599983215332,37.95000076293945,189200.0,0.039304741872502325,2.3913113186163124,1.1794809094599485,52.9535797064126,49.0964103858668,-1.4975481845682168,-1.1255612739211074,-2.466755604526938,-0.8822106594173462,5.662954936121648,2.3400001525878906,0.22895332695352266,1.151998519897468,-0.1441912578631559,2.448188297658092,0.5039036310171525,1.8000934087777836,-2.8442747426037585,92.3077021216879,43.3163338790556,0.6480948888803136,3,-1.4099998474121165,-1.93499946594239,-3.474998474121101,-1.6249980926513743,-0.5900001525878906,1,0.029843063526831415,-1.1666684327309642,37.400001525878906,2.333338802431561,37.47000122070313,1.169311720788854,38.0099983215332,0.029843063526831415
7067,2008-03-19,39.150001525878906,40.06999969482422,38.86999893188477,39.04999923706055,160800.0,0.0072035657753632965,-4.217361738827699,0.10869835635977558,56.9280524601771,49.85219982712988,-1.714900958891505,-1.3852249381940993,-2.752454427988539,-1.152935640464051,5.529609437361056,1.200000762939446,0.12708864735080283,1.3740011215209975,-0.06893997103476579,2.816942214076761,0.6525305752431123,2.0954716677988827,-3.0400009155273438,76.76771763527248,26.88751113052797,0.7214705462778819,3,-1.2050018310546875,-1.305002212524414,-3.960000991821289,-1.9050006866455078,-0.710002899169929,2,0.02017872464980286,2.3913113186163124,38.86999893188477,-1.1666684327309642,37.400001525878906,2.333338802431561,37.47000122070313,0.02017872464980286
7068,2008-03-20,39.68000030517578,40.13999938964844,39.11000061035156,39.54999923706055,432000.0,0.01353764389885237,-1.0396049326761467,1.2999809269502194,63.995633398056334,51.257121743320944,-1.9218300931146644,-1.8286204392926493,-3.248903229164881,-1.6623374216504558,5.909888424638554,1.029998779296875,-0.012465326793972054,1.7894998550415053,0.12856233518708393,3.4504373748959267,0.9590310951142911,2.6199686149687196,-3.332399749755858,88.58562720078756,32.28397662449049,0.8304687599272118,3,-1.5550003051757812,-1.7000007629394531,-4.489999771118164,-2.434999465942383,-1.6199989318847656,3,0.0057963593867798036,-4.217361738827699,39.150001525878906,2.3913113186163124,38.86999893188477,-1.1666684327309642,37.400001525878906,0.0057963593867798036
7069,2008-03-24,40.08000183105469,40.310001373291016,39.41999816894531,39.84000015258789,148800.0,0.010080683538369994,1.5428635266292827,1.846151588955075,62.727305435996854,53.29653619099044,-2.0410882379975916,-2.1398617135663542,-3.6387067264758883,-2.0524596179430716,5.986915339596635,0.8900032043457031,0.011182718428202065,2.0635013580322266,0.14565962124427045,3.9813430948201827,1.104580489638252,3.022422226426201,-3.4290093688964802,94.52382141770474,35.87906403109102,0.9589208683939776,3,-1.8700008392333984,-2.0150012969970703,-4.347501754760742,-2.835000991821289,-2.0300025939941406,0,-0.004990038767525573,-1.0396049326761467,39.68000030517578,-4.217361738827699,39.150001525878906,2.3913113186163124,38.86999893188477,-0.004990038767525573
7070,2008-03-25,40.33000183105469,40.70000076293945,39.68999862670898,40.13999938964844,92600.0,0.006237524665138494,1.1720468920482199,0.791671302551061,61.72698825320377,54.52308287727116,-1.9033701235607836,-2.367095270732463,-3.893124246817223,-2.296614731336547,6.336783785441375,1.0100021362304759,0.18907098343027684,2.222001266479495,0.04934212393771986,4.39466040902127,1.1356716952086074,3.3083308377503826,-3.313108477783203,90.60916998435394,33.85132870141035,1.0863295712708878,3,-1.9250011444091797,-2.0700016021728516,-4.587501525878906,-3.085000991821289,-2.1400032043457102,1,-0.04487977414117761,1.5428635266292827,40.08000183105469,-1.0396049326761467,39.68000030517578,-4.217361738827699,39.150001525878906,-0.04487977414117761
7071,2008-03-26,40.20000076293945,40.41999816894531,39.83000183105469,40.209999084472656,96200.0,-0.0032234332311666947,1.7441914106510765,-0.052622068743976874,66.29077324257076,56.08362740666777,-1.6156253989132026,-2.2085626779789607,-3.7223973923236002,-2.192122284350937,6.598275824697697,0.589996337890625,0.3285682448944627,2.002000236511229,-0.36226563226861686,4.366266105291075,0.8198673021213025,3.1841331709011556,-2.7411345205078135,72.67762296653899,12.96203573568453,1.1821329343899238,3,-1.7950000762939453,-1.9400005340576172,-4.457500457763672,-2.9549999237060547,-4.569999694824219,2,-0.050000052191130906,1.1720468920482199,40.33000183105469,1.5428635266292827,40.08000183105469,-1.0396049326761467,39.68000030517578,-0.050000052191130906
7072,2008-03-27,40.52999877929688,41.04999923706055,39.72000122070313,40.22999954223633,134000.0,0.008208905723744442,-1.015154799164243,-30.00495993895531,79.82958455477952,59.104943876273154,-1.6907455636663684,-2.4914546598704845,-4.019568108581026,-2.5419771808507576,7.04978084637808,1.3299980163574148,0.592730670303176,2.220998382568368,-0.3635948137380396,4.805591578874775,0.9287017844151677,3.513294980721568,-2.6821963944043077,73.19583371840865,5.681803494471339,1.292296598153202,3,-1.9499988555908274,-2.0949993133544993,-4.70749759674073,-3.2849979400634837,-7.090000152587898,3,-0.05551443542478762,1.7441914106510765,40.20000076293945,1.1720468920482199,40.33000183105469,1.5428635266292827,40.08000183105469,-0.05551443542478762
7073,2008-03-28,40.22000122070313,40.9900016784668,40.09000015258789,40.97000122070313,118300.0,-0.007648595310397632,1.2784822351203244,-2.5000063578448857,74.40835397750682,62.520824303473574,-1.1558405376984027,-2.103430383684284,-3.6574244995007845,-2.2191920305578563,7.833632750247544,0.9000015258789062,0.6937557840603361,1.7930007934570398,-0.9176962484353979,4.503697835349477,0.4376522725108245,3.148349314403255,-1.9238912765070424,49.079909664283896,-21.179401232128605,1.355348520946217,3,-1.6400012969970774,-1.7850017547607493,-4.332501411437995,-2.9750003814697337,-7.280002593994148,4,-0.04425665191372252,-1.015154799164243,40.52999877929688,1.7441914106510765,40.20000076293945,1.1720468920482199,40.33000183105469,-0.04425665191372252
7074,2008-03-31,39.959999084472656,40.38000106811523,39.61999893188477,40.38000106811523,143200.0,-0.0064644984669129935,2.6190406989946142,0.5600026448567613,75.29940837863762,66.01774215637126,-0.564892329139461,-1.7081172119732955,-3.3456105502650146,-1.9580033456466168,7.966614076346873,0.7600021362304545,0.8114083925201214,1.3914987564086942,-1.3295635654847828,4.112561078302171,0.030967595461959263,2.7520299173554292,-1.278344639275545,23.776229372628773,-49.84929393468228,1.3605311609467379,3,-1.0550003051757812,-1.5249996185302734,-3.8124990463256836,-2.714998245239258,-7.529998779296875,0,-0.04754749135917591,1.2784822351203244,40.22000122070313,-1.015154799164243,40.52999877929688,1.7441914106510765,40.20000076293945,-0.04754749135917591
7075,2008-04-01,41.0,41.04999923706055,40.150001525878906,40.650001525878906,150200.0,0.026026049533405926,3.0000169543250483,-0.8333257645253136,73.34411802769503,68.28335752540264,-1.162812987780896,-2.634302566572174,-4.273901493749662,-2.9939515537548402,8.55021814668196,1.0900001525878906,0.9481937446345512,2.2734996795654325,-0.6302929023924264,5.1772922615232915,0.8216033885865031,3.725395970544362,-1.9867772839420113,96.50355060208179,22.748538698049998,1.4518962909789295,4,-1.0400009155273438,-2.565000534057617,-4.852499961853027,-3.7549991607666016,-8.810001373291016,1,-0.07195123812047444,2.6190406989946142,39.959999084472656,1.2784822351203244,40.22000122070313,-1.015154799164243,40.52999877929688,-0.07195123812047444
7076,2008-04-02,41.2400016784668,41.61999893188477,40.27000045776367,41.09000015258789,106900.0,0.005853699474799967,1.9670425487318912,0.4285776566757493,78.48935391893036,70.67905768748633,-1.1524699864659311,-2.7872313531580772,-4.389686434976255,-3.2372457024797185,9.616956181975855,1.3499984741211009,1.2465242760450579,2.3675012588500977,-0.7369329109478784,5.471935428648074,0.8152841739511132,3.919718343749082,-1.941630249468453,81.00013732910121,6.925206681915071,1.5522170848989871,4,-0.8750019073486328,-2.5200023651123047,-4.850001335144043,-3.9950008392333984,-9.180000305175781,2,-0.07395739397727419,3.0000169543250483,41.0,2.6190406989946142,39.959999084472656,1.2784822351203244,40.22000122070313,-0.07395739397727419
7077,2008-04-03,41.09000015258789,41.5099983215332,40.77000045776367,41.5099983215332,89100.0,-0.0036372822447586772,2.5238147138964577,-2.79995931030975,75.66668192545566,71.97584085719737,-0.7804081381968331,-2.490026634091933,-4.114005349479143,-3.0773912162920496,10.409596580374359,0.7399978637695312,1.5759952078993607,2.04299964904785,-1.151311675233309,5.237310973329009,0.44584398690727056,3.6401553111884297,-1.4201683231277187,73.5000610351559,0.4877172050919256,1.5971556621405782,4,-0.5700016021728516,-2.3700008392333984,-4.522500038146973,-3.844999313354492,-8.75,3,-0.13287902322212042,1.9670425487318912,41.2400016784668,3.0000169543250483,41.0,2.6190406989946142,39.959999084472656,-0.13287902322212042
7078,2008-04-04,41.06999969482422,41.43000030517578,40.31999969482422,41.18000030517578,90800.0,-0.0004867475709272595,2.6393426220076543,0.26190735694822886,82.84668128502295,74.21132706264471,-0.6062552852710752,-2.2100186994783186,-4.003040157355514,-3.061605178637201,10.650142039211797,1.1100006103515625,1.7231443474832417,1.7859992980957031,-1.2594211785257343,4.831419774717141,0.26328905978498796,3.3087095364064183,-1.0881411289761118,72.5000381469723,-2.7056358099267186,1.5227102383107176,4,-0.450000762939446,-2.3500003814697266,-4.502499580383301,-3.8249988555908203,-8.479999542236328,4,-0.18578040235721727,2.5238147138964577,41.09000015258789,1.9670425487318912,41.2400016784668,3.0000169543250483,41.0,-0.18578040235721727
7079,2008-04-07,40.97999954223633,41.31999969482422,40.97999954223633,41.22000122070313,73900.0,-0.002191384301354904,-1.8333147897957562,2.181821334443122,82.54541393944892,76.52448547222751,-0.4192538351515225,-1.8975461082446046,-3.789007663176605,-2.959460439616727,10.477929518586574,0.3400001525878906,1.8170390872347326,1.4929990768432617,-1.4276356392600675,4.413633792946591,0.03268171879159354,2.95331643489493,-0.7360385178223581,56.46254972739112,-20.460270918099923,1.460317358051665,4,-0.3600006103515554,-2.260000228881836,-4.41249942779541,-3.7349987030029297,-8.849998474121094,0,-0.1961932895397146,2.6393426220076543,41.06999969482422,2.5238147138964577,41.09000015258789,1.9670425487318912,41.2400016784668,-0.1961932895397146
7080,2008-04-08,40.63999938964844,40.7400016784668,40.11999893188477,40.63999938964844,86200.0,-0.008296733928400024,5.199885561701245,-0.0,70.25169107807362,76.96458745395005,-0.03425884981031402,-1.3046771159337567,-3.3195986653862235,-2.6090097850600955,9.971942933018799,0.8600006103515554,1.7942354580079467,0.9499990463256864,-1.6686625398492012,3.568660632500574,-0.35933174676175383,2.2593298394131267,0.9799995422363352,34.66669718424431,-38.64487327605427,1.3093307930874438,4,-0.02000045776366477,-1.9200000762939453,-3.857499122619629,-3.394998550415039,-8.279998779296882,1,-0.2020176970416947,-1.8333147897957562,40.97999954223633,2.6393426220076543,41.06999969482422,2.5238147138964577,41.09000015258789,-0.2020176970416947
7081,2008-04-09,39.5,40.790000915527344,39.27000045776367,40.790000915527344,217900.0,-0.028051166505155267,1.356588184501103,-100.0,53.34606357046681,74.02197401124864,1.113052599516834,-0.058186363417931375,-2.069795894522933,-1.4705116717218232,10.427654992323804,1.5200004577636719,1.7347927555656923,-0.25950031280517294,-2.773280919064476,2.25428029345413,-1.5163906159348244,0.9973899903244785,2.0899989318847716,10.267846499160425,-60.020332810559395,1.2568903031296528,4,0.9449996948242188,-0.7800006866455078,-2.7174997329711914,-2.2549991607666016,-6.680000305175781,2,-0.18506332590610164,5.199885561701245,40.63999938964844,-1.8333147897957562,40.97999954223633,2.6393426220076543,41.06999969482422,-0.18506332590610164
7082,2008-04-10,39.75,40.099998474121094,39.2400016784668,39.58000183105469,137800.0,0.006329113924050667,-1.0235255046629148,-0.13178143278744758,50.70706697060913,71.3884976771489,0.827829299664053,-0.1604715431222985,-2.1986982998942324,-1.723608187811351,11.13719170452773,0.8599967956542969,1.6745906561970827,-0.10850028991698935,-2.441858029597199,2.2248574497632205,-1.2751791597570943,1.0581785799231156,1.7471989929199268,23.28760919360036,-42.84013072308767,1.166678869840106,4,0.6800003051757812,-1.0300006866455078,-2.9674997329711914,-2.5049991607666016,-7.380001068115227,3,-0.19345908494865371,1.356588184501103,39.5,5.199885561701245,40.63999938964844,-1.8333147897957562,40.97999954223633,-0.19345908494865371
7083,2008-04-11,39.08000183105469,39.58000183105469,38.83000183105469,39.540000915527344,130700.0,-0.01685529984768086,1.7777730682829653,-2.705906112557221,40.421458178650596,67.51316987715035,1.4741336049303584,0.6258883825874975,-1.3970946910384896,-1.0599953384082,10.974314607941311,0.9199981689453125,1.5673248161210438,-0.8319986343383761,-3.0321664302891307,1.3681691616123786,-1.932082532313757,0.2680852636370048,2.281765322998055,10.040169256271275,-50.32711587182225,1.1000838979753778,4,1.144998550415039,-0.3600025177001953,-2.297501564025879,-1.835000991821289,-6.499999999999993,4,-0.17246676977151254,-1.0235255046629148,39.75,1.356588184501103,39.5,5.199885561701245,40.63999938964844,-0.17246676977151254
7084,2008-04-14,39.27000045776367,39.599998474121094,38.5099983215332,38.91999816894531,96800.0,0.004861786535485857,1.1584197307045871,-0.7608760552634635,39.72866855972259,63.77811993626452,1.3141640662032472,0.6088726550618446,-1.4776465167589663,-1.2574149624179256,10.988957922244817,1.0900001525878906,1.3318620521895497,-0.7319999694824233,-2.639343722077065,1.1753437831122184,-1.6856718457797442,0.22167190681489757,1.889225470449226,33.33338910369774,-22.24978174348169,0.95367187629732,4,0.7949981689453125,-0.5500011444091797,-2.6424999237060547,-2.0249996185302734,-6.819999694824226,0,-0.17010441118686426,1.7777730682829653,39.08000183105469,-1.0235255046629148,39.75,1.356588184501103,39.5,-0.17010441118686426
7085,2008-04-15,39.70000076293945,39.849998474121094,38.93999862670898,39.560001373291016,88100.0,0.010949842122825126,3.1364117147266715,0.3999956403744918,45.42124465348431,60.103885573437175,0.7603222440336523,0.37947319199240326,-1.8386589323555214,-1.6796374667313785,10.342450962421509,0.9099998474121165,1.1760966737353442,-0.4169996261596651,-1.8921707381021093,1.058171485782779,-1.1545851821308872,0.320585929811557,1.194302404605473,52.193030154478336,-1.177088006694106,0.7375855559712234,4,0.30999755859375,-0.8350009918212891,-3.200000762939453,-2.4549999237060547,-7.229999542236328,1,-0.1906800894042029,1.1584197307045871,39.27000045776367,1.7777730682829653,39.08000183105469,-1.0235255046629148,39.75,-0.1906800894042029
7086,2008-04-16,40.02999877929688,40.22999954223633,39.66999816894531,40.08000183105469,151700.0,0.008312292443719116,2.2000217983651225,-0.3571662125340092,45.42124465348431,56.74328143210702,0.26891442189140236,0.14844622328916302,-2.0869973654198475,-2.005128986404621,10.52464844357362,0.5600013732910156,1.038041464120326,-0.1450016021728473,-1.500061768534401,1.2100585641887065,-0.8225316853536242,0.5325284810079296,0.6258739036468697,88.37205691879177,35.960269010715244,0.6775300831807755,4,-0.05999946594238992,-1.164999008178718,-3.0324993133544993,-2.7849979400634837,-7.2199974060058665,2,-0.1916062553794574,3.1364117147266715,39.70000076293945,1.1584197307045871,39.27000045776367,1.7777730682829653,39.08000183105469,-0.1916062553794574
7087,2008-04-17,39.93999862670898,40.04999923706055,39.59000015258789,39.86999893188477,66400.0,-0.002248317645077047,2.172397463892031,-1.399908452853134,47.328220378775896,52.796785775857344,0.1996244480683842,0.31691389664516123,-1.8918109009987418,-1.891619991852373,11.00476029859059,0.45999908447265625,0.8421713047655075,-0.27450160980225036,-1.5473179366101277,0.998314717005627,-0.9109097732061855,0.3619065536016848,0.5012866200937225,83.13949362147544,29.05432578272753,0.6364081634039374,4,-0.024999618530266332,-1.0749988555908132,-2.9424991607665945,-2.694997787475579,-7.6499977111816335,3,-0.17826738048817603,2.2000217983651225,40.02999877929688,3.1364117147266715,39.70000076293945,1.1584197307045871,39.27000045776367,-0.17826738048817603
7088,2008-04-18,39.90999984741211,40.79999923706055,39.650001525878906,40.63999938964844,218400.0,-0.0007510961524371806,1.190473422439882,-10.428610354225551,49.50100545098341,49.12518483269451,0.053387290508489116,0.3847536721584106,-1.7615756183331257,-1.841081881952249,11.360740136424639,1.1499977111816406,0.5761973389418387,-0.3160003662109361,-1.5725350311055593,0.9405342986836871,-0.9442676986582512,0.31226696623637906,-1.4000015258789062,61.135413369758965,3.0835037834067833,0.6282673324473127,4,-0.2550010681152344,-1.0450000762939453,-2.9125003814697266,-2.789999008178711,-6.810001373291023,4,-0.18892510509534,2.172397463892031,39.93999862670898,2.2000217983651225,40.02999877929688,3.1364117147266715,39.70000076293945,-0.18892510509534
7089,2008-04-21,39.88000106811523,40.2400016784668,39.58000183105469,40.2400016784668,94900.0,-0.0007516607219136828,2.6666596024244478,0.49315183027200304,35.999999999999986,45.319441379575224,-0.09952384630648936,0.4205631328003179,-1.6234969808290884,-1.7692734180216476,11.572077989676789,0.6599998474121094,0.3272898349765043,-0.33599910736084837,-1.600583652836015,0.9285854381143182,-0.9682913800984281,0.29629316537673134,-1.3242027282714801,50.53774908324221,-2.540805915086011,0.6322922727375828,4,-0.22500228881835227,-1.0150012969970632,-2.8825016021728445,-2.8199996948242116,-7.299999237060533,0,-0.18304912340880086,1.190473422439882,39.90999984741211,2.172397463892031,39.93999862670898,2.2000217983651225,40.02999877929688,-0.18304912340880086
7090,2008-04-22,38.52000045776367,39.709999084472656,38.45000076293945,39.709999084472656,199400.0,-0.03410232131209501,1.1176466816903936,3.3055461365658654,23.43746274706156,41.99626351030798,1.0372029795535767,1.7265304182057761,-0.16318875298053115,-0.3881997018295067,11.732768186593903,1.4300003051757741,-0.005737450055733007,-1.6054996490478501,-3.077747501575935,-0.13325179651976526,-2.3416235753118926,-0.8693757227838077,2.279998779296875,2.9787123521600942,-44.64427627552143,0.7361239262640421,4,1.1049995422363281,0.3449993133544922,-1.522500991821289,-1.9200000762939453,-5.650001525878899,1,-0.15758046787875424,2.6666596024244478,39.88000106811523,1.190473422439882,39.90999984741211,2.172397463892031,39.93999862670898,-0.15758046787875424
7091,2008-04-23,38.18999862670898,39.06999969482422,38.11999893188477,38.61000061035156,195900.0,-0.008567025626506242,-2.3928515473328447,0.3529432507028407,22.641471409179218,38.87786400348243,1.2983775478896433,2.0008095488010653,0.24794578731145123,-0.06373854508486687,12.000059483550588,0.950000762939446,-0.36414382516894506,-1.8350013732910213,-3.541601592494608,-0.12840115408743458,-2.688301482892811,-0.9817012636892315,2.5630006408691486,2.611928613926536,-40.01363956822863,0.8533001096017928,4,1.270000457763679,1.000000000000007,-1.1924991607665945,-1.9549980163574148,-5.419998168945305,2,-0.1497773661087658,1.1176466816903936,38.52000045776367,2.6666596024244478,39.88000106811523,1.190473422439882,39.90999984741211,-0.1497773661087658
7092,2008-04-24,38.27999877929688,38.72000122070313,37.90999984741211,38.29999923706055,308900.0,0.00235664194355234,-1.131587268921712,0.047619912625662335,24.022314223364106,37.05573689733948,1.0928544167664995,1.8272882372431027,0.23180313449350365,-0.15657688443045714,11.839400962117242,0.8100013732910227,-0.6063635164003358,-1.6325012207031193,-3.488993723249159,0.2239912818429204,-2.5607474719761427,-0.7042549694300959,2.3676804748535076,12.802733910950145,-24.968067485428797,0.9282462512730215,4,1.075000762939446,1.4850006103515554,-1.0824995040893626,-2.289999008178718,-5.549999237060554,3,-0.14289439865301734,-2.3928515473328447,38.18999862670898,1.1176466816903936,38.52000045776367,2.6666596024244478,39.88000106811523,-0.14289439865301734
7093,2008-04-25,38.43999862670898,38.75,38.040000915527344,38.43000030517578,118900.0,0.004179724464845824,1.2539615261185217,-0.499904634750919,26.65438108581536,35.603038289127575,0.9303602378011036,1.6096238716744296,0.12067337570633185,-0.3210680824847003,11.657539063511889,0.7099990844726562,-0.6846697524589374,-1.3835012435913185,-3.345587340147709,0.5785848529650721,-2.364544291869514,-0.4024581953131232,2.0434198630371156,22.74671084944861,-12.136750527381317,0.9810430482781939,4,0.9150009155273509,1.3250007629394602,-0.5449991226196218,-2.0449981689453054,-6.049999237060533,4,-0.15998954034583335,-1.131587268921712,38.27999877929688,-2.3928515473328447,38.18999862670898,1.1176466816903936,38.52000045776367,-0.15998954034583335
7094,2008-04-28,38.060001373291016,38.77999877929688,38.02999877929688,38.31999969482422,181300.0,-0.009885464802122268,-3.687448591557899,-26.0041968714416,26.459837373925183,33.49621525806545,1.2523690433266879,1.9394144779253395,0.5674097348323528,0.0600064873958317,11.955867849402493,0.75,-0.7815222521803946,-1.6684986114501967,-3.7809807701931035,0.44398354729271006,-2.72473969082165,-0.6122575320787433,2.2690119979150367,8.333421636548206,-25.479571538695186,1.0562410793714547,4,1.2949981689453125,1.7049980163574219,-0.0075016021728515625,-1.6300010681152344,-5.0,0,-0.13032061797692573,1.2539615261185217,38.43999862670898,-1.131587268921712,38.27999877929688,-2.3928515473328447,38.18999862670898,-0.13032061797692573
7095,2008-04-29,38.04999923706055,38.63000106811523,38.0099983215332,38.08000183105469,184300.0,-0.00026279915579530133,-10.27232375073677,0.11539533723608728,33.333304101900836,32.153110752333944,1.1216591426140994,1.8098712978061968,0.6328379973066092,0.07167735494156346,11.728012025299687,0.6200027465820241,-0.7677267105497094,-1.5310007095336928,-3.681290109071277,0.6192886900038914,-2.606145409302485,-0.4558560097649007,2.133873322717868,12.068914488287891,-23.701125317355636,1.0751446997687935,4,1.3050003051757812,1.7150001525878906,0.08750152587890625,-1.5349979400634766,-4.329998016357422,1,-0.1437581475869807,-3.687448591557899,38.060001373291016,1.2539615261185217,38.43999862670898,-1.131587268921712,38.27999877929688,-0.1437581475869807
7096,2008-04-30,38.18999862670898,38.63000106811523,37.15999984741211,38.34000015258789,210900.0,0.0036793532839829446,3.0273820845918884,4.999618563255163,31.60373157089269,30.405945329235816,0.7746728011964095,1.506917961947778,0.5268558648722248,-0.08274741114409778,11.3252313789126,1.470001220703118,-0.7630226429292648,-1.2385011672973718,-3.325062598438997,0.8480602638442534,-2.281781882868188,-0.19522045172655567,1.8574415703274596,63.58021348190183,25.147645093622224,1.043280715570814,4,0.7900009155273509,1.2000007629394602,0.1425018310546946,-1.4799976348876882,-5.759998321533196,2,-0.13930347960535283,-10.27232375073677,38.04999923706055,-3.687448591557899,38.060001373291016,1.2539615261185217,38.43999862670898,-0.13930347960535283
7097,2008-05-01,35.630001068115234,37.86999893188477,34.470001220703125,37.65999984741211,757800.0,-0.0670331932613204,1.7755117928787973,13.533187528609297,21.859670018998827,27.334685836793085,2.9714867480347067,3.8334350514066386,3.074416140629353,2.425597733847212,11.478809541619235,3.7199974060058523,-0.8971849831745544,-3.525498771667479,-6.074293657472971,-0.976703885861987,-4.799896214570225,-2.251101328764733,4.186443900951254,26.914164837499072,-14.48567872831427,1.2743974429027451,5,1.7250003814697266,2.414999008178711,2.7024993896484375,1.0799999237060547,-3.1200027465820384,3,-0.0802694505926057,3.0273820845918884,38.18999862670898,-10.27232375073677,38.04999923706055,-3.687448591557899,38.060001373291016,-0.0802694505926057
7098,2008-05-02,33.439998626708984,35.59000015258789,32.84000015258789,35.59000015258789,804800.0,-0.06146512421426931,1.558137719344937,1.0591146890362153,14.145118077354397,24.906365623165797,4.634579333489803,5.715547261713851,5.245619676107822,4.5511676137575705,12.384700990957063,2.7900009155273438,-1.1333023037682395,-5.33400115966797,-8.79653709111853,-1.87146522821741,-7.06526912539325,-3.60273319394269,5.841801967521164,10.100986748098258,-30.98413586884974,1.7312679657252792,5,2.835000991821289,3.7900009155273438,5.067501068115234,3.4450016021728516,-0.4499969482421804,4,-0.021232030910000366,1.7755117928787973,35.630001068115234,3.0273820845918884,38.18999862670898,-10.27232375073677,38.04999923706055,-0.021232030910000366
7099,2008-05-05,32.939998626708984,33.25,32.61999893188477,33.25,456300.0,-0.014952153724092643,3.0645050144588235,0.14418658292081404,8.780459438587997,23.277809700002067,4.522167270426621,5.884002757920683,5.715142623243388,4.982055749025804,13.367106776320004,0.8199996948242116,-1.4216755495625435,-5.432001113891602,-9.609271451170038,-1.2547307766131652,-7.520636282530816,-3.343365945252387,5.568785914524092,5.324452264253591,-32.9364005735495,2.088635168639218,5,2.905000686645508,4.180000305175788,5.567501068115234,3.9450016021728516,-0.270000457763679,0,-0.016697002428366248,1.558137719344937,33.439998626708984,1.7755117928787973,35.630001068115234,3.0273820845918884,38.18999862670898,-0.016697002428366248
7100,2008-05-06,32.43000030517578,32.93000030517578,31.95000076293945,32.75,287700.0,-0.015482645500770498,1.8823503012487623,1.0322525072294346,4.653932189409261,21.27919423113874,4.55663035434133,6.0579880495319856,6.157805694488232,5.438435543815402,15.413566122596242,0.9899978637695348,-1.7729380770239231,-5.531499481201173,-10.336735027648828,-0.7262639347535185,-7.934117254424997,-3.1288817079773494,5.254354250748534,7.185621561490348,-23.714661638792197,2.402617773223826,5,2.934999465942383,4.354999542236328,6.239998817443848,4.454999923706055,0.5799980163574148,1,0.019426489737488062,3.0645050144588235,32.939998626708984,1.558137719344937,33.439998626708984,1.7755117928787973,35.630001068115234,0.019426489737488062
7101,2008-05-07,32.189998626708984,33.139999389648445,32.11999893188477,32.580001831054695,248100.0,-0.007400606728594217,-2.8490394927198253,1.2187611758815757,4.572091974913249,19.11805842575531,4.309184289486346,6.031501404574165,6.32951871811828,5.623357746583601,17.321058965158706,1.0200004577636719,-2.1041846305326004,-5.406001091003418,-10.795079868735542,-0.016922313271294342,-8.10054047986948,-2.711461702137356,4.576859322337754,4.054019222987219,-19.402329612057553,2.6945393888660623,5,3.1750011444091797,4.595001220703125,7.007500648498535,4.695001602172852,1.1400032043457102,2,0.047530371521192105,1.8823503012487623,32.43000030517578,3.0645050144588235,32.939998626708984,1.558137719344937,33.439998626708984,0.047530371521192105
7102,2008-05-08,32.060001373291016,33.029998779296875,31.81999969482422,32.209999084472656,181700.0,-0.004038436128111722,-2.8412604222802162,0.3846063558202929,4.519113716913054,16.658584273655052,3.8711850779908588,5.856088728537053,6.391210190944008,5.690892885331024,19.343621541065893,1.2099990844726562,-2.274845711085554,-5.151498413085939,-10.973436313535167,0.6704394873632928,-8.062467363310553,-2.240529462861325,3.936159425978559,6.366091494035615,-11.815012850465884,2.9109689502246154,5,3.2399978637695312,4.604997634887695,7.4824981689453125,5.10999870300293,0.8599967956542898,3,0.011540827075354088,-2.8490394927198253,32.189998626708984,1.8823503012487623,32.43000030517578,3.0645050144588235,32.939998626708984,0.011540827075354088
7103,2008-05-09,32.34000015258789,32.529998779296875,31.70000076293945,31.81999969482422,166900.0,0.008733586004464167,-1.1842101300513368,-3.4667226164136213,7.545026758734863,14.556938649745016,2.944556904717963,5.317907769928574,6.059258013196683,5.3564516273010625,21.1268549016974,0.8299980163574254,-2.4328500287267403,-4.534499549865721,-10.672729913981371,1.603730814249925,-7.6036147319235425,-1.4653843678079,2.9044516478815225,41.29030352699713,26.07840655764895,3.069115182057823,5,2.825000762939446,4.225000381469727,7.279998779296875,4.829999923706055,0.34999847412109375,4,0.005256591470105487,-2.8412604222802162,32.060001373291016,-2.8490394927198253,32.189998626708984,1.8823503012487623,32.43000030517578,0.005256591470105487
7104,2008-05-12,32.59000015258789,32.650001525878906,32.009998321533196,32.209999084472656,170400.0,0.007730364836748382,1.5599932861840633,0.730770641528812,11.840393390211716,12.168837459557338,2.052926042836056,4.787243806136935,5.782672137702519,5.064246836549643,22.67583619268724,0.6400032043457102,-2.6295569075942993,-3.9504995346069336,-10.264348712310934,2.363349643097063,-7.107424123458934,-0.7935749457549335,1.9455614403755277,61.805572112416904,43.18544504572779,3.1569245888519983,5,2.575000762939446,3.9200000762939453,7.079998970031738,4.579999923706055,-0.11999893188476562,0,0.012273750353055668,-1.1842101300513368,32.34000015258789,-2.8412604222802162,32.060001373291016,-2.8490394927198253,32.189998626708984,0.012273750353055668
7105,2008-05-13,32.130001068115234,32.56999969482422,31.520000457763672,32.56999969482422,235800.0,-0.014114730970203104,3.772738701091527,-1.1578878682929277,11.64555543966587,9.95126233386547,1.771113842262345,4.902387150667423,6.187303079503586,5.457861155223114,24.65533304513604,1.0699996948242188,-2.9017173381271704,-4.031998634338379,-10.455017937251228,2.3910206685744697,-7.243508285794803,-0.8204889828819546,1.8384483588433937,37.65438349035594,16.306689228833605,3.211509651456424,5,2.5649986267089844,4.029998779296875,7.5399980545043945,5.039999008178711,0.8699989318847656,1,0.016806631897872792,1.5599932861840633,32.59000015258789,-1.1842101300513368,32.34000015258789,-2.8412604222802162,32.060001373291016,0.016806631897872792
7106,2008-05-14,32.360000610351555,32.880001068115234,32.02000045776367,32.09999847412109,161800.0,0.007158404437918486,-3.0952588555859695,-0.590915790295033,13.184060245696799,8.987305692387466,0.7008638903898188,4.2881646048182205,5.887992250841599,5.161182281200688,27.007515937550576,0.8600006103515625,-3.177996886531105,-3.418499183654795,-9.784765994024319,2.947767626714729,-6.601632588839557,-0.23536577847003315,1.1187590227680815,55.629211013623824,31.829152679633236,3.183133405184763,5,1.1949996948242259,3.799999237060554,7.3099985122680735,4.80999946594239,0.07999801635742898,2,0.020086455467300368,3.772738701091527,32.130001068115234,1.5599932861840633,32.59000015258789,-1.1842101300513368,32.34000015258789,0.020086455467300368
7107,2008-05-15,32.81999969482422,32.990001678466804,32.400001525878906,32.450000762939446,127900.0,0.014215051786047095,-1.5106528038179952,1.423061122685552,16.306930634196235,9.227507087592116,-0.2231147534681739,3.44397787393531,5.3858094034596675,4.620375002022271,29.356597841763165,0.6300010681152486,-3.5556219248928684,-2.6025001525878935,-8.782507958606331,3.577507653430544,-5.692504055597112,0.4875037504213253,0.26700810322422797,88.43524881147583,61.83744012249369,3.0900039030092197,5,-0.4349994659423828,3.3400001525878906,6.762499809265137,4.350000381469727,-0.5600013732910227,3,0.015539370535426977,-3.0952588555859695,32.360000610351555,3.772738701091527,32.130001068115234,1.5599932861840633,32.59000015258789,0.015539370535426977
7108,2008-05-16,32.36999893188477,33.189998626708984,32.139999389648445,32.97999954223633,139400.0,-0.01371117511041331,1.0388358863440945,-1.648655057581424,16.171194259354124,10.048699845455019,0.06609557614234518,3.478481162743698,5.82846966907379,4.981180618988084,32.14715890043848,1.0499992370605398,-3.9976993087946937,-2.6755008697509695,-8.618243160551323,3.2672414210493876,-5.646872015151146,0.2958702756492073,-0.8499984741211009,50.89816802960434,21.081651459690946,2.9713711454001785,5,-0.014999389648444605,3.7900009155273366,7.205000877380364,4.800001144409173,-0.4499988555908274,4,0.016991018078742703,-1.5106528038179952,32.81999969482422,-3.0952588555859695,32.360000610351555,3.772738701091527,32.130001068115234,0.016991018078742703
7109,2008-05-19,32.580001831054695,32.799999237060554,32.110000610351555,32.200000762939446,152700.0,0.0064875781927526965,-1.4642747665206521,-0.6229519473697681,18.234614159399428,11.557664508787258,-0.22388722461860766,2.839101703162825,5.594394924071658,4.67303728913398,35.16768525701634,0.6899986267089986,-4.166373878218906,-2.1004980087280174,-7.678531268897785,3.477535251441754,-4.889514638812905,0.6885186213568666,-1.026601409912118,63.473205719768345,30.114150399013603,2.7890166300848853,5,-0.22500228881836648,3.5799980163574148,6.892498016357415,4.589998245239251,-0.9800014495849645,0,0.0033762059383755094,1.0388358863440945,32.36999893188477,-1.5106528038179952,32.81999969482422,-3.0952588555859695,32.360000610351555,0.0033762059383755094
7110,2008-05-20,32.450000762939446,33.060001373291016,32.31999969482422,32.439998626708984,165700.0,-0.003990210583454723,-4.920013427734375,0.026321337148000192,16.627913475553555,12.897200231080626,-0.1014156784111293,2.6256559572206726,5.709277988385075,4.706339016676864,37.49277902965713,0.7400016784667969,-4.04118627996526,-1.9269990921020579,-7.281481283715955,3.4274830995118393,-4.6042401879090065,0.7502420037048907,-0.8638683776855416,36.75222035290835,6.9178553227890625,2.6772410958069486,5,-0.0950012207031179,3.7099990844726634,6.942498207092292,4.719999313354499,-1.210000991821282,1,0.0006163469119704335,-1.4642747665206521,32.580001831054695,1.0388358863440945,32.36999893188477,-1.5106528038179952,32.81999969482422,0.0006163469119704335
7111,2008-05-21,32.470001220703125,33.139999389648445,32.029998779296875,32.380001068115234,174000.0,0.0006163469119704335,-1.810111301576589,8.998093058740183,23.927399906709965,15.053676474391395,-0.08663103091561197,2.2716229712573437,5.624756253468874,4.609850440663557,39.71820851172026,1.1100006103515696,-3.818660025226052,-1.6209987640380845,-6.723042595141322,3.481045067065157,-4.172020679589707,0.9300231515135344,-0.8517915106201173,37.93124993834002,7.408284201532339,2.5510219155516203,5,-0.11500167846679688,3.6899986267089844,6.967497825622559,4.69999885559082,-1.480001449584961,2,0.016322721261831763,-4.920013427734375,32.450000762939446,-1.4642747665206521,32.580001831054695,1.0388358863440945,32.36999893188477,0.016322721261831763
7112,2008-05-22,32.810001373291016,33.06999969482422,32.400001525878906,32.400001525878906,111100.0,0.010471208494168494,-2.268284967295937,4.555546136565931,42.51784571947383,18.939545247806834,-0.3453755487707326,1.5819184683078475,5.2338162643354735,4.191688700910355,41.88758501142124,0.6699981689453125,-3.4881637781536767,-1.0074987411499023,-5.7368860703263636,3.721888588026559,-3.372192405738133,1.3571949234383283,-1.1603558848754894,67.24161177557738,32.72530475438256,2.364693664588231,5,-0.4550018310546875,3.3499984741210938,6.6074981689453125,5.384998321533203,-2.5300006866455043,3,-0.011277132919696564,-1.810111301576589,32.470001220703125,-4.920013427734375,32.450000762939446,-1.4642747665206521,32.580001831054695,-0.011277132919696564
7113,2008-05-23,32.290000915527344,32.950000762939446,32.189998626708984,32.630001068115234,113700.0,-0.01584883986585195,-1.8147980700626332,-0.829268973473888,42.3168110931048,22.325813881461624,0.18638727039576963,1.7049673868699529,5.688047133526162,4.6412065880057085,44.25165446552834,0.7600021362304616,-3.128207113050294,-1.2199993133544922,-5.458131576607258,3.0181329498982734,-3.339065444980875,0.8990668182718906,-0.6095483643459474,23.42360299676939,-14.174512769341966,2.119066131626382,5,0.06499862670898438,3.8699989318847656,7.099998474121094,5.904998779296875,-1.8000011444091797,4,-0.000929160518534422,-2.268284967295937,32.810001373291016,-1.810111301576589,32.470001220703125,-4.920013427734375,32.450000762939446,-0.000929160518534422
7114,2008-05-27,33.09999847412109,33.169998168945305,32.380001068115234,32.380001068115234,143800.0,0.02508508936598508,-1.194444297271932,-2.1176384790584226,57.39512527031297,27.409099418200192,-0.6075494873786553,0.5315806387311852,4.837744586247673,3.781646201626927,46.65367755042317,0.8799972534179616,-2.7146387378079666,-0.1620016098022532,-3.8198380056920627,3.4958347860875527,-1.9909198077471544,1.6669165881426515,-1.3893550014291378,93.85967260510498,50.24938858980509,1.8289181979449032,5,-0.4949989318847585,2.7800025939941477,6.160000801086433,5.095001220703132,-2.8899993896484304,1,-0.035649500067189144,-1.8147980700626332,32.290000915527344,-2.268284967295937,32.810001373291016,-1.810111301576589,32.470001220703125,-0.035649500067189144
7115,2008-05-28,32.580001831054695,33.279998779296875,32.459999084472656,33.259998321533196,145200.0,-0.015709869094796103,1.2777851364024095,-0.9444429727195076,54.05409263619725,31.950214128255794,-0.019006078913129443,0.654314177086043,5.312819477288748,4.258452705332921,49.10237766482699,0.8199996948242188,-2.335125417321464,-0.4084983825683537,-3.2957857952427716,2.478789030106064,-1.852142088905559,1.0351453237688553,-0.8397712552824039,44.00024414062557,-4.423056574545029,1.443643706337209,5,0.0749969482421804,3.0349979400634695,6.679997444152825,5.614997863769524,-2.5800018310546946,2,-0.03007984636301786,-1.194444297271932,33.09999847412109,-1.8147980700626332,32.290000915527344,-2.268284967295937,32.810001373291016,-0.03007984636301786
7116,2008-05-29,32.86999893188477,33.43000030517578,32.450000762939446,32.450000762939446,137500.0,0.008901076873287783,-3.6666848319708114,-0.6176475538127874,58.148879306507176,36.599319536290345,-0.25597004451871896,-0.057634369079941905,4.932954566477065,3.950304387708087,50.83513081343671,0.9799995422363352,-2.0529005680901733,0.14749870300293821,-1.384020861687091,1.6790182676929675,-0.6182610793420764,0.9132584853479528,-1.0681776279714974,54.83866005863608,1.0501551684907469,0.7657597823450144,5,-0.1399993896484446,2.4250011444091726,6.375000953674309,5.325000762939446,-2.529998779296882,3,-0.04958926722645751,1.2777851364024095,32.580001831054695,-1.194444297271932,33.09999847412109,-1.8147980700626332,32.290000915527344,-0.04958926722645751
7117,2008-05-30,32.77000045776367,33.0,32.029998779296875,32.860000610351555,164500.0,-0.0030422414776564155,4.243264977885002,-0.2142870118074236,54.48852722216381,40.85680097660253,-0.1830605993820953,-0.19276933899783444,4.9310436585139,4.014780034758218,51.109066249930166,0.970001220703125,-1.7162988729569193,0.19050025939941406,-0.5024853192345446,0.8834858380333728,-0.15599252991756174,0.5369930487163899,-0.8704884137746447,52.85720513784666,-2.40846020198542,0.3464927893169789,5,-0.04000091552734375,2.3799991607666016,6.554998397827148,5.424999237060547,-1.5500011444091832,4,-0.0543179939511963,-3.6666848319708114,32.86999893188477,1.2777851364024095,32.580001831054695,-1.194444297271932,33.09999847412109,-0.0543179939511963
7118,2008-06-02,32.72999954223633,33.470001220703125,32.11999893188477,32.689998626708984,146800.0,-0.0012206565446619688,-1.2881388808069207,-0.44445386343410453,51.5283795511978,44.5561082423579,-0.09680320937314235,-0.21996476863415637,4.849483168298818,4.035111028778722,50.46314193220485,1.3500022888183523,-1.390567890362668,0.1859992980957017,-0.3830396664843363,0.7550382626757397,-0.09852018419432085,0.47051878038572426,-0.7386582025760973,48.61108167676853,-5.586608471676932,0.2845194822900197,6,0.020000457763671875,2.4200000762939453,6.829999923706055,5.465000152587891,-1.590000152587887,0,-0.07485483928679015,4.243264977885002,32.77000045776367,-3.6666848319708114,32.86999893188477,1.2777851364024095,32.580001831054695,-0.07485483928679015
7119,2008-06-03,32.389999389648445,32.86999893188477,32.209999084472656,32.86999893188477,153200.0,-0.010388028027593754,1.750001986823417,-11.99971390425329,52.914782480770484,48.587982576270896,0.2384905838151994,0.08086407739135382,5.048569533183333,4.339053730013646,49.703350002847614,0.6599998474121165,-1.1139858372454228,-0.1265008926391502,-0.6674264087488666,0.4144246234705662,-0.39696365069401196,0.14396186541571154,-0.3600006103515696,25.000000000000494,-29.997736867340503,0.2704627580548585,6,0.3600006103515554,2.760000228881829,7.170000076293938,6.229999542236328,-1.1499996185302805,1,-0.05866006959967718,-1.2881388808069207,32.72999954223633,4.243264977885002,32.77000045776367,-3.6666848319708114,32.86999893188477,-0.05866006959967718
7120,2008-06-04,33.060001373291016,33.11999893188477,32.22999954223633,32.25,153400.0,0.020685458359616327,-1.0941105720684297,-1.6875044703526214,57.14286826442879,52.278590171572986,-0.3753558576790752,-0.5686761336261128,4.234474426104924,3.627742341884449,48.525646733918606,0.8899993896484446,-0.7704140922861384,0.5120010375976562,-0.07879113157478201,1.102793206770091,0.21660495301144067,0.8073971221838718,-0.9400024414062429,71.52783664646294,15.923835994903797,0.29539608458621797,6,-0.3100013732910156,2.0149993896484375,6.499998092651367,5.659997940063477,-1.9600009918212855,2,-0.08620696220299795,1.750001986823417,32.389999389648445,-1.2881388808069207,32.72999954223633,4.243264977885002,32.77000045776367,-0.08620696220299795
7121,2008-06-05,33.720001220703125,33.720001220703125,32.52000045776367,33.009998321533196,167100.0,0.019963696914583995,2.3802700364812517,0.8765453029853575,58.82354701129603,54.09033475955323,-0.9380415198461591,-1.1680620447495826,3.4392707872636095,2.9530039534971166,47.21971360135279,1.2000007629394531,-0.42354813978828076,1.0955007553100558,0.3296103491146667,1.8613911615054448,0.7125555522123577,1.4784459584077538,-1.5100021362304688,100.0,46.543425158976916,0.38294520309769536,6,-0.845001220703125,1.3549995422363281,5.839998245239258,4.999998092651367,-2.6500015258789062,3,-0.1103203169049457,-1.0941105720684297,33.060001373291016,1.750001986823417,32.389999389648445,-1.2881388808069207,32.72999954223633,-0.1103203169049457
7122,2008-06-06,32.43000030517578,33.259998321533196,32.389999389648445,33.22999954223633,156600.0,-0.03825625352395656,1.0232608686009328,-1.1267548878967022,50.50506218150636,55.0001404360423,0.32674872902158825,0.15924404755909904,4.565651928711532,4.214388228821932,45.77817693826528,1.3300018310546804,-0.06505295583165349,-0.2130001068115206,-0.938276049912659,0.5122758362896178,-0.5756380783620898,0.1496378647390486,-0.20000076293945312,19.375058114445164,-32.9838972215171,0.36263797155056987,6,0.44499969482421875,2.2649993896484375,6.754999160766602,6.289999008178711,-1.3999996185302699,4,-0.06444650425286391,2.3802700364812517,33.720001220703125,-1.0941105720684297,33.060001373291016,1.750001986823417,32.389999389648445,-0.06444650425286391
7123,2008-06-09,32.509998321533196,33.0,32.34999847412109,32.400001525878906,115300.0,0.0024667904904289717,-5.190405260576205,-0.13749612569438588,49.39755951032616,54.11152201826599,0.3142900995247331,0.09764097738293742,4.329583913752067,4.1169655457320715,44.22842494953727,0.6500015258789134,0.14696055894070525,-0.14150199890137571,-0.8557266576147669,0.572722659812019,-0.4986143282580713,0.21561033045531985,1.210002899169929,19.86747103613047,-29.801492040216598,0.35711232935669723,6,0.365001678466804,1.0450019836425852,5.190002441406257,5.535001754760749,-0.37999725341796164,0,-0.03968006997171292,1.0232608686009328,32.43000030517578,2.3802700364812517,33.720001220703125,-1.0941105720684297,33.060001373291016,-0.03968006997171292
7124,2008-06-10,32.990001678466804,33.060001373291016,32.22999954223633,32.22999954223633,106500.0,0.014764791809160904,-1.1842092054409477,6.909311600486032,54.38312713725375,54.14808140727226,-0.20445812739667701,-0.3698196046627089,3.7042523422334526,3.6229501647660456,42.799434976858976,0.8300018310546875,0.19451698296113307,0.3185012817382855,-0.4107168918814281,1.0477194553579992,-0.046107805071571306,0.6831103685481423,0.7025994873046812,51.006797322034814,-0.2838174490428571,0.36460908680985593,6,-0.11500167846680398,-0.37000083923340554,3.762497901916497,4.239997863769524,0.07999801635741477,1,-0.0560776657985409,-5.190405260576205,32.509998321533196,1.0232608686009328,32.43000030517578,2.3802700364812517,33.720001220703125,-0.0560776657985409
7125,2008-06-11,32.669998168945305,33.09999847412109,32.5,33.09999847412109,144700.0,-0.009700014951207758,1.7906885967246524,-0.5657882848968476,51.547964215063864,53.414646397111895,0.14489067835621938,-0.007680377954805806,3.8386853480085747,3.9500909704523437,41.07418262602979,0.5999984741210866,0.27890795600787044,-0.028502082824715558,-0.7118463095364973,0.6548421438870662,-0.37017419618060643,0.3131700305311753,0.9640989318847701,29.5300759098294,-22.48169647314328,0.34167211335589004,6,0.2050018310546946,-0.04999732971190696,3.8125009536743235,4.450000762939467,-0.32999801635741477,2,-0.04377099718317201,-1.1842092054409477,32.990001678466804,-5.190405260576205,32.509998321533196,1.0232608686009328,32.43000030517578,-0.04377099718317201
7126,2008-06-12,33.009998321533196,33.34999847412109,32.86999893188477,32.880001068115234,165300.0,0.010407106570060387,-5.39992879304248,-0.3023189794361184,51.547964215063864,53.087917174100795,-0.19351198383925805,-0.3125100806606511,3.3055023061874422,3.6229500944672424,39.53102352142624,0.6800003051757812,0.2306851026931156,0.2789981842040916,-0.39836217496971216,0.9563585433778954,-0.05968199538281027,0.6176783637909935,0.5679348769531316,69.64281456807008,18.749613693916295,0.3386801795869004,6,-0.08999824523925071,-0.3899974822997976,3.0650014877319407,3.7750015258789134,-0.80999755859375,3,-0.05786119470407636,1.7906885967246524,32.669998168945305,-1.1842092054409477,32.990001678466804,-5.190405260576205,32.509998321533196,-0.05786119470407636
7127,2008-06-13,33.330001831054695,33.549999237060554,32.889999389648445,33.110000610351555,129100.0,0.009694138921320539,1.0000115597581267,1.6923528376080426,58.306713743021156,53.84106541763672,-0.4757563911986793,-0.6243576006439255,2.796887100838113,3.318116566544788,37.94079336781267,0.6599998474121094,0.2464679207670244,0.5735015869140696,-0.1544744126554889,1.301477586483628,0.2095135871292939,0.9374895866988453,-1.1000022888183665,83.33352599485603,27.769066439049844,0.363987999784779,6,-0.365001678466804,-0.7100009918212962,2.744997978210442,3.4549980163574148,-0.490001678466804,4,-0.06780684104627788,-5.39992879304248,33.009998321533196,1.7906885967246524,32.669998168945305,-1.1842092054409477,32.990001678466804,-0.06780684104627788
7128,2008-06-16,32.919998168945305,33.34999847412109,32.439998626708984,33.34999847412109,152900.0,-0.01230133932148103,3.232554425932793,-1.9545359966707019,48.464163378176586,53.346552184015174,-0.040193959191107353,-0.18027972386116886,3.010270797339537,3.722697822214407,36.333068493701816,0.9099998474121023,0.2056085081111192,0.1359979629516559,-0.5717756203451501,0.8437715462484618,-0.21788882869675064,0.4898847546000624,-0.6635986328124943,52.27263532063612,1.4881402954427543,0.3538867916484032,6,0.05500221252442117,-0.29999732971190696,3.0625009536743235,3.800001144409187,0.6200027465820384,0,-0.05741183436889441,1.0000115597581267,33.330001831054695,-5.39992879304248,33.009998321533196,1.7906885967246524,32.669998168945305,-0.05741183436889441
7129,2008-06-17,32.689998626708984,33.09000015258789,32.650001525878906,32.84000015258789,159100.0,-0.0069866207481532605,-2.826146089033371,0.3488405102819325,50.987401936109016,52.66261148086853,0.26466839839262946,0.06153811937326026,3.039825299251376,3.961849621274453,34.623972098367304,0.4399986267089844,0.18917351738863175,-0.09950141906737997,-0.8022924503641917,0.6032896122294318,-0.45089693471578585,0.2518940965810259,-0.40772709655762185,22.52251013815368,-27.91722376274009,0.3513955156484067,6,0.2850017547607422,-0.06999778747558594,3.175002098083496,3.970001220703125,0.5200004577636719,1,-0.01713054702107608,3.232554425932793,32.919998168945305,1.0000115597581267,33.330001831054695,-5.39992879304248,33.009998321533196,-0.01713054702107608
7130,2008-06-18,32.470001220703125,32.81999969482422,32.029998779296875,32.639999389648445,150200.0,-0.006729807746951533,1.9811423964991075,1.133309597680735,46.3636647373586,51.2781801170977,0.43826081014717033,0.2984103923220047,3.06364943143339,4.193166072962569,33.4545326044139,0.7900009155273438,0.18810615616544624,-0.32049884796142436,-1.0213099712808713,0.3803122753580226,-0.6709044096211443,0.02990671369829556,1.079998016357429,28.947520322040525,-20.07094356946815,0.35040556165972253,6,0.31999778747558594,0.14999961853027344,3.367499351501465,4.189998626708984,0.529998779296875,2,0.018478547938536316,-2.826146089033371,32.689998626708984,3.232554425932793,32.919998168945305,1.0000115597581267,33.330001831054695,0.018478547938536316
7131,2008-06-19,33.0,33.0,32.380001068115234,32.439998626708984,83000.0,0.016322721261831763,1.2142764695063386,-3.294161206354768,51.93928403484811,51.43753810080234,-0.22865636045790438,-0.2001058806282643,2.376342552868138,3.673212326520428,31.952177418592598,0.6199989318847656,0.22033672497143897,0.18299999237060405,-0.5067784418624015,0.8727784266036096,-0.16188922474589873,0.5278892094871068,0.5195992279052817,63.81585056429866,14.65163824342163,0.34488921711650317,6,-0.21000099182128906,-0.12999916076660156,2.427499771118164,3.5699996948242188,-0.18000030517578125,3,-0.019999995376124513,1.9811423964991075,32.470001220703125,-2.826146089033371,32.689998626708984,3.232554425932793,32.919998168945305,-0.019999995376124513
7132,2008-06-20,32.439998626708984,33.09000015258789,32.299999237060554,32.84000015258789,247200.0,-0.016969738584576177,-1.3235310617195577,-0.7142866874203854,47.75193514198928,51.25469094876491,0.37203598191013754,0.3486289269282139,2.761225729496438,4.243138128396723,30.31264864143557,0.7900009155273366,0.16191525893038516,-0.35850124359130575,-1.0686174428729984,0.3516149556903869,-0.7135593432321485,-0.003443143950462968,1.0498085922241316,31.060601681935257,-17.422846186907233,0.3550580996408449,6,0.35000038146972656,0.4350013732910156,2.417501449584961,4.130001068115234,0.5600013732910156,4,-0.007398208197578082,1.2142764695063386,33.0,1.9811423964991075,32.470001220703125,-2.826146089033371,32.689998626708984,-0.007398208197578082
7133,2008-06-23,32.259998321533196,33.049999237060554,32.049999237060554,32.439998626708984,135500.0,-0.005548714944383137,-2.3333418104600057,0.44999904632933935,48.96660721249267,50.65285540156924,0.5731134327511995,0.5547063483622807,2.782005008981997,4.439940792687956,28.56633453735898,1.0,0.028603724963261357,-0.5370014190673871,-1.251752248161047,0.17774941002627287,-0.894376833614217,-0.1796260045205571,1.2006127286071973,21.69804191123216,-28.5267184697204,0.3573754145468299,6,0.5300006866455149,0.615001678466804,2.0125017166137766,4.310001373291023,0.740001678466804,0,0.017978978959448666,-1.3235310617195577,32.439998626708984,1.2142764695063386,33.0,1.9811423964991075,32.470001220703125,0.017978978959448666
7134,2008-06-24,31.920000076293945,32.389999389648445,31.8700008392334,32.0,109500.0,-0.010539313791975813,-4.777813099363231,0.4444432670707238,40.436244563984324,49.41821988478262,0.8329655120231507,0.8450980149277569,2.9494234658452285,4.781522497338216,27.16111532184824,0.5199985504150462,0.02939197561550344,-0.8179997444152818,-1.6172529378485336,-0.018746550982033483,-1.2176263411319042,-0.4183731476986594,1.5119987284295746,4.098300426339561,-41.63764270543809,0.3996265967166247,6,0.7899999618530273,0.8750009536743164,2.3374996185302734,4.649999618530273,0.5899982452392507,1,0.05075190586971612,-2.3333418104600057,32.259998321533196,-1.3235310617195577,32.439998626708984,1.2142764695063386,33.0,0.05075190586971612
7135,2008-06-25,31.60000038146973,32.5,31.459999084472656,32.09000015258789,250700.0,-0.010025053072035273,-1.701292782069987,6.1250029802350365,31.138810990520113,47.150536193166644,1.101007072524805,1.1467062508858952,3.0757044105887523,5.077629571751661,26.01585456204415,1.0400009155273438,0.023982052283301414,-1.0889993667602518,-2.0356150711656547,-0.14238366235485245,-1.5623072189629532,-0.6156915145575503,1.7695185046341884,8.58903099732057,-29.03191960523167,0.4733078522027003,6,0.9049987792968714,0.9899997711181605,2.6574993133544886,4.969999313354489,0.9899997711181605,2,0.05094932542934494,-4.777813099363231,31.920000076293945,-2.3333418104600057,32.259998321533196,-1.3235310617195577,32.439998626708984,0.05094932542934494
7136,2008-06-26,31.239999771118164,32.139999389648445,31.229999542236328,31.459999084472656,188400.0,-0.01139242424068676,-6.583339293803554,0.44897840023978436,37.31344922455648,44.817951246670575,1.3226168746364806,1.4528168476208378,3.2231705213207107,5.415074050001195,25.142610360343998,0.9099998474121165,-0.06913509437639931,-1.3675000190734892,-2.5090946104152962,-0.22590542773167854,-1.9382973147443963,-0.7967027234025821,2.014947926887878,0.5376465376506395,-37.764073330881075,0.5707972956709046,6,1.0499992370605469,1.2350006103515625,3.0174999237060547,5.329999923706055,1.6999988555908203,3,0.05633803590834141,-1.701292782069987,31.60000038146973,-4.777813099363231,31.920000076293945,-2.3333418104600057,32.259998321533196,0.05633803590834141
7137,2008-06-27,30.989999771118164,31.28000068664551,30.61000061035156,31.11000061035156,205300.0,-0.008002560878093479,1.9130375290766237,0.5454600625958934,34.36218748099057,43.251065035872124,1.3474830299132563,1.6470724898090765,3.2562504167018247,5.652171846761654,24.119870029319536,0.6700000762939524,-0.13137676764993955,-1.5284999847412095,-2.8757670996369384,-0.1812328698454806,-2.202133542189074,-0.854866427293345,2.102952074426298,15.573744862272232,-24.02458969893694,0.6736335574478642,6,0.8600006103515625,1.1750011444091797,3.2674999237060547,5.579999923706055,3.00000190734864,4,0.05905130484742904,-6.583339293803554,31.239999771118164,-1.701292782069987,31.60000038146973,-4.777813099363231,31.920000076293945,0.05905130484742904
7138,2008-06-30,30.28000068664551,30.940000534057614,30.270000457763672,30.920000076293945,142200.0,-0.022910586954387524,-1.0303037308903744,5.333290948104714,23.379195834265587,40.18348658011174,1.8367728094164413,2.2810640797750743,3.7375738207923312,6.34165604562634,23.91472138263202,0.7199993133544922,-0.24648039774106678,-2.115999126434321,-3.7885567285131962,-0.44344152435544615,-2.9522779274737623,-1.2797203253948837,2.5646560353796595,0.44844084908694115,-36.14917089088307,0.8362788010394381,6,1.3999996185302699,1.715000152587887,3.9774990081787074,6.289999008178707,4.339998245239261,0,0.08982824477127904,1.9130375290766237,30.989999771118164,-6.583339293803554,31.239999771118164,-1.701292782069987,31.60000038146973,0.08982824477127904
7139,2008-07-01,30.489999771118164,30.520000457763672,29.56999969482422,30.25,182800.0,0.006935240413163735,5.3333142599197645,-0.3750000000000021,28.112472256320146,38.1555763044408,1.432531585240536,2.025259517744523,3.2975915647704,6.115188736046349,23.87255932214319,0.9500007629394531,-0.44921572648537733,-1.811000061035159,-3.688298380465554,0.06629825839523562,-2.7496492207503564,-0.8723509013199617,2.045698199195627,31.39931673961895,-5.8406245042686145,0.9386491597151968,7,0.8400001525878906,1.1550006866455078,3.7674999237060547,6.079999923706055,4.480001449584961,1,0.08232208093551541,-1.0303037308903744,30.28000068664551,1.9130375290766237,30.989999771118164,-6.583339293803554,31.239999771118164,0.08232208093551541
7140,2008-07-02,30.209999084472656,30.65999984741211,29.84000015258789,30.559999465942386,142200.0,-0.009183361388895084,1.981810867703106,-1.458336313568429,21.54473467318074,34.778404153144436,1.5178563872897932,2.1932464877363316,3.383457285003878,6.3797998493103805,24.142490965383832,0.8199996948242188,-0.5701118629617206,-1.948500633239746,-4.007128576449794,0.11012730997029863,-2.9778146048447667,-0.919186661634722,1.910501127272596,24.90270294340288,-7.898169110053239,1.0293139716050226,7,1.1200008392333984,1.4350013732910156,4.032501220703125,6.3600006103515625,5.650001525878906,2,0.07613370760552907,5.3333142599197645,30.489999771118164,-1.0303037308903744,30.28000068664551,1.9130375290766237,30.989999771118164,0.07613370760552907
7141,2008-07-03,30.0,30.57999992370605,29.85000038146973,30.15999984741211,89900.0,-0.00695131052091269,-2.1739173701756602,0.45714192293229544,15.384578781072676,31.182031224153697,1.405339701267124,2.2243041749932217,3.403517125888932,6.564409773962851,25.343961623071714,0.729999542236321,-0.7125000698897921,-1.9724996566772468,-4.107874462880943,0.16287514952644955,-3.040187059779093,-0.9048122535753969,1.7634301393763074,25.146202091835946,-1.2104711850522527,1.0676874031018486,7,1.3099994659423864,1.6450004577636719,4.1349992752075195,6.569999694824219,6.770000457763672,3,0.08633333841959634,1.981810867703106,30.209999084472656,5.3333142599197645,30.489999771118164,-1.0303037308903744,30.28000068664551,0.08633333841959634
7142,2008-07-07,30.34000015258789,30.81999969482422,29.93000030517578,30.21999931335449,186400.0,0.011333338419596384,-1.5428595562409912,-0.7500059604701841,22.784796883211357,28.272941187566886,0.8226373121333204,1.8126328619636283,2.8707110076309306,6.195789952058945,26.305099934366883,0.8899993896484375,-0.8131880334339456,-1.5279994964599624,-3.770954041354024,0.7149550484340956,-2.649476768906993,-0.4065222240129316,1.1163497245511245,56.20437854582173,31.75750340621542,1.1214772724470294,7,0.6949996948242188,1.3050003051757812,3.672499656677246,6.229999542236328,6.599998474121087,0,0.08569540082547844,-2.1739173701756602,30.0,1.981810867703106,30.209999084472656,5.3333142599197645,30.489999771118164,0.08569540082547844
7143,2008-07-08,31.21999931335449,31.3799991607666,29.920000076293945,30.459999084472656,149400.0,0.029004586563640355,1.7037021992790928,6.333290948104368,36.363626712678936,27.820428092977398,-0.24630098788011523,0.875945161719482,1.7989982445280397,5.277946613700255,26.90342877707422,1.4599990844726562,-0.9870775090746555,-0.5835003852844274,-2.8229106200147065,1.6559098494458482,-1.7032055026495634,0.5362047320807122,-1.6499996185302699,91.16022681648647,63.724128102122435,1.1197051173651384,7,-0.18499946594237926,0.42500114440918324,2.720000267028812,5.35000038146973,5.629999160766605,1,0.08872525387684527,-1.5428595562409912,30.34000015258789,-2.1739173701756602,30.0,1.981810867703106,30.209999084472656,0.08872525387684527
7144,2008-07-09,31.13999938964844,31.489999771118164,30.920000076293945,31.229999542236328,118000.0,-0.0025624575741687305,-1.1509471987101976,-0.11842121774134443,37.33330669098386,28.508705393028926,-0.3224933821393243,0.8540276689162027,1.6946525620916297,5.329791278315593,27.338038856989545,0.5699996948242188,-1.1046933144081166,-0.5710001945495584,-2.7562315678555116,1.6142311787563983,-1.663615881202535,0.5216154921034182,-1.5337997055053734,78.7878507643848,49.41375117027991,1.0926156866529777,7,-0.2849998474121094,0.5050010681152308,2.8100004196166957,5.430000305175778,6.159999847412106,2,0.11175335935918973,1.7037021992790928,31.21999931335449,-1.5428595562409912,30.34000015258789,-2.1739173701756602,30.0,0.11175335935918973
7145,2008-07-10,31.239999771118164,31.649999618530273,30.959999084472656,31.0,170600.0,0.0032113161024327486,-3.3124817461689307,-2.666659602424553,31.7427278342837,27.889736349665284,-0.5352135525603572,0.6760645908883376,1.4079902286713946,5.195704119087679,27.762635253766977,0.6900005340576172,-1.2295000761820098,-0.39949989318847656,-2.545845110095698,1.7468453237187411,-1.4726725016420872,0.6736727152651341,-1.558448083496092,77.22222104484598,50.048246061279464,1.0731726084536093,7,-0.630000114440918,0.4050006866455078,2.7100000381469727,5.329999923706055,6.149999618530273,3,0.11939825470272258,-1.1509471987101976,31.13999938964844,1.7037021992790928,31.21999931335449,-1.5428595562409912,30.34000015258789,0.11939825470272258
7146,2008-07-11,31.10000038146973,31.6200008392334,31.03000068664551,31.059999465942386,286200.0,-0.004481414554230123,-10.80018310826269,0.16667064031344125,34.77273269133647,27.935352484148165,-0.4661859373977677,0.7016066783666162,1.3513390068635722,5.288481224114907,28.630673125659268,0.5900001525878871,-1.2805303438759381,-0.4439993858337381,-2.5017282208839653,1.613729449216489,-1.4728638033588517,0.5848650316913755,-1.3003418179931678,68.20812817386225,39.810397971335945,1.0288644175251143,7,-0.490000724792484,0.5450000762939418,2.8124999999999964,5.469999313354489,6.2100009918212855,4,0.15305466786161115,-3.3124817461689307,31.239999771118164,-1.1509471987101976,31.13999938964844,1.7037021992790928,31.21999931335449,0.15305466786161115
7147,2008-07-14,31.06999969482422,31.75,30.899999618530273,31.3700008392334,169800.0,-0.0009646522918818068,-1.6562458090569074,-7.499856952126645,36.00000359030652,29.3376644570416,-0.473430102280048,0.5835303360118687,1.2628149611506743,5.261983488721285,29.927454750787273,0.8500003814697266,-1.2539590097971924,-0.3609999656677232,-2.2468012063823934,1.5248012750469506,-1.3039005860250583,0.5819006546896119,-1.1593206680444332,62.84151182920995,32.208486952489885,0.9429006203573363,7,-0.4099998474121094,0.4899997711181676,2.905000686645508,5.5,5.8300018310546875,0,0.18345673701081444,-10.80018310826269,31.10000038146973,-3.3124817461689307,31.239999771118164,-1.1509471987101976,31.13999938964844,0.18345673701081444
7148,2008-07-15,31.03000068664551,31.6200008392334,30.84000015258789,30.84000015258789,205800.0,-0.0012873836038489461,-7.210510465291372,-0.6333326975528929,38.734176237218314,30.51785378825251,-0.35297457852955105,0.5003275683479664,1.2519818476893825,5.254258225219598,30.77033334762007,0.7800006866455078,-1.262488982689625,-0.3064990997314432,-2.063125598223973,1.45012739876109,-1.1848123489777116,0.5718141495148217,-0.9721759820081104,20.87918306777206,-12.568732778180745,0.8783132492462662,7,-0.23500061035156605,0.529998779296875,2.754999160766598,5.539999008178707,5.2699985504150355,1,0.1904607737442614,-1.6562458090569074,31.06999969482422,-10.80018310826269,31.10000038146973,-3.3124817461689307,31.239999771118164,0.1904607737442614
7149,2008-07-16,32.130001068115234,32.290000915527344,30.93000030517578,31.149999618530273,145300.0,0.03544957644629165,1.0923067894215603,5.157887868292831,55.60254705770155,34.302055164310374,-1.3364144477185889,-0.6785680552779425,0.1290023574358372,4.109731067437295,31.22213356118324,1.3600006103515625,-1.205202697695242,0.8215011596679673,-0.8605561284413312,2.5035584477772694,-0.0195274843866855,1.6625298037226166,-1.9368023398488248,88.96553357063368,50.20965575406424,0.8410286440546507,7,-1.0600004196166992,-0.570001602172848,1.0849990844726562,4.439998626708984,4.059997558593743,2,0.14690312010882045,-7.210510465291372,31.03000068664551,-1.6562458090569074,31.06999969482422,-10.80018310826269,31.10000038146973,0.14690312010882045
7150,2008-07-17,33.06999969482422,33.200000762939446,32.0,32.34999847412109,112300.0,0.02925610318892291,1.4489727600408149,0.7346940364303123,67.23165181196481,40.06284105663172,-2.042889856655556,-1.6562271838773057,-0.807085005681671,3.1152105680740476,30.870198334545584,1.200000762939446,-0.9878474988828003,1.7314998626708977,-0.05588580318296721,3.5188855285247627,0.8378070297439635,2.6251926955978284,-2.667120747831717,94.49148158924154,48.79857622910686,0.8936928329269316,7,-1.509999275207523,-1.5100002288818324,-0.32249927520751953,3.5,2.8899993896484375,3,0.12791048023197793,1.0923067894215603,32.130001068115234,-7.210510465291372,31.03000068664551,-1.6562458090569074,31.06999969482422,0.12791048023197793
7151,2008-07-18,32.34000015258789,33.25,32.310001373291016,33.209999084472656,117900.0,-0.022074374023976162,-1.021510051560135,-1.2083298012122121,61.65804406011948,44.382090742954844,-1.0572339803612572,-1.031071999092994,-0.0738390613576243,3.7874864996190993,30.84153462615056,0.9399986267089844,-0.8212404480771553,1.034500312805175,-0.6448285510738074,2.713829176684154,0.19483588086568204,1.8741647447446645,-1.601466587681756,62.2406678411503,12.21170209366278,0.8396644319394899,7,-0.755000114440918,-0.7800006866455043,0.4075002670288086,4.229999542236328,3.0,4,0.15615334611111442,1.4489727600408149,33.06999969482422,1.0923067894215603,32.130001068115234,-7.210510465291372,31.03000068664551,0.15615334611111442
7152,2008-07-21,32.200000762939446,32.689998626708984,32.130001068115234,32.310001373291016,65400.0,-0.004328985435618216,-3.47998046875,0.1264376383925717,68.390821187373,47.940667906809736,-0.6991725620997897,-0.9591506949564206,0.07203770021643408,3.869799213280082,30.876364133232805,0.55999755859375,-0.5829718198155476,0.9065008163452077,-0.7418383964627324,2.554840029153148,0.08233120994123766,1.7306704227491778,-1.1098618971201688,56.43156416843522,0.12558418241588498,0.8241696064039694,7,-0.1550006866455007,-0.6400012969970597,0.5699996948242259,4.369998931884773,3.290000915527351,0,0.15869566736883178,-1.021510051560135,32.34000015258789,1.4489727600408149,33.06999969482422,1.0923067894215603,32.130001068115234,0.15869566736883178
7153,2008-07-22,32.84000015258789,32.86999893188477,31.96999931335449,31.96999931335449,149600.0,0.019875756971566627,-1.0689626445034508,-7.909054653904363,70.79647899805047,51.65879816315048,-1.2127413076901412,-1.637421310086502,-0.5635528685601514,3.1824342954521043,30.711994184322144,0.8999996185302841,-0.2587943887777868,1.5175001144409173,-0.22041024206614424,3.2554104709479788,0.6485449361873847,2.38645529269445,-1.4474807279833115,82.32759045930933,21.926304147257845,0.8689551782535311,7,-0.7950000762939453,-1.380001068115238,-0.047499656677246094,3.729999542236328,2.759998321533203,1,0.1236297610970345,-3.47998046875,32.200000762939446,-1.021510051560135,32.34000015258789,1.4489727600408149,33.06999969482422,0.1236297610970345
7154,2008-07-23,33.540000915527344,33.650001525878906,32.709999084472656,32.709999084472656,146500.0,0.021315492073293862,-1.2650611269418146,0.9540241728801555,77.43001722585225,56.73516365110254,-1.717068081027847,-2.3292549520146473,-1.2589793205430055,2.450313621681765,30.67656369511058,0.94000244140625,0.03565068027386076,2.136500835418701,0.1483431246300242,4.124658546207382,1.1424219800243591,3.1305796908130397,-1.887434210367406,93.4523532450429,27.380920382188066,0.9940788553943398,7,-1.2950000762939453,-1.9300003051757812,-0.7425003051757812,2.9749984741210938,2.30999755859375,2,0.08228975093007418,-1.0689626445034508,32.84000015258789,-3.47998046875,32.200000762939446,-1.021510051560135,32.34000015258789,0.08228975093007418
7155,2008-07-24,33.209999084472656,33.77000045776367,33.18000030517578,33.669998168945305,112900.0,-0.009839052535681736,-1.2692460055460189,-0.5542145417777283,75.92891596632963,61.30807290387956,-1.204947663973421,-1.973641256570339,-0.9133141020669555,2.7346138487036455,30.249702266900712,0.5900001525878906,0.2069964137783593,1.7259990692138665,-0.4197867216967026,3.8717848601244356,0.6531061737585802,2.798891964669153,-1.2399997711181676,68.88883237489132,-2.2619039273147195,1.0728928954552848,7,-0.904998779296875,-1.539999008178711,-0.41249847412109375,3.2650012969970703,1.5699996948242188,3,0.08973199712100022,-1.2650611269418146,33.540000915527344,-1.0689626445034508,32.84000015258789,-3.47998046875,32.200000762939446,0.08973199712100022
7156,2008-07-25,33.0,33.47999954223633,32.720001220703125,33.34000015258789,111800.0,-0.006323369173799276,1.4516117123713306,0.7391322375731957,71.94720230241626,65.30220609411397,-0.779011977083286,-1.712845227719356,-0.6971835998598763,2.8895619989238313,29.311906053019076,0.7599983215332031,0.38514272236164615,1.4279999732971191,-0.8176847274268297,3.6736846740210716,0.30515762293514115,2.5508423236590936,-0.7060004806518592,57.22222398828474,-15.16565427051627,1.1228423503619758,7,-0.6949996948242188,-1.3299999237060547,-0.2950000762939453,3.4200000762939453,1.8699989318847727,4,0.0896969419537168,-1.2692460055460189,33.209999084472656,-1.2650611269418146,33.540000915527344,-1.0689626445034508,32.84000015258789,0.0896969419537168
7157,2008-07-28,32.81999969482422,33.040000915527344,32.59999847412109,32.84999847412109,57000.0,-0.005454554702296388,1.146334201711981,0.08823166421701284,64.92538030441438,68.21233987935797,-0.3628234528221057,-1.4637643857392604,-0.5278464938617731,3.0244021554675413,27.69866650720152,0.4400024414062571,0.5934892321322707,1.1564996719360359,-1.1379356017621163,3.450934945634188,0.009282035086961571,2.30371730878511,-0.2603200065612796,47.222213391910195,-21.84961264773387,1.147217636849076,7,-0.4699993133544922,-1.1499996185302734,0.010000228881835938,3.3400001525878906,2.1199989318847656,0,0.0767824643874413,1.4516117123713306,33.0,-1.2692460055460189,33.209999084472656,-1.2650611269418146,33.540000915527344,0.0767824643874413
7158,2008-07-29,33.0,33.200000762939446,32.86999893188477,32.900001525878906,123900.0,0.005484470044165413,-3.1249284760635114,-3.3334181078339533,67.03297547833932,69.48238748165107,-0.2614905805488945,-1.5067951273090294,-0.7021311419201481,2.820108145181564,25.796949354908865,0.38000106811522727,0.8077130725733035,1.2005000114440918,-1.0709845382146739,3.4719845611028575,0.06475773661470896,2.3362422862734746,-0.40000152587891336,34.188106641800935,-32.264466358320796,1.1357422748293824,7,-0.13000011444091797,-1.3299999237060547,-0.16750049591064453,3.1599998474121094,1.1899986267089844,1,0.07545459631717577,1.146334201711981,32.81999969482422,1.4516117123713306,33.0,-1.2692460055460189,33.209999084472656,0.07545459631717577
7159,2008-07-30,33.0,33.299999237060554,32.900001525878906,33.220001220703125,114900.0,0.0,1.1052663280261397,-2.2000457770656903,66.4179165556122,69.39197245316745,-0.13980509361086035,-1.3798566251084594,-0.70306769722864,2.7861472463061574,23.339213246065505,0.39999771118164773,1.0339513984260122,1.0749999999999993,-1.1690426012663409,3.3190426012663394,-0.047021300633169005,2.1970213006331676,-0.40000152587891336,34.188106641800935,-29.625641201091938,1.12202130063317,7,-0.13000011444091797,-1.3299999237060547,-0.16750049591064453,3.1599998474121094,1.3400001525878906,2,0.07878783254912403,-3.1249284760635114,33.0,1.146334201711981,32.81999969482422,1.4516117123713306,33.0,0.07878783254912403
7160,2008-07-31,32.509998321533196,33.290000915527344,32.5,32.650001525878906,155600.0,-0.014848535711115218,-8.875020861645567,0.6363746705507328,62.346739887462974,69.46849421176117,0.29324439665843727,-0.7470094556314457,-0.21552478195008007,3.244422684380865,20.803146557633507,0.7900009155273438,1.2525894055692781,0.4699983596801687,-1.6354431744018996,2.575439893762237,-0.5827224073608619,1.5227191267212028,1.2600021362304759,1.0202373677012302,-59.66667775736645,1.052720767041034,7,0.360001564025886,-0.8399982452392507,0.24250221252442117,3.6500015258789134,2.480003356933608,3,0.10273762919192864,1.1052663280261397,33.0,-3.1249284760635114,33.0,1.146334201711981,32.81999969482422,0.10273762919192864
7161,2008-08-01,32.59000015258789,33.25,32.259998321533196,32.759998321533196,136100.0,0.0024608377479276022,-1.3855409504549814,1.2142448434646433,63.19444352461998,68.89111891589971,0.28210027803440596,-0.6566952301123337,-0.2977512154763957,3.108408010566116,18.002700120967035,0.990001678466804,1.3160588834062565,0.42050018310546733,-1.4635991873746974,2.304599553585632,-0.5215495021346115,1.3625498683455497,1.1546002960205044,31.730917360525503,-27.498571801650925,0.9420496852400823,8,0.2799997329711914,-0.9200000762939453,-0.04250049591064453,3.539999008178711,2.3800010681152344,4,0.06719848470252554,-8.875020861645567,32.509998321533196,1.1052663280261397,33.0,-3.1249284760635114,33.0,0.06719848470252554
7162,2008-08-04,32.939998626708984,33.150001525878906,32.25,32.529998779296875,132000.0,0.010739443770555024,1.1686636241215915,-2.4117897854771675,65.73309255288953,68.32852042199295,0.05376312521865856,-0.8452578984554222,-0.6569140437974283,2.7092920972970234,15.545286217200896,0.9000015258789062,1.2381574027404731,0.6404987335205092,-1.0621489617351543,2.3431464287761727,-0.21082511410732252,1.491822581148341,0.7452177368164001,65.71420267319603,1.566172996329371,0.8513238476278322,8,0.07000160217285156,-1.269998550415039,-0.5574989318847656,3.075000762939453,2.6500015258789062,0,0.05859138997082014,-1.3855409504549814,32.59000015258789,-8.875020861645567,32.509998321533196,1.1052663280261397,33.0,0.05859138997082014
7163,2008-08-05,33.990001678466804,34.15999984741211,32.90999984741211,33.0,127900.0,0.031876232408414085,-1.1367485140638194,2.414639138808529,65.44849908878223,66.99724062898517,-0.9118476819879007,-1.7677315553342723,-1.6873055379581743,1.6119465913865625,14.496444524545282,1.25,1.2714783832040624,1.552001667022715,-0.22972562655851902,3.333728960603949,0.6611380202321016,2.442865313813332,-1.740001678466804,91.09957159548266,28.847769788766158,0.8908636467906165,8,-0.7850017547607493,-2.12500190734864,-1.9825010299682688,1.7149982452392507,2.1499977111816335,1,0.02794930571727572,1.1686636241215915,32.939998626708984,-1.3855409504549814,32.59000015258789,-8.875020861645567,32.509998321533196,0.02794930571727572
7164,2008-08-06,34.61999893188477,34.86999893188477,33.47999954223633,34.0,125400.0,0.01853478147419696,1.4821441343864445,0.6262604855831687,63.572665937576595,65.62432395912371,-1.5338356387499559,-2.238413009919107,-2.316078900202683,0.9464118711843241,13.84872463091759,1.3899993896484446,1.3044117968870488,2.0079989433288645,0.08583368726377216,3.930164199393957,1.046916315296322,2.9690815713614107,-2.3699989318847727,90.45801137712087,30.950680601551994,0.9610826280325461,8,-1.05999946594239,-2.3999996185302805,-2.782498359680183,0.9150009155273366,1.5499992370605398,2,-0.012420575344956553,-1.1367485140638194,33.990001678466804,1.1686636241215915,32.939998626708984,-1.3855409504549814,32.59000015258789,-0.012420575344956553
7165,2008-08-07,34.970001220703125,35.060001373291016,33.81999969482422,34.419998168945305,123200.0,0.010109829567210182,2.397249250128027,0.8871032246552936,74.67165368024843,65.92704077888285,-1.7968890135076165,-2.4186505349748444,-2.644001395936442,0.5636642739727193,13.51794585021031,1.2400016784667969,1.279381244681069,2.1715011596679688,0.09242969619017316,4.250572623145764,1.1319654279290674,3.2110368914068665,-2.6152012634277355,96.79714916002037,36.08088068378352,1.0395357317388985,8,-1.3150005340576172,-2.520000457763672,-3.4825010299682617,0.2149982452392578,0.3699989318847656,3,-0.01801547172215301,1.4821441343864445,34.61999893188477,-1.1367485140638194,33.990001678466804,1.1686636241215915,32.939998626708984,-0.01801547172215301
7166,2008-08-08,35.86000061035156,36.11999893188477,34.81999969482422,34.81999969482422,129500.0,0.025450367703205412,-1.4999963320251026,1.8909002635594152,80.0986550067541,67.61296019025393,-2.5016038637577154,-3.092302221542063,-3.5104727879869912,-0.3777092250774601,13.477996208129623,1.299999237060554,1.165333045138425,2.823500537872313,0.4889968463731549,5.158004229371468,1.6562486921227375,3.990752383621892,-3.342888568115235,93.28169526376108,30.70058521437842,1.167251845749578,8,-1.6750011444091797,-2.8750009536743093,-4.372500419616699,-0.9549999237060547,0.6699981689453196,4,-0.024260984859928336,2.397249250128027,34.970001220703125,1.4821441343864445,34.61999893188477,-1.1367485140638194,33.990001678466804,-0.024260984859928336
7167,2008-08-11,36.77000045776367,37.31999969482422,35.40999984741211,35.88999938964844,106000.0,0.025376459339753188,-1.076086618499207,0.8461541283057624,80.94485454903707,69.15872453144257,-3.120529282227423,-3.745406077472424,-4.3826615208071615,-1.3387839803385049,13.547358501071184,1.9099998474121094,1.1087200568144127,3.448500347137454,0.7599491225855957,6.137051571689312,2.104224734861525,4.792775959413383,-3.9646574643554686,87.52836153989213,26.311321817683385,1.34427561227593,8,-1.9850006103515625,-3.15000057220459,-5.2925004959106445,-2.1300010681152344,-1.1800003051757812,0,-0.048952929416689495,-1.4999963320251026,35.86000061035156,2.397249250128027,34.970001220703125,1.4821441343864445,34.61999893188477,-0.048952929416689495
7168,2008-08-12,36.93999862670898,37.20000076293945,36.38000106811523,36.79999923706055,102200.0,0.004623284384795534,1.4848337725990874,0.15909002241131115,79.20958471605093,70.58002099371353,-2.986976532944375,-3.636379280146109,-4.510804051952341,-1.5678496179573713,13.547715777799791,0.8199996948242259,1.1156774797247948,3.322998619079584,0.4055152179037407,6.240482020255428,1.8642569184916624,4.781740319667506,-3.6831899631591725,90.10413924439177,31.60291420433518,1.4587417005879224,8,-2.154998779296868,-3.3199987411498952,-5.599998474121087,-2.6199989318847585,0.47999954223633523,1,-0.03654570991632333,-1.076086618499207,36.77000045776367,-1.4999963320251026,35.86000061035156,2.397249250128027,34.970001220703125,-0.03654570991632333
7169,2008-08-13,36.849998474121094,37.27000045776367,36.58000183105469,36.93999862670898,148200.0,-0.0024363875455807316,-1.1904946442303617,-0.6428610354223252,82.61647128313248,72.83221337101013,-2.562942885609118,-3.346199438977763,-4.368170200527018,-1.5444268290008552,14.813635764135974,0.6899986267089844,1.2148968983231185,2.9969985961914034,-0.1672029442070766,6.161200136589883,1.4148978259921634,4.579099366390643,-3.1868707074438447,86.57139369419643,28.170302974926386,1.5821007701992393,8,-2.0649986267089844,-2.769998550415039,-5.509998321533203,-2.674999237060547,1.9600028991699219,2,-0.019267275817427043,1.4848337725990874,36.93999862670898,-1.076086618499207,36.77000045776367,-1.4999963320251026,35.86000061035156,-0.019267275817427043
7170,2008-08-14,37.29999923706055,37.52999877929688,36.09000015258789,36.599998474121094,93200.0,0.012211690137666542,1.4827565795314974,-7.7777730682835795,86.94155192540502,75.47078097109737,-2.5278589473623185,-3.6501983105339733,-4.780822494681146,-2.063055916813724,16.242969351208444,1.4399986267089915,1.3143035979901185,3.235499382019043,-0.25680447474869084,6.727803238786777,1.489347453635176,4.98165131040291,-3.271184277568601,91.51292915358712,31.601063771266567,1.7461519283838673,8,-2.4099998474121094,-3.114999771118164,-6.049999237060547,-3.125,0.43000030517578125,3,-0.03029493542167383,-1.1904946442303617,36.849998474121094,1.4848337725990874,36.93999862670898,-1.076086618499207,36.77000045776367,-0.03029493542167383
7171,2008-08-15,37.38999938964844,38.0,37.27000045776367,37.66999816894531,208600.0,0.002412872772889152,-1.8077086726235017,-0.3999978201753669,89.87780992566337,78.15352734585001,-2.0845928188017524,-3.5230979215476594,-4.852935347334174,-2.219782029698308,17.795173571037143,0.7299995422363281,1.4430015862563508,3.0729995727539077,-0.6188636823737497,6.764862827881565,1.227067945190079,4.918931200317736,-2.9410423717799006,76.4478542697359,14.314055933381823,1.8459316275638296,8,-1.9349994659423828,-2.969999313354492,-6.2624993324279785,-3.2150001525878906,0.5499992370605398,4,-0.054827474472441295,1.4827565795314974,37.29999923706055,-1.1904946442303617,36.849998474121094,1.4848337725990874,36.93999862670898,-0.054827474472441295
7172,2008-08-18,37.310001373291016,37.93999862670898,37.06999969482422,37.400001525878906,68000.0,-0.00213955650343145,-2.052609036092143,0.32143051771117165,88.27709196806497,80.6900376657703,-1.474589606217485,-3.204962776420203,-4.714023869872918,-2.2129217007330837,19.592543278236143,0.8699989318847585,1.6546827954472292,2.737501525878905,-1.0436867003251393,6.518689752082949,0.8469074127768792,4.6280956389809305,-2.363898337924077,63.874414563756375,-1.7202040770162341,1.8905941131020227,8,-1.5700016021728516,-2.8900012969970703,-6.182501316070557,-3.210000991821289,0.37999725341796164,0,-0.020905992100887727,-1.8077086726235017,37.38999938964844,1.4827565795314974,37.29999923706055,-1.1904946442303617,36.849998474121094,-0.020905992100887727
7173,2008-08-19,36.900001525878906,37.45000076293945,36.54999923706055,37.16999816894531,95800.0,-0.010989006494800502,1.168673591322732,2.9999576145466875,82.28477594972685,82.76916100045369,-0.6798947982206016,-2.608965323452267,-4.251239097199168,-1.8742364009503092,20.956972350314274,0.9000015258789062,1.8748276364622143,2.1245016098022447,-1.7007360291196676,5.9497392487241605,0.211882790341285,4.037120429263204,-1.5263529154633417,42.40845225137059,-26.036973662037866,1.9126188194609577,8,-0.9900016784667969,-2.480001449584961,-5.79000186920166,-2.8000011444091797,1.479999542236321,1,-0.03550139076206482,-2.052609036092143,37.310001373291016,-1.8077086726235017,37.38999938964844,1.4827565795314974,37.29999923706055,-0.03550139076206482
7174,2008-08-20,36.29999923706055,37.45000076293945,36.099998474121094,37.08000183105469,153100.0,-0.016260223956835462,-1.2881314837504163,2.8889344146486198,80.81300792836568,83.45153369468893,0.20503882317341038,-1.8884087270181027,-3.61980996167253,-1.3456101503954585,21.19787247901667,1.3500022888183594,2.0601165905886063,1.3864994049072266,-2.450189548238299,5.223188358052749,-0.5318450716655363,3.3048438814799894,-0.5586614321031647,10.994717342893379,-63.2539946617721,1.9183444765727617,8,0.1100006103515625,-1.8349990844726562,-5.122499465942383,-2.5799999237060547,2.4000015258789062,2,0.03085396571417287,1.168673591322732,36.900001525878906,-2.052609036092143,37.310001373291016,-1.8077086726235017,37.38999938964844,0.03085396571417287
7175,2008-08-21,36.18999862670898,37.97000122070313,35.7599983215332,35.7599983215332,189100.0,-0.003030319908085999,-9.279075956778657,-0.5512806091757745,79.12619980864787,83.34348311712158,0.565794626085804,-1.627130940980841,-3.4686965199241655,-1.3249556994176572,21.47010917977264,2.210002899169929,2.191444662318183,1.1274988174438434,-2.661804120723424,4.916801755611111,-0.7671526516397904,3.022150286527477,1.8100013732910227,19.1964278111655,-57.93417767744892,1.894651469083633,8,0.5150012969970774,-1.2049989700317312,-4.874998569488518,-3.6099987030029226,1.4300003051757955,3,0.07239576805754333,-1.2881314837504163,36.29999923706055,1.168673591322732,36.900001525878906,-2.052609036092143,37.310001373291016,0.07239576805754333
7176,2008-08-22,35.959999084472656,36.77000045776367,35.34000015258789,35.61000061035156,121100.0,-0.006355334373142951,-2.213486035626725,0.8139493621475977,74.91748987940906,82.67377593160735,0.9068339484558479,-1.22690989276866,-3.2103700016375853,-1.190378955022993,22.29863182247362,1.4300003051757812,2.307261567862284,0.7494993209838867,-2.9302575174781964,4.42925615944597,-1.0903790982471548,2.5893777402149283,2.010002136230476,23.574094299858228,-52.728590926468016,1.839878419231042,8,0.7100009918212891,-0.9749994277954102,-4.399999141693115,-4.314998626708984,1.7000007629394531,4,0.04922137104636226,-9.279075956778657,36.18999862670898,-1.2881314837504163,36.29999923706055,1.168673591322732,36.900001525878906,0.04922137104636226
7177,2008-08-25,35.34000015258789,35.880001068115234,35.049999237060554,35.810001373291016,131700.0,-0.017241350046431902,1.721314755984668,-1.342866485013624,61.989335104040315,80.76041486360617,1.4557422773874151,-0.43051143148218785,-2.578980742468943,-0.6679817389406963,23.225071917296027,0.9099998474121023,2.327589431335177,0.003500366210936079,-3.499961350753729,3.5069620831755977,-1.7482304922713965,1.7552312246932686,2.6300010681152415,9.931531456207193,-61.8350415298073,1.7517308584823312,8,1.1849994659423828,-0.35500049591064453,-3.767500400543213,-3.6949996948242188,2.8600006103515625,0,0.07357098084026736,-2.213486035626725,35.959999084472656,-9.279075956778657,36.18999862670898,-1.2881314837504163,36.29999923706055,0.07357098084026736
7178,2008-08-26,35.4900016784668,36.02000045776367,34.990001678466804,35.2599983215332,141800.0,0.00424452533195363,-1.6753331681942345,-0.4893675735341861,58.44662610496559,78.07487651047653,1.2051643839955801,-0.4051771946850806,-2.7023964006442753,-0.9153842506789545,24.04060043918499,1.029998779296868,2.2250710080600697,0.029001808166505327,-3.2973518196406673,3.355355435973678,-1.6341750057370774,1.692178622070088,2.30479942321778,16.7785260673151,-50.449874670892186,1.663176813903585,8,1.0049991607666016,-0.5050020217895508,-3.687501907348633,-3.845001220703125,1.5799980163574219,1,0.061989203837570006,1.721314755984668,35.34000015258789,-2.213486035626725,35.959999084472656,-9.279075956778657,36.18999862670898,0.061989203837570006
7179,2008-08-27,35.599998474121094,35.650001525878906,35.09999847412109,35.61999893188477,159100.0,0.0030993742026514948,12.749105993420288,-0.08695724284343156,56.41545582949923,74.68308805537588,1.0048824399155123,-0.32717584846416514,-2.7765663061238612,-1.1216941944163494,24.769826531759676,0.5500030517578196,2.0343277168937703,0.008998680114743252,-3.1090906747643103,3.127088034993797,-1.550045997324787,1.5680433575542736,1.9704186737060638,20.469694273728653,-41.24141049837863,1.559044677439527,8,0.8950023651123047,-0.47499847412109375,-3.847498893737793,-3.954998016357422,0.3400001525878906,2,0.07808996385252698,-1.6753331681942345,35.4900016784668,1.721314755984668,35.34000015258789,-2.213486035626725,35.959999084472656,0.07808996385252698
7180,2008-08-28,35.849998474121094,35.86999893188477,35.25,35.630001068115234,115100.0,0.007022472211107855,3.7692533415494514,-10.99961853900048,49.882878874779564,70.2392068274999,0.5895690483164273,-0.3310971499995361,-2.980003462225369,-1.4621025617952768,26.262992352517205,0.6199989318847727,1.8587076501820974,0.09199867248535298,-2.6685701480279462,2.852567492998652,-1.2882857377712966,1.4722830827420026,1.5139854361572347,48.31445985564126,-9.014741979353445,1.380284410256649,8,0.6300029754638743,-0.7249984741210938,-3.9224977493286133,-4.204998016357422,-1.7199974060058594,3,0.07949797517775847,12.749105993420288,35.599998474121094,-1.6753331681942345,35.4900016784668,1.721314755984668,35.34000015258789,0.07949797517775847
7181,2008-08-29,34.779998779296875,35.810001373291016,34.72999954223633,35.810001373291016,109500.0,-0.029846575742440096,1.0970856527004655,-4.681885176258431,27.539466648066693,63.49058179194454,1.397352198701867,0.9606364176458015,-1.8920004472975478,-0.47144853418028987,27.948138415797878,1.1199989318847656,1.6359884211569593,-1.087500953674315,-3.466309834510213,1.2913079271615828,-2.2769053940922674,0.10190348674363747,2.3940665524365343,3.8759070988804316,-47.58300353887907,1.1894044404179496,8,1.5700016021728516,0.345001220703125,-2.7924985885620117,-3.1099987030029297,-1.0699996948242188,4,0.08165613146250128,3.7692533415494514,35.849998474121094,12.749105993420288,35.599998474121094,-1.6753331681942345,35.4900016784668,0.08165613146250128
7182,2008-09-02,34.86999893188477,35.779998779296875,34.72999954223633,35.27000045776367,129100.0,0.00258769855510943,-2.0882316642170338,0.3883500179623573,26.206891713422465,57.2597057656885,1.0335254010610058,1.0779054400360337,-1.9445270005975388,-0.645068327546106,29.739651358063167,1.0499992370605469,1.3218827570931495,-1.0940008163452077,-3.1001742147876357,0.9121725820972202,-2.0970875155664217,-0.09091411712399378,2.059659820898929,10.85265816196834,-34.242421729816705,1.0030866992212124,9,1.4800014495849538,0.25500106811522727,-2.8824987411499094,-3.1999988555908274,-0.549999237060554,1,0.08001149988496814,1.0970856527004655,34.779998779296875,3.7692533415494514,35.849998474121094,12.749105993420288,35.599998474121094,0.08001149988496814
7183,2008-09-03,34.939998626708984,35.34000015258789,34.700000762939446,34.740001678466804,105400.0,0.0020074475758071753,-3.571444141689192,-0.4999904632932067,27.944564406303314,51.38543426323713,0.7333843075498407,1.1412381882869767,-1.9696642334887287,-0.7884315810390206,30.262366074401857,0.6399993896484446,0.9617046144466173,-1.0715009689331083,-2.919644322013923,0.7766423841477064,-1.9955726454735156,-0.14742929239270097,1.7696942050199809,20.512670031430904,-18.537187575223438,0.9240716765404068,9,1.3950023651123047,0.18500137329101562,-2.9299983978271484,-3.269998550415039,-1.3999977111816406,2,0.09330286961541101,-2.0882316642170338,34.86999893188477,1.0970856527004655,34.779998779296875,3.7692533415494514,35.849998474121094,0.09330286961541101
7184,2008-09-04,34.189998626708984,34.950000762939446,34.09999847412109,34.810001373291016,148600.0,-0.02146537004803095,-1.1249976158232662,-3.100061036087697,16.414660310481935,44.41748543010758,1.2880580217231952,1.9577465893818413,-1.171631033697885,-0.11993489078672326,29.781882540942878,0.8500022888183594,0.577934436659298,-1.8000009536743136,-3.7247214377563864,0.1247195304077593,-2.76236119571535,-0.8376407116332771,2.27853115676524,5.0847530684601505,-26.199951028810418,0.9623602420410361,9,1.2450008392333984,0.9350013732910156,-1.9199986457824707,-2.519998550415039,1.2100028991699219,3,0.08423519110250566,-3.571444141689192,34.939998626708984,-2.0882316642170338,34.86999893188477,1.0970856527004655,34.779998779296875,0.08423519110250566
7185,2008-09-05,34.34000015258789,35.15999984741211,33.990001678466804,34.110000610351555,296100.0,0.004387292538869048,-3.9787430908959296,-0.3709653602411977,17.484007141375656,38.03598734810386,0.9476975319157503,1.8531383358869746,-1.2605498635094676,-0.35826079137945044,29.185636823421845,1.1699981689453054,0.2262705368537965,-1.6184993743896499,-3.632077695606199,0.39507894682689937,-2.625288534997921,-0.6117102137813788,1.7969352475768972,19.23068861585122,-6.079233090174071,1.006789160608273,9,0.6650009155273438,0.7849998474121094,-2.070000171661377,-2.6700000762939453,1.0200004577636719,4,0.04659284994209645,-1.1249976158232662,34.189998626708984,-3.571444141689192,34.939998626708984,-2.0882316642170338,34.86999893188477,0.04659284994209645
7186,2008-09-08,34.990001678466804,35.88999938964844,34.150001525878906,34.169998168945305,144100.0,0.018928407774917444,-3.0465217372018647,3.5652397459074368,27.946779918165447,34.253481216339985,0.16274655642323665,1.1959328866340115,-1.8290505546568525,-1.09897277871098,27.965265070147815,1.7399978637695312,-0.08059128263600712,-0.9249979019164982,-2.9845995498274007,1.1346037459944043,-1.954798725871953,0.10480292203895658,-1.0,52.63164234961562,30.86972622895575,1.0298008239554524,9,0.014999389648430395,0.13499832153319602,-2.7200016975402903,-3.3200016021728587,-0.6700019836425852,0,-0.024578467250569558,-3.9787430908959296,34.34000015258789,-1.1249976158232662,34.189998626708984,-3.571444141689192,34.939998626708984,-0.024578467250569558
7187,2008-09-09,34.970001220703125,35.68000030517578,34.22999954223633,35.110000610351555,169000.0,-0.000571604938675585,1.265628352764466,-0.17073023227684117,30.18481297027678,31.11327975693012,0.13940294607017023,1.132217018095126,-1.718041818294168,-1.1692829487852805,25.914682629261556,1.4500007629394531,-0.38720235389793345,-0.8549983978271456,-2.914599817630865,1.204603021976574,-1.884799107729009,0.17480231207471775,-0.979999542236321,51.578985409769075,31.08912039460668,1.0298007099018611,9,-0.030000686645507812,0.154998779296875,-2.7000012397766113,-3.3000011444091797,-2.5699996948242188,1,-0.03603094344430613,-3.0465217372018647,34.990001678466804,-3.9787430908959296,34.34000015258789,-1.1249976158232662,34.189998626708984,-0.03603094344430613
7188,2008-09-10,35.59000015258789,35.77000045776367,35.110000610351555,35.36000061035156,164000.0,0.017729451250854122,1.2372870397310556,-1.6428610354224267,42.74029475365948,29.593817415170143,-0.5195563879463023,0.4278289108794411,-2.2150627418008355,-1.876425101325438,23.78857211692465,0.7999992370605469,-0.6426943794345874,-0.16749954223632812,-2.1606550782973244,1.8256559938246681,-1.1640773102668263,0.82907822579417,-1.5619985198974575,84.21054744987174,59.936989509389605,0.9965777680304966,9,-0.6499996185302734,-0.13500022888183594,-3.25,-3.9200000762939453,-2.9399986267089844,2,-0.035684193658856334,1.265628352764466,34.970001220703125,-3.0465217372018647,34.990001678466804,-3.9787430908959296,34.34000015258789,-0.035684193658856334
7189,2008-09-11,36.13999938964844,36.13999938964844,35.049999237060554,35.4900016784668,132600.0,0.015453757648285826,2.353858433151575,2.8260826298243575,49.530963830501484,29.554715743583692,-1.1006457330711825,-0.18771311214630515,-2.63992732508261,-2.510775040526042,21.64786317446079,1.0900001525878835,-0.7440072530688155,0.41799964904785014,-1.5176887341866703,2.3536880322823706,-0.5498445425694101,1.3858438406651103,-2.0747578018188477,100.0,71.98256759790578,0.9678441916172598,9,-1.0749988555908203,-0.39999961853027344,-3.604999542236328,-4.274999618530273,-3.8400001525878835,3,-0.07194240503683602,1.2372870397310556,35.59000015258789,1.265628352764466,34.970001220703125,-3.0465217372018647,34.990001678466804,-0.07194240503683602
7190,2008-09-12,36.16999816894531,36.45000076293945,35.61999893188477,36.16999816894531,73500.0,0.0008300713836058016,1.9642647920327807,0.0,52.04677579829833,32.27775009360943,-1.2074558707814447,-0.32328431263119484,-2.532836216635104,-2.604091093504735,20.31360665039731,0.8300018310546804,-0.8293191960189219,0.5044984817504883,-1.2986858516454944,2.307682815146471,-0.3970936849474995,1.406090648448476,-2.0217662690429705,87.8259701358862,56.79907415141595,0.9015921666979904,9,-0.9499969482421875,-0.2599983215332031,-3.279998779296875,-3.9499988555908203,-3.319999694824226,4,-0.02128826878756951,2.353858433151575,36.13999938964844,1.2372870397310556,35.59000015258789,1.265628352764466,34.970001220703125,-0.02128826878756951
7191,2008-09-15,35.34000015258789,36.4900016784668,35.18000030517578,35.18000030517578,161800.0,-0.022947140126483023,-15.37503278258589,100.0,50.0,34.92142879211804,-0.32370938523887816,0.36391652531598595,-1.5657965315719125,-1.8376103699563942,18.347816527684014,1.3100013732910156,-0.9331162802404549,-0.22299957275390625,-1.8365230885182484,1.390523943010436,-1.0297613306360773,0.5837621851282648,-1.0536621209033186,49.11502482926714,14.782734911915739,0.8067617578821703,9,-0.09999847412109375,0.6550006866455078,-2.28749942779541,-3.0249996185302734,-3.220001220703118,0,0.0005659439071112882,1.9642647920327807,36.16999816894531,2.353858433151575,36.13999938964844,1.2372870397310556,35.59000015258789,0.0005659439071112882
7192,2008-09-16,36.52999877929688,36.61999893188477,35.27000045776367,35.459999084472656,178200.0,0.03367285290240307,1.1599975585937368,6.687504470352666,58.15045588070869,38.277638955940866,-1.4007812337512888,-0.9354764933159387,-2.613060997316964,-3.086288391436291,16.64684445502075,1.3499984741211009,-0.9929769309229712,1.0059991836547937,-0.4607608229564306,2.472759190266018,0.27261918034918153,1.7393791869604058,-2.067367655869731,94.26750509031359,55.330643987416224,0.7333800033056125,9,-1.2249984741210938,-0.5349979400634837,-2.9449992179870677,-3.68499946594239,-4.569999694824226,1,-0.06049819759986319,-15.37503278258589,35.34000015258789,1.9642647920327807,36.16999816894531,2.353858433151575,36.13999938964844,-0.06049819759986319
7193,2008-09-17,35.59000015258789,36.43999862670898,35.02000045776367,36.22999954223633,140000.0,-0.025732238108962857,1.679247999078735,-0.5981304412928579,49.93066346676317,42.00163930663878,-0.4010592063623122,-0.10398320412858908,-1.5666775501269612,-2.2135856718199634,15.514080143479186,1.5099983215332102,-0.8708038636999973,0.13150062561035014,-1.1859329190891543,1.4489341703098546,-0.5272161467394056,0.7902173979601059,-0.9116322483149801,35.62501490117525,-5.414513045737813,0.6587167723497526,9,-0.28499984741210227,0.4050006866455078,-1.387500286102295,-2.145000457763672,-3.710000991821289,2,-0.08963188010767753,1.1599975585937368,36.52999877929688,-15.37503278258589,35.34000015258789,1.9642647920327807,36.16999816894531,-0.08963188010767753
7194,2008-09-18,37.41999816894531,37.4900016784668,35.720001220703125,36.06999969482422,249000.0,0.051418881947499884,1.3758307816772317,-2.109374627470615,58.93060804324539,46.606817184624305,-1.9273835004536721,-1.9455192957401835,-3.264253553399513,-4.094853974760568,15.33429324549772,1.9000015258789062,-0.6948883640575758,1.905498695373538,0.36169047048744574,3.4493069202596303,1.1335945829304919,2.677402807816584,-2.5474671619112144,97.16585121761369,54.690018961124245,0.7719041124430448,9,-1.599996566772461,-1.424997329711914,-3.217498302459717,-3.9749984741210938,-6.769998550415039,3,-0.12747185666687189,1.679247999078735,35.59000015258789,1.1599975585937368,36.52999877929688,-15.37503278258589,35.34000015258789,-0.12747185666687189
7195,2008-09-19,38.810001373291016,39.0,37.849998474121094,38.2400016784668,399700.0,0.03714599872693891,1.4210636213238246,0.4222224733959886,72.11857305985302,51.514794200367376,-2.924140799826837,-3.298278842224697,-4.5061763353421895,-5.528405465345159,15.10328040998723,1.5800018310546875,-0.4835109880008872,3.164501762390138,1.0428491710119943,5.286154353768282,2.1036754667010626,4.225328058079214,-3.7900009155273438,95.22616460899827,45.8903360509079,1.0608262956890728,9,-2.1950016021728516,-2.315000534057617,-4.377501487731934,-5.365001678466797,-8.900001525878906,4,-0.16774032223329516,1.3758307816772317,37.41999816894531,1.679247999078735,35.59000015258789,1.1599975585937368,36.52999877929688,-0.16774032223329516
7196,2008-09-22,37.72999954223633,39.209999084472656,37.599998474121094,38.810001373291016,115500.0,-0.02782792560780334,-1.402978871194566,-1.8947410689189008,64.15842100213995,55.28963953724106,-1.5808386512958705,-2.1912189297618525,-3.283077410715002,-4.500909580368528,15.302075431560072,1.6100006103515625,-0.14355998734296804,1.995999908447267,-0.31968033157857434,4.311680148473108,0.8381597884343464,3.1538400284601877,-2.1527991485595734,64.67780364408408,10.041438048219675,1.1578401200129196,9,-0.6149997711181641,-1.1299991607666016,-3.192500114440918,-4.180000305175781,-6.569999694824219,0,-0.12934007758607025,1.4210636213238246,38.810001373291016,1.3758307816772317,37.41999816894531,1.679247999078735,35.59000015258789,-0.12934007758607025
7197,2008-09-23,37.93999862670898,38.459999084472656,37.66999816894531,37.79999923706055,117800.0,0.005565838511012222,-2.949989509622537,-0.12962884471382097,64.64844055590277,57.72387795971253,-1.4809797540943563,-2.3151440349934305,-3.343621682054632,-4.7218506654754435,15.887320091581941,0.7900009155273438,0.21598327437040155,2.0759990692138572,-0.43060179498974094,4.582599933417455,0.8226986371120546,3.32929950131566,-1.78155044250488,69.68971661069028,10.293401393689443,1.2533004321017995,9,-0.8249988555908132,-1.3399982452392507,-3.0024986267089773,-4.154998779296868,-7.589998245239247,1,-0.15340010293851314,-1.402978871194566,37.72999954223633,1.4210636213238246,38.810001373291016,1.3758307816772317,37.41999816894531,-0.15340010293851314
7198,2008-09-24,37.68999862670898,38.15999984741211,37.22000122070313,37.91999816894531,102600.0,-0.006589351846312486,1.6478726433594788,-1.6428610354224775,67.96714973120862,59.772343059791105,-1.007743400235043,-1.9941143133106252,-2.942700971406893,-4.449389394580891,16.14250844211604,0.9399986267089773,0.5025669434672437,1.7159992218017521,-0.9116623901407905,4.343660833744295,0.4021684158304808,3.0298300277730235,-1.04330229846191,56.44695162873443,-9.413781196362429,1.3138308059712702,9,-0.5749988555908132,-1.0899982452392507,-2.6099987030029226,-3.904998779296868,-6.409997940063466,2,-0.1520297094990012,-2.949989509622537,37.93999862670898,-1.402978871194566,37.72999954223633,1.4210636213238246,38.810001373291016,-0.1520297094990012
7199,2008-09-25,38.38000106811523,38.790000915527344,37.93000030517578,37.93000030517578,95800.0,0.01830730874363251,-2.8222184546263724,-1.9565289502926457,69.64981223375035,61.72823599706355,-1.5048361613049366,-2.5983879390802116,-3.5061148808995384,-5.104706628937414,16.57958653187901,1.1000022888183665,0.8085812961896295,2.2670015335082923,-0.5636362199489682,5.097639286965553,0.8516826567796585,3.682320410236926,-1.3231762988720632,58.29151219362531,-12.911274639656583,1.4153188767286315,9,-1.2650012969970632,-1.7800006866455007,-3.2150011062622,-4.595001220703118,-6.8400001525878835,3,-0.1693590861504327,1.6478726433594788,37.68999862670898,-2.949989509622537,37.93999862670898,-1.402978871194566,37.72999954223633,-0.1693590861504327
7200,2008-09-26,38.70000076293945,38.84000015258789,37.959999084472656,37.959999084472656,99300.0,0.008337667689386041,-1.3783758705480265,1.644445386343433,68.64321719781063,63.79970457459806,-1.5960562476924949,-2.8395080854088164,-3.7235012396561586,-5.379664983976809,16.83309868889637,0.8800010681152344,1.0247439952940525,2.4445011138916044,-0.6085975046451537,5.4975997324283625,0.9179518046232289,3.97105042315998,-1.479999542236321,74.37191613024416,0.7861308814923404,1.5265493092683784,9,-1.585000991821289,-2.1000003814697266,-3.262500762939453,-4.915000915527344,-7.020000457763672,4,-0.2080103613878519,-2.8222184546263724,38.38000106811523,1.6478726433594788,37.68999862670898,-2.949989509622537,37.93999862670898,-0.2080103613878519
7201,2008-09-29,37.61999893188477,39.2400016784668,37.47999954223633,38.2599983215332,126900.0,-0.02790702350809593,-2.826099215497653,-0.8648620783866864,62.03450551849229,64.2312656454629,-0.1772663452492793,-1.618829643088425,-2.5277864558230974,-4.256612560026753,17.5857822780217,1.7600021362304688,1.149731066717905,1.2224992752075252,-1.8057250963662739,4.250723646781324,-0.29161291057937433,2.7366114609944248,1.5900001525878835,19.801862402767803,-54.23088436908929,1.5141121857869,9,-0.48999786376953836,-1.0049972534179759,-1.7749991416931223,-3.8349990844726634,-5.919998168945323,0,-0.2049441601110218,-1.3783758705480265,38.70000076293945,-2.8222184546263724,38.38000106811523,1.6478726433594788,37.68999862670898,-0.2049441601110218
7202,2008-09-30,37.65999984741211,38.040000915527344,36.86999893188477,38.040000915527344,122700.0,0.0010632885875345721,5.157887868292891,0.5937522351763173,59.92329642501066,65.34155819637928,-0.04483476574184664,-1.516863992609217,-2.444710564740589,-4.2508175356856555,18.100255994377534,1.170001983642571,1.2698845944003097,1.123000144958496,-1.8657373643817152,4.111737654298707,-0.37136860971160957,2.6173688996286018,1.5800018310546875,33.33333333333313,-37.78392144571232,1.4943687546701052,9,-0.17999839782714844,-1.0449981689453125,-1.8324999809265137,-3.875,-7.010000228881836,1,-0.1725969205081307,-2.826099215497653,37.61999893188477,-1.3783758705480265,38.70000076293945,-2.8222184546263724,38.38000106811523,-0.1725969205081307
7203,2008-10-01,38.20000076293945,38.27999877929688,36.88999938964844,37.56999969482422,117100.0,0.014338845398706335,2.518998710724122,-1.6578928876173267,59.88484156013035,65.44758414269984,-0.1963175082531805,-1.8973914776997844,-2.873454488532488,-4.745888285088846,18.76133463187586,1.3899993896484446,1.497166852326572,1.5000009536743164,-1.4775784559729388,4.477580363321572,0.011211248850685251,2.9887906584979476,1.0400009155273438,56.11815568453604,-10.876949962293203,1.4887897048236287,10,-0.14500045776367188,-1.5849990844726562,-2.4450011253356934,-4.415000915527344,-7.900001525878903,2,-0.20549738808082874,5.157887868292891,37.65999984741211,-2.826099215497653,37.61999893188477,-1.3783758705480265,38.70000076293945,-0.20549738808082874
7204,2008-10-02,37.06999969482422,38.36999893188477,36.95000076293945,37.93999862670898,84200.0,-0.029581179202790242,-1.5585626454142867,-1.3809483442425303,53.90625517401239,63.42399326649533,0.982092747049542,-0.5697779506371674,-1.665599831028544,-3.581063599194522,20.304042983194158,1.4199981689453196,1.560622371420692,0.2259998321533203,-2.5091697321025777,2.9611693964092183,-1.1415849499746287,1.5935846142812693,2.0752018737792994,8.438840977204924,-53.61124917183426,1.3675847821279505,10,0.9850006103515625,-0.4549980163574219,-1.3299994468688965,-3.2849998474121094,-7.069999694824219,3,-0.1561909645493501,2.518998710724122,38.20000076293945,5.157887868292891,37.65999984741211,-2.826099215497653,37.61999893188477,-0.1561909645493501
7205,2008-10-03,35.939998626708984,37.77000045776367,35.939998626708984,37.29999923706055,117900.0,-0.030482899309896894,-1.6911779555475772,1.5632210115537364,52.538063038640075,62.13284238166202,1.8575076710321952,0.7233220895182413,-0.4586321393099553,-2.415111404345623,21.236273370474667,1.8300018310546875,1.745691562758381,-0.9840011596679688,-3.4952255840439435,1.527223264708006,-2.2396133718559597,0.27161105252002216,3.1141948364257814,0.0,-61.055474017049534,1.2556122121879876,10,1.6500015258789062,0.6750030517578125,-0.12999820709228516,-2.154998779296875,-6.209999084472656,4,-0.12242620699244433,-1.5585626454142867,37.06999969482422,2.518998710724122,38.20000076293945,5.157887868292891,37.65999984741211,-0.12242620699244433
7206,2008-10-06,34.130001068115234,36.88000106811523,33.389999389648445,35.310001373291016,243700.0,-0.050361647962018585,-1.6240577997544863,0.8676468938280469,40.35371179976649,59.43342807542466,3.4678212123882446,2.5988304685037136,1.4156565320826644,-0.5829952204800719,21.89755729238217,3.4900016784667827,1.6566379550956043,-2.7509986877441435,-5.4257846063502555,-0.07621276913803143,-4.088391647047203,-1.413605728441084,4.737340704833983,14.859472821045344,-40.260136520450885,1.3373929593030576,10,2.184999465942383,2.184999465942383,1.672499656677246,-0.345001220703125,-4.810001373291016,0,-0.07178437404821181,-1.6911779555475772,35.939998626708984,-1.5585626454142867,37.06999969482422,2.518998710724122,38.20000076293945,-0.07178437404821181
7207,2008-10-07,33.709999084472656,34.759998321533196,33.209999084472656,33.209999084472656,322600.0,-0.01230594698208054,-5.199996948242159,-0.42372870397310314,42.1140958390711,56.56086653185381,3.6036604892523485,3.0773748747630236,1.9021975478890312,-0.15043722375273205,22.6356944797855,1.5499992370605398,1.2800172427818168,-3.1080005645751925,-6.021046653851386,-0.19495447529899934,-4.564523609213289,-1.651477519937096,4.719155297812499,9.689922767163722,-45.91710293658592,1.456523044638096,10,2.5150012969970703,2.5150012969970703,2.027501106262207,0.07500076293945312,-5.469999313354492,1,-0.05962617550052207,-1.6240577997544863,34.130001068115234,-1.6911779555475772,35.939998626708984,-1.5585626454142867,37.06999969482422,-0.05962617550052207
7208,2008-10-08,34.31999969482422,35.540000915527344,33.06999969482422,33.259998321533196,407000.0,0.018095539214432632,-2.430560522614024,2.1200027465820455,35.51404234808251,52.768003211224055,2.755079936502355,2.4952851910052374,1.3613932851544206,-0.7370219969969156,23.03929291596208,2.470001220703125,1.0453584201224828,-2.434499931335452,-5.511036061518709,0.6420361988478049,-3.9727679964270806,-0.8962318662438236,3.58723915767969,23.584909055444804,-25.659561722404426,1.538268065091627,10,1.835000991821289,1.835000991821289,1.4175004959106445,-0.5349998474121094,-4.299999237060547,2,-0.10693473510861995,-5.199996948242159,33.709999084472656,-1.6240577997544863,34.130001068115234,-1.6911779555475772,35.939998626708984,-0.10693473510861995
7209,2008-10-09,33.540000915527344,35.86000061035156,33.509998321533196,34.84000015258789,340100.0,-0.022727237361091945,-2.455874474428964,-1.2264127856970548,23.88505256074113,47.79487380710522,3.102595446192595,3.236445601434127,2.202951436894864,0.05874153923720371,22.952584733950754,2.3500022888183665,0.7446364467029412,-3.084498786926268,-6.474157859310878,0.3051602854583422,-4.779328323118577,-1.3896692507339594,3.786769238055001,10.00002434912753,-32.04719225642377,1.6948295361923067,10,2.614999771118164,2.614999771118164,2.189999580383301,0.24499893188476562,-4.490001678466793,3,-0.09660112075211169,-2.430560522614024,34.31999969482422,-5.199996948242159,33.709999084472656,-1.6240577997544863,34.130001068115234,-0.09660112075211169
7210,2008-10-10,35.400001525878906,35.83000183105469,32.220001220703125,33.169998168945305,339000.0,0.055456188419198194,1.3365669743934145,-1.715388204362261,39.28244429650461,45.266867004662146,0.8104946473291932,1.3869085437533926,0.44318942494019353,-1.7724427080517131,22.850360041120567,3.6100006103515625,0.45281226928712215,-1.1859983444213853,-4.614660055941322,2.242663367098551,-2.9003292001813534,0.5283325113385828,1.4159561726524643,68.24035213095064,27.855489418325533,1.7143308557599686,10,-0.10500144958496094,0.3299999237060547,-0.12000179290771484,-1.6150016784667969,-6.020002365112305,4,-0.15254240941010344,-2.455874474428964,33.540000915527344,-2.430560522614024,34.31999969482422,-5.199996948242159,33.709999084472656,-0.15254240941010344
7211,2008-10-13,35.36000061035156,36.2599983215332,34.560001373291016,36.2599983215332,457100.0,-0.001129969316473134,2.7777806034866424,-0.4035858100317821,37.94394395893253,42.82471673065346,0.554514595292865,1.5056817568439271,0.5824517347688953,-1.7038848337084929,23.29027713925585,1.6999969482421875,0.04862758914968879,-1.226999282836914,-4.654142155018633,2.2001435893448047,-2.9405707189277734,0.4865721532539453,-3.1399993896484375,77.72281294467459,39.34929810488202,1.7135714360908598,10,-0.06500053405761719,0.37000083923339844,-0.2950000762939453,-1.5750007629394531,-6.440000534057617,0,-0.15921948447215417,1.3365669743934145,35.400001525878906,-2.455874474428964,33.540000915527344,-2.430560522614024,34.31999969482422,-0.15921948447215417
7212,2008-10-14,34.31999969482422,36.77999877929688,33.970001220703125,36.34000015258789,162800.0,-0.02941179008981365,-1.0661766458961865,2.2444506610039463,35.335090505196334,40.09696661343857,1.1967649287583981,2.4997915287684265,1.7003924748251862,-0.6465134310694367,23.743441156371027,2.809997558593757,-0.4201781263667783,-2.1565002441406236,-5.7307370118369505,1.4177365235557033,-3.9436186279887906,-0.36938186029245657,-2.0999984741210938,46.05262277308555,9.55362085821934,1.7871183838481643,10,0.9750003814697266,1.4100017547607422,0.7450008392333984,-0.5349998474121094,-6.289999008178707,1,-0.1456876469831102,2.7777806034866424,35.36000061035156,1.3365669743934145,35.400001525878906,-2.455874474428964,33.540000915527344,-0.1456876469831102
7213,2008-10-15,32.400001525878906,35.110000610351555,32.330001831054695,33.779998779296875,109100.0,-0.05594400308910452,-2.6579012091613325,0.6831668023212994,26.49372179651779,37.05112957149473,2.4669369709437134,4.393822998006982,3.6437769566344613,1.2881698025613844,24.92544325023315,2.779998779296861,-0.8274088969869666,-3.9169984817504897,-7.917135403580694,0.08313844007971483,-5.917066942665592,-1.9169300208353874,4.379997253417976,3.9473772269143703,-28.56421721269823,2.000068460915102,10,2.594999313354492,3.3299999237060547,2.6324987411499023,1.3849983215332031,-6.050001144409176,2,-0.12839510984090596,-1.0661766458961865,34.31999969482422,2.7777806034866424,35.36000061035156,1.3365669743934145,35.400001525878906,-0.12839510984090596
7214,2008-10-16,32.650001525878906,34.990001678466804,30.920000076293945,32.36999893188477,365500.0,0.00771604901932843,-1.559749189676811,-0.20290083425936162,26.086969632911675,34.11211919308046,1.7031273016314046,3.971779233608757,3.4002406647025865,1.0415243392451004,25.30248988086592,4.070001602172859,-1.2334325866668223,-3.4284986495971665,-7.7105992812018656,0.8536019820075289,-5.5695489653995125,-1.2874483337948206,4.129997253417976,29.522215571454435,2.2104254366235416,2.141050315802348,10,1.2499990463256836,2.429999351501465,2.5474987030029297,1.1349983215332031,-4.470001220703125,3,-0.08055133063410902,-2.6579012091613325,32.400001525878906,-1.0661766458961865,34.31999969482422,2.7777806034866424,35.36000061035156,-0.08055133063410902
7215,2008-10-17,32.299999237060554,33.150001525878906,31.690000534057614,31.790000915527344,222100.0,-0.010719824577678394,-3.1126841534047247,1.8214057029196504,27.684575893557167,32.70443742572387,1.6567178679519898,4.0149083612747845,3.7414895259004126,1.4011828381661857,24.556484732186533,1.4600009918212926,-1.7315238850828223,-3.453000831603994,-7.849046825291005,0.9430451620830169,-5.651023828447499,-1.2549778347604885,4.245599594116207,23.549478945437865,-4.517607670257743,2.1980229968435063,10,1.5500001907348562,2.780001640319817,3.1025009155273366,1.4850006103515554,-2.3299999237060653,4,-0.1006191974231071,-1.559749189676811,32.650001525878906,-2.6579012091613325,32.400001525878906,-1.0661766458961865,34.31999969482422,-0.1006191974231071
7216,2008-10-20,32.84999847412109,32.900001525878906,32.220001220703125,32.560001373291016,214600.0,0.017027840558877516,2.487152400794233,0.568623637737182,30.651650124552987,31.43083234633297,1.0125347784212693,3.2470439968778564,3.160255693590024,0.8595056348547772,24.130293084521725,0.6800003051757812,-2.103079011644688,-2.6590015411377053,-7.134030917497228,1.8160278352218207,-4.89651622931747,-0.4214868529579405,3.47057640686036,32.93513353233543,5.305579957951679,2.2375146881797625,10,1.0000009536743235,2.2300024032592844,2.7150020599365305,0.9350013732910227,-2.729997634887688,0,-0.10563164306044392,-3.1126841534047247,32.299999237060554,-1.559749189676811,32.650001525878906,-2.6579012091613325,32.400001525878906,-0.10563164306044392
7217,2008-10-21,32.11999893188477,33.02000045776367,31.85000038146973,32.439998626708984,132800.0,-0.02222220931947383,-1.7209405481651823,-1.10345825495587,25.911249969016893,30.36385541532568,1.6687622842176282,3.7088208380648453,3.8205574891437664,1.595263476553086,23.739056823190996,1.1700000762939418,-2.423003057288817,-3.098001098632807,-7.6634300434523865,1.4674278461867694,-5.380715571042593,-0.8152866262230205,3.9845529569091767,28.639587175153526,4.423065040995862,2.282714472409788,10,1.7300004959106374,2.9600019454955984,3.497502326965325,1.8000011444091726,-1.0099983215332138,1,-0.09962636868005192,2.487152400794233,32.84999847412109,-3.1126841534047247,32.299999237060554,-1.559749189676811,32.650001525878906,-0.09962636868005192
7218,2008-10-22,31.959999084472656,32.560001373291016,31.51000022888184,31.6299991607666,172400.0,-0.0049813154649045455,-2.684228842569543,-1.031250745058793,28.068669780856254,30.828701773116247,1.6302266813482689,3.6022208465312247,3.902082973557448,1.7607883920806415,24.034380263913945,1.0500011444091761,-2.4448947949387474,-2.971500968933107,-7.602451087556332,1.659449149690122,-5.286976028244723,-0.6560259096214907,3.93717073182129,25.5527911247869,-0.6322582351681127,2.315475059311614,10,1.890000343322754,3.120001792907715,3.6900014877319336,1.965001106262207,-1.8099994659423828,2,-0.12296616115162795,-1.7209405481651823,32.11999893188477,2.487152400794233,32.84999847412109,-3.1126841534047247,32.299999237060554,-0.12296616115162795
7219,2008-10-23,31.8799991607666,32.700000762939446,30.93000030517578,32.169998168945305,166600.0,-0.0025031265956738658,1.6222147498343609,-0.8787850764384375,30.84905981211172,29.89165905262815,1.6203941747605555,3.3416151199824924,3.903962374611737,1.8513331128332808,23.950694158461722,1.7700004577636648,-2.476324697554425,-2.7265007972717257,-7.249519525257817,1.7965179307143657,-4.988010161264775,-0.4649914332786764,3.818083865927342,42.79271771255757,12.746214978702067,2.2615093639930466,10,1.9700002670288086,3.2000017166137695,3.7700014114379883,2.080000877380371,-2.3599987030029297,3,-0.17346295247405186,-2.684228842569543,31.959999084472656,-1.7209405481651823,32.11999893188477,2.487152400794233,32.84999847412109,-0.17346295247405186
7220,2008-10-24,30.649999618530273,31.54999923706055,30.36000061035156,31.04999923706055,244200.0,-0.03858216984365659,-1.428574487009559,1.3793137467690522,32.63472740434844,29.301746102118805,2.3532137486256417,4.150399829352935,5.02543092701444,3.074134096327704,23.9062487704518,1.5199985504150426,-2.517791704382624,-3.5540002822875962,-7.974790581739008,0.8667900171638152,-5.764395432013302,-1.3436051325618905,4.856960090147673,10.902218977976695,-20.195153397727985,2.2103951497257066,10,2.9200000762939453,4.150001525878906,5.257501602172852,3.310000419616699,0.23999977111816762,4,-0.08058725429351032,1.6222147498343609,31.8799991607666,-2.684228842569543,31.959999084472656,-1.7209405481651823,32.11999893188477,-0.08058725429351032
7221,2008-10-27,29.90999984741211,31.420000076293945,29.239999771118164,30.420000076293945,117700.0,-0.024143549113481155,-1.3567566007136576,1.2750017881410372,31.62476218092948,28.88948739942249,2.501936303779779,4.514637561172663,5.643161754584469,3.79202084922467,24.69252200759224,2.1800003051757812,-2.3940781713705164,-3.9085000991821275,-8.418798733826542,0.6017985354622866,-6.1636494165043345,-1.6533507818599205,5.288142315366251,17.72486652346417,-15.416139341604957,2.2551493173222066,10,2.265000343322754,4.330000877380371,6.645000457763672,5.010000228881836,1.0699996948242188,0,0.0020060002089090645,-1.428574487009559,30.649999618530273,1.6222147498343609,31.8799991607666,-2.684228842569543,31.959999084472656,0.0020060002089090645
7222,2008-10-28,31.15999984741211,31.170000076293945,29.420000076293945,30.11000061035156,241300.0,0.041792043008256785,2.2710289703166557,-2.0588211094780293,35.61020045922284,29.902429473056383,0.8454604899876301,2.901465353753032,4.285475969238767,2.5475496607650996,26.3203448500472,1.75,-2.578436384092022,-2.3335000991821317,-6.608919973036933,1.9419197746726695,-4.471210036109532,-0.19579016225473111,3.5614909240334356,55.49131577801346,20.268193224040544,2.1377099369273997,10,0.9550008773803711,3.080000877380371,5.697500228881836,3.864999771118164,-0.8199996948242188,1,-0.03337609156840493,-1.3567566007136576,29.90999984741211,-1.428574487009559,30.649999618530273,1.6222147498343609,31.8799991607666,-0.03337609156840493
7223,2008-10-29,30.35000038146973,31.90999984741211,30.170000076293945,31.90999984741211,250700.0,-0.025994848199899834,1.2307697010229994,-1.485714856621766,35.51316772142522,30.949784816224554,1.4908671812214322,3.260369477024039,4.989374680386401,3.3571466202306404,27.524739647370694,1.739999771118164,-2.7951679302843004,-2.7509995460510233,-6.630109210490463,1.1281101183884132,-4.690554378270743,-0.8114447138313032,3.932971109949623,32.080933299596595,-6.0711425211279675,1.9395548322197185,10,0.845000267028805,3.8900003433227504,6.507499694824215,4.674999237060543,1.4200000762939418,2,0.02504119338811761,2.2710289703166557,31.15999984741211,-1.3567566007136576,29.90999984741211,-1.428574487009559,30.649999618530273,0.02504119338811761
7224,2008-10-30,31.28000068664551,31.35000038146973,30.68000030517578,31.07999992370605,190700.0,0.03064251378868499,2.9411751506243142,-0.12820566115940424,29.563487745947157,31.15855279982344,0.3867681889987047,1.975648647824297,3.9812355639405403,2.4244833436706976,28.711956910710352,1.0,-2.890369146274029,-1.5314992904663036,-5.00659749137267,1.9435989104400626,-3.2690483909194903,0.2060498099868795,2.5995330671497463,76.40452648821422,40.321025514596315,1.7375491004531836,10,-0.1500005722045934,2.960000038146969,5.577499389648434,3.744998931884762,0.629999160766598,3,-0.03612535304699249,1.2307697010229994,30.35000038146973,2.2710289703166557,31.15999984741211,-1.3567566007136576,29.90999984741211,-0.03612535304699249
7225,2008-10-31,31.540000915527344,31.959999084472656,30.79999923706055,31.38999938964844,245800.0,0.008312027595090088,1.3434390918688903,0.7500047683533478,31.456310787483133,31.24795954014901,0.00852106688513743,1.4430985317460312,3.648052887142967,2.168414540668536,30.957764169800605,1.1599998474121058,-2.682965539679479,-1.0514991760253878,-4.237774603489285,2.1347762514385096,-2.6446368897573365,0.5416385377065609,1.9683701196537484,84.5588869495948,51.52243253247421,1.5931377137319478,10,-0.4100008010864258,2.6999998092651367,5.317499160766602,3.4849987030029297,-0.29000091552734375,4,-0.06404566896411257,2.9411751506243142,31.28000068664551,1.2307697010229994,30.35000038146973,2.2710289703166557,31.15999984741211,-0.06404566896411257
7226,2008-11-03,31.68000030517578,32.130001068115234,31.03000068664551,31.540000915527344,133300.0,0.0044387883825176555,1.1153834867769437,0.9333197701032722,35.95744663582167,32.364203614238434,-0.3519021892490386,1.1701335093597294,3.442403698270496,2.0277717461308242,31.77930578999211,1.100000381469723,-2.484205093465839,-0.7889997482299833,-3.914022329778618,2.3360228333186477,-2.3515110390043006,0.773511542544334,1.4869010288802755,83.3948118728538,49.8565499414215,1.5625112907743162,11,-0.7100000381469762,2.560000419616699,5.177499771118164,3.3899993896484375,0.2999992370605469,0,-0.024936897345871345,1.3434390918688903,31.540000915527344,2.9411751506243142,31.28000068664551,1.2307697010229994,30.35000038146973,-0.024936897345871345
7227,2008-11-04,31.70000076293945,32.09000015258789,30.920000076293945,32.09000015258789,154600.0,0.0006313275748421887,5.0000097812903475,-2.785722070844712,45.33332824707026,34.282498999373324,-0.4891880220727778,1.0454277288876206,3.3756197683522267,2.002128109562353,32.54877409501097,1.1700000762939453,-2.3019905974085297,-0.6684993743896506,-3.7545176160776386,2.4175188672983374,-2.211508495233648,0.8745097464543434,1.1527484460815778,78.0612200213115,39.09533416089094,1.5430091208439949,11,-0.7300004959106445,2.1049985885620153,5.172500610351566,3.904999732971195,-0.35000038146971946,1,-0.02271297171528386,1.1153834867769437,31.68000030517578,1.3434390918688903,31.540000915527344,2.9411751506243142,31.28000068664551,-0.02271297171528386
7228,2008-11-05,30.649999618530273,31.85000038146973,30.57999992370605,31.60000038146973,133000.0,-0.033123063695214006,-1.3302757430784231,2.435903204350705,37.9517974000773,35.07169206470283,0.3972197935203923,1.9040035224754561,4.360836024364843,3.0468696685192143,34.209215997479085,1.270000457763679,-2.2208179192230304,-1.5350005149841337,-4.568432279256392,1.4984312492881209,-3.051716397120259,-0.018284632848004634,1.9137296354585231,4.516106009128413,-34.171909686845524,1.516715882136128,11,0.03500080108642578,3.1549997329711914,6.3975019454956055,4.955000877380371,1.6999988555908132,2,-0.010114175197410535,5.0000097812903475,31.70000076293945,1.1153834867769437,31.68000030517578,1.3434390918688903,31.540000915527344,-0.010114175197410535
7229,2008-11-06,30.29999923706055,31.04999923706055,30.09000015258789,30.54999923706055,114700.0,-0.011419262180287992,-1.8656767405315342,0.26315768339644213,37.95180612144059,35.66247858882418,0.5582316929318445,2.106844447122864,4.637102690349483,3.39319426993951,36.35391565386718,0.9599990844726598,-2.019249830805581,-1.7230008125305112,-4.797528931802017,1.3515273067409908,-3.260264872166264,-0.18573675289475844,1.9978316582985975,10.29406814841427,-29.0568424521545,1.5372640596357512,11,0.3850011825561488,3.5050001144409144,7.035001754760739,5.305001258850094,1.7200012207031214,3,0.048514892993962055,-1.3302757430784231,30.649999618530273,5.0000097812903475,31.70000076293945,1.1153834867769437,31.68000030517578,0.048514892993962055
7230,2008-11-07,30.0,30.8799991607666,29.59000015258789,30.57999992370605,126500.0,-0.009900965168791687,1.1864419656062548,2.3199996948242045,32.29814444577656,35.73729884047386,0.8452156202480339,2.0886315654960868,4.850302484818705,3.6912486600774983,37.813084178874284,1.289999008178711,-1.8746059696926274,-1.7529999732971184,-4.5109864393426164,1.004986492748376,-3.131993206319862,-0.3740067402743712,2.0532044054198693,16.141720457883654,-23.028470686275053,1.3789932330227472,11,0.7750005722045898,3.505000114440918,7.335000991821289,5.6050004959106445,3.700000762939446,4,0.06366666158040357,-1.8656767405315342,30.29999923706055,-1.3302757430784231,30.649999618530273,5.0000097812903475,31.70000076293945,0.06366666158040357
7231,2008-11-10,29.729999542236328,30.989999771118164,29.28000068664551,30.540000915527344,102200.0,-0.009000015258789018,-1.0000000000000042,1.396554275585614,34.25560381027428,35.58678810170179,1.2147408752942361,2.018721082371087,5.06307102034468,3.949251917626661,39.80870454940795,1.7099990844726527,-1.8002948235656113,-1.7415003776550293,-4.064296149756522,0.5812953944464603,-2.9028982637057723,-0.5801024916042827,2.098148492439403,16.014197192735132,-23.47646867134622,1.1613978860507452,11,0.975001335144043,3.330000877380371,7.372501373291016,6.01500129699707,3.569999694824226,0,0.051126824122693426,1.1864419656062548,30.0,-1.8656767405315342,30.29999923706055,-1.3302757430784231,30.649999618530273,0.051126824122693426
7232,2008-11-11,29.31999969482422,30.10000038146973,29.20000076293945,29.57999992370605,150700.0,-0.013790778800034542,-2.6000122070777936,0.3209873926823826,33.16326952635957,35.32568830225006,1.493328047626619,2.1448971976318063,5.406993295396056,4.353690262979029,41.543420352298334,0.8999996185302805,-1.6818983656678625,-1.9015002250671387,-3.998769537162005,0.19576908702772755,-2.950134881114572,-0.8528655690197056,2.301096478766908,4.528262232404468,-35.20836054869385,1.048634656047433,11,1.345001220703125,3.6700000762939453,6.995000839233398,6.42500114440918,3.779998779296868,1,0.09072305167457673,-1.0000000000000042,29.729999542236328,1.1864419656062548,30.0,-1.8656767405315342,30.29999923706055,0.09072305167457673
7233,2008-11-12,28.239999771118164,29.88999938964844,28.06999969482422,29.20000076293945,141100.0,-0.03683492274717537,-1.7999970656200766,3.6923082566115615,29.411768513472026,35.30883060975282,2.5060908498548677,3.053832165518429,6.4047469322303385,5.424666167931335,42.64234262048334,1.8199996948242223,-1.5098838444560414,-2.7735000610351577,-5.1808683365920345,-0.36613178547828085,-3.977184198813596,-1.5698159232567193,3.138986861407794,5.704701423087108,-32.25549136929937,1.2036841377784384,11,1.8600006103515625,4.184999465942383,7.9850006103515625,7.505001068115234,4.440000534057617,2,0.11012750125912718,-2.6000122070777936,29.31999969482422,-1.0000000000000042,29.729999542236328,1.1864419656062548,30.0,0.11012750125912718
7234,2008-11-13,30.020000457763672,30.020000457763672,27.290000915527344,28.34000015258789,164700.0,0.06303118629859061,2.249998864673639,-1.7499985098854265,46.64537234426113,36.99650411606148,0.5906794336023076,1.1243414660646778,4.585666422765669,3.6513292686155125,43.27724682832002,2.729999542236328,-1.4256957097135974,-0.8619993209838874,-3.178589941960297,1.4545912999925221,-2.0202946314720904,0.29629598950431557,0.9619077422380791,73.78379423310385,31.062499917865587,1.1582953104882048,11,-0.3099994659423828,2.0149993896484375,6.135000228881836,5.725000381469727,3.3800010681152344,3,0.07761485612352281,-1.7999970656200766,28.239999771118164,-2.6000122070777936,29.31999969482422,-1.0000000000000042,29.729999542236328,0.07761485612352281
7235,2008-11-14,29.04999923706055,30.38999938964844,28.93000030517578,29.959999084472656,178100.0,-0.0323118323088587,-1.53913389614052,-0.5416664774456044,45.530143634017584,38.060137115861025,1.3078655560916417,1.9377249290551468,5.499674843071784,4.627530901674103,43.781178186365956,1.4599990844726598,-1.3015674813279823,-1.6695005416870075,-4.02293883359528,0.6839377502212685,-2.8462196876411454,-0.4927813957328695,1.4150419431147832,47.5675369162288,1.6147833149099995,1.1767191459541373,11,0.6400012969970668,2.985000610351559,7.105001449584957,6.695001602172848,4.080001831054684,4,0.10223756622045421,2.249998864673639,30.020000457763672,-1.7999970656200766,28.239999771118164,-2.6000122070777936,29.31999969482422,0.10223756622045421
7236,2008-11-17,29.3799991607666,30.10000038146973,28.0,28.90999984741211,103400.0,0.011359722284778995,1.198951258799006,-0.5164828485313433,39.7701141361456,37.442002214647175,0.6898449590845175,1.406546587986643,5.095407598759806,4.311461454877609,44.442961125934644,2.10000038146973,-1.1817400375644027,-1.1660006523132331,-3.3646549523936216,1.0326536477671553,-2.2653278023534256,-0.0666735022730407,-2.089998245239258,67.4193314186004,21.736537682804624,1.0993271500401933,11,0.1900014877319336,2.655000686645508,6.132501602172852,6.350002288818359,3.730001449584954,0,0.1470388606389641,-1.53913389614052,29.04999923706055,2.249998864673639,30.020000457763672,-1.7999970656200766,28.239999771118164,0.1470388606389641
7237,2008-11-18,28.920000076293945,30.0,28.01000022888184,29.43000030517578,170000.0,-0.015656878747870362,1.4121214923561498,-1.08510845524826,41.437126268272245,37.82926097777995,0.7979427153433889,1.7017683243288602,5.474907674986746,4.786849356157809,44.97436348265011,1.9899997711181605,-1.1172805750406596,-1.465999794006347,-3.648045466630478,0.7160458786177841,-2.5570226303184143,-0.37497695769427963,-1.573799171447753,52.58064397043726,4.963437181879399,1.0910228363120658,11,0.25,3.114999771118164,6.592500686645508,6.810001373291016,4.19000053405761,1,0.15145225273899432,1.198951258799006,29.3799991607666,-1.53913389614052,29.04999923706055,2.249998864673639,30.020000457763672,0.15145225273899432
7238,2008-11-19,28.03000068664551,29.6200008392334,28.01000022888184,28.959999084472656,127900.0,-0.030774529298081776,-2.3195912372016,1.8235254518731208,30.44524992230592,36.9951991778761,1.4273083598782534,2.4055813790772724,6.252418993908233,5.6985551508629975,45.38387425159217,1.610000610351559,-1.1715258916370175,-2.1594992637634256,-4.449858923617118,0.13086039609026656,-3.3046790936902717,-1.0143194338365795,-0.6287237922668467,23.87097210839661,-19.274322458813746,1.145179829926847,11,1.1099996566772425,3.170000076293938,7.482500076293942,7.70000076293945,4.859998703002933,2,0.18087754774444598,1.4121214923561498,28.920000076293945,1.198951258799006,29.3799991607666,-1.53913389614052,29.04999923706055,0.18087754774444598
7239,2008-11-20,26.35000038146973,28.29999923706055,26.270000457763672,27.920000076293945,134700.0,-0.05993579250878123,-1.3468200190073447,1.6881746231954529,23.329908731519225,35.99872854295862,2.7804740998188464,3.8472989355262435,7.780359385683017,7.38736002237626,45.7847851837368,2.0299987792968786,-1.4126968897846055,-3.5629996299743603,-6.288019187577458,-0.8379800723712592,-4.925509408775909,-2.2004898511728115,3.75,1.941746224421005,-34.47933007116051,1.3625097788015503,11,2.279999732971188,4.280000686645508,9.01250076293945,9.38000106811523,7.199998855590824,3,0.2402276976116302,-2.3195912372016,28.03000068664551,1.4121214923561498,28.920000076293945,1.198951258799006,29.3799991607666,0.2402276976116302
7240,2008-11-21,28.18000030517578,28.229999542236328,26.01000022888184,26.78000068664551,262600.0,0.06944971146918744,1.9600028483109087,-0.8917196755805871,34.676009667015705,36.04544030481877,0.7433262161658689,1.9212694485218584,5.8154620632834195,5.58136622359153,46.004498143775926,2.2199993133544886,-1.4736463754991291,-1.6094997406005866,-4.416532254238589,1.1975327730374161,-3.01301599741959,-0.2059834837815835,1.843400077819826,53.05623460480569,21.64438653743784,1.403516256819002,11,0.01999950408935902,1.4000005722045898,6.310000419616699,6.90000057220459,6.119998931884773,4,0.18523779858669398,-1.3468200190073447,26.35000038146973,-2.3195912372016,28.03000068664551,1.4121214923561498,28.920000076293945,0.18523779858669398
7241,2008-11-24,29.96999931335449,30.03000068664551,28.20000076293945,28.45000076293945,264600.0,0.063520191227604,1.231705459083323,1.0857135461299232,43.44199628681605,37.18752105598061,-1.127631104988982,0.14334531166935705,3.935341719703718,3.8293788987780495,45.105368418572,1.8500003814697301,-1.4755054017444031,0.1774992942810023,-2.630203627721645,2.9852022162836533,-1.2263521667203214,1.581350755282326,-3.959999084472649,98.50742869506036,69.98100594347278,1.4038514610013253,11,-1.7699995040893484,-0.45499897003173473,4.495000839233402,5.1100015640258825,4.570001602172855,0,0.1054388330717333,1.9600028483109087,28.18000030517578,-1.3468200190073447,26.35000038146973,-2.3195912372016,28.03000068664551,0.1054388330717333
7242,2008-11-25,30.1200008392334,30.13999938964844,28.75,30.13999938964844,293400.0,0.005005056033220212,138.01001430610262,-0.013156953609976776,47.84378055404672,39.23552239382224,-1.287626164296693,-0.09335140641434236,3.656740700715389,3.7132183769347336,44.11874334901572,1.389999389648441,-1.4023771587461233,0.37950077056884624,-2.359238881030585,3.1182404221682773,-0.9898690552308693,1.7488705963685618,-4.110000610351559,99.51577349930186,65.14517157520628,1.3693698257997147,11,-1.9200010299682582,-0.6050004959106445,4.344999313354492,4.960000038146973,4.6799983978271555,1,0.09926957794846647,1.231705459083323,29.96999931335449,1.9600028483109087,28.18000030517578,-1.3468200190073447,26.35000038146973,0.09926957794846647
7243,2008-11-26,31.11000061035156,31.229999542236328,28.85000038146973,29.57999992370605,218900.0,0.03286851738160035,1.6892667908778942,-76.50557939912804,53.13225581660184,39.95628722408232,-2.042493306050435,-1.0788054283049853,2.577297478918023,2.7491088933061754,43.55570866962528,2.379999160766598,-1.3124908714127663,1.3315005302429164,-1.463361739647869,4.126362800133698,-0.06593060470247636,2.728931665188309,-4.9348004150390565,97.70116958487385,57.7947349123331,1.397431134945391,11,-2.490000724792477,-1.7550001144409144,3.3549995422363317,3.970000267028812,3.8099975585937464,2,0.06428800902480591,138.01001430610262,30.1200008392334,1.231705459083323,29.96999931335449,1.9600028483109087,28.18000030517578,0.06428800902480591
7244,2008-11-28,30.149999618530273,31.56999969482422,29.6200008392334,30.84000015258789,145300.0,-0.030858276213014735,-1.2285725496265407,-0.4509805388195138,50.551874892544994,40.514257363918695,-1.1869311746968876,-0.2190317759041136,3.3758602628035987,3.7309580276741343,42.85680663937258,1.9499988555908203,-1.1952115544353745,0.427999591827394,-2.2835012346251204,3.139500418279912,-0.9277508213988632,1.7837500050536512,-3.671511462402343,74.46042782931697,30.24470474195737,1.3557504132262583,11,-1.359999656677246,-0.7949991226196289,4.315000534057617,4.930001258850098,3.930002212524421,4,0.09087893219853171,1.6892667908778942,31.11000061035156,138.01001430610262,30.1200008392334,1.231705459083323,29.96999931335449,0.09087893219853171
7245,2008-12-01,29.520000457763672,30.899999618530273,29.459999084472656,29.60000038146973,230400.0,-0.02089549481716746,-13.399813082329604,0.11594182867600215,49.24731515058209,41.56727969885608,-0.5400423596592248,0.2654863040452682,3.788961250585899,4.377767002296579,42.830847727146114,1.4400005340576172,-0.939162869962356,-0.10099954605102468,-2.6743357373104644,2.4723366452084186,-1.3876676416807463,1.185668549578697,-2.634191378540038,39.16914282480126,-8.258052974678854,1.2866680956297214,12,-0.7300004959106445,-0.4499998092651367,4.944999694824219,5.560000419616699,4.729999542236328,0,0.13651757170745582,-1.2285725496265407,30.149999618530273,1.6892667908778942,31.11000061035156,138.01001430610262,30.1200008392334,0.13651757170745582
7246,2008-12-02,30.88999938964844,31.0,30.01000022888184,30.01000022888184,495900.0,0.04640917718971327,-1.2500016255827633,-10.999999999999512,55.26492190104457,43.103701435830786,-1.8699697512699203,-1.2297837617074414,2.2483286963504234,3.034950408848214,42.954928537840765,1.4799995422363281,-0.9626608465016133,1.3084994316101124,-1.153611477253147,3.7706103404733717,0.07744397717848273,2.539554886041742,-3.6294550611767598,75.88651139133671,22.081424122103982,1.2310554544316301,12,-2.0999994277954137,-1.819998741149906,3.295001029968258,3.9100017547607386,2.7799987792968643,1,0.11039170976982415,-13.399813082329604,29.520000457763672,-1.2285725496265407,30.149999618530273,1.6892667908778942,31.11000061035156,0.11039170976982415
7247,2008-12-03,30.979999542236328,31.10000038146973,29.96999931335449,30.309999465942386,257400.0,0.0029135692575652516,1.4835140420412325,0.761364449155018,59.84195314691285,46.37000179412044,-1.8294112429157146,-1.450877553704352,1.9784527014776927,2.9734109270874,42.99063835212503,1.1300010681152415,-0.8947289124231048,1.4344996452331529,-0.9156980371388066,3.7846973276051123,0.2594008040471749,2.609598486419131,-3.374698784456445,78.30881244377,17.65846551660104,1.1750988411859793,12,-2.189999580383301,-1.909998893737793,2.2275009155273438,3.2600011825561523,2.520000457763672,2,0.11491289302433705,-1.2500016255827633,30.88999938964844,-13.399813082329604,29.520000457763672,-1.2285725496265407,30.149999618530273,0.11491289302433705
7248,2008-12-04,30.34000015258789,31.0,29.78000068664551,30.709999084472656,185100.0,-0.02065846995174736,1.568417544380948,-0.552237148884204,51.25195510715778,49.472451391413614,-0.924500283103459,-0.8804336227018297,2.4354902300838575,3.639077030797658,42.88366643353962,1.2199993133544886,-0.8036007894109289,0.8100002288818366,-1.5134633600144554,3.1334638177781287,-0.35173156556631113,1.9717320233299844,-2.417523479844462,41.706199694824306,-16.56891758506881,1.161731794448146,12,-1.5500001907348633,-1.2699995040893555,2.83750057220459,3.90000057220459,3.2900009155273438,3,0.14700062828088822,1.4835140420412325,30.979999542236328,-1.2500016255827633,30.88999938964844,-13.399813082329604,29.520000457763672,0.14700062828088822
7249,2008-12-05,31.770000457763672,31.809999465942386,29.709999084472656,29.90999984741211,218000.0,0.04713250817349812,1.164950379405335,-5.027043188683719,60.27190959050774,52.31644027180162,-1.6816663542003205,-2.3132605471727032,0.8131282708557706,2.225755525561844,42.230723482690195,2.10000038146973,-0.6554185392394594,2.1665004730224595,-0.3449240651932186,4.677925011238138,0.9107882039146205,3.4222127421302986,-3.555721943253779,98.29791482188193,37.07101054800224,1.2557122691078386,12,-1.765000343322754,-2.6999998092651367,0.9475002288818359,2.4700002670288086,1.0600013732910227,4,0.09915006817105243,1.568417544380948,30.34000015258789,1.4835140420412325,30.979999542236328,-1.2500016255827633,30.88999938964844,0.09915006817105243
7250,2008-12-08,31.90999984741211,32.189998626708984,30.809999465942386,32.0,150100.0,0.004406653686850115,4.87236926473332,-0.04838716293263985,59.693491204344035,54.122161929304724,-1.382285426825355,-2.427278580156379,0.46811182678165153,2.0884092540740795,41.16587745724468,1.379999160766598,-0.3022403096760016,2.2109998703002915,-0.5011473519308467,4.923147092531426,0.8549262591847224,3.5670734814158607,-3.336149237758967,88.709724557272,27.09847638285416,1.3560736111155676,12,-1.4400005340576172,-2.810000419616699,0.7750005722045898,2.330000877380371,0.8699989318847656,0,0.06800382306546982,1.164950379405335,31.770000457763672,1.568417544380948,30.34000015258789,1.4835140420412325,30.979999542236328,0.06800382306546982
7251,2008-12-09,31.25,32.330001831054695,30.559999465942386,31.8799991607666,143800.0,-0.020683166736700453,1.3137217747514986,6.999978807273344,58.79245380796812,55.33868117974043,-0.5829238468892584,-1.7366018854185015,0.9460153701539369,2.758907298969426,39.95904389349811,1.7700023651123082,0.3227238524459608,1.4750000000000014,-1.3245825690682977,4.274582569068304,0.07520871546585184,2.874791284534151,-2.242211628300158,58.77859927957609,-3.8107581117208795,1.3997912845341507,12,-0.6599988937377859,-2.079998970031731,1.4350004196166992,2.9900007247924805,2.0400009155273438,1,0.09600000000000009,4.87236926473332,31.90999984741211,1.164950379405335,31.770000457763672,1.568417544380948,30.34000015258789,0.09600000000000009
7252,2008-12-10,31.979999542236328,32.22999954223633,30.6299991607666,31.239999771118164,146600.0,0.023359985351562473,1.5806462529052463,-1.1746043760085498,65.08785097441631,56.66708064171982,-1.141362673763119,-2.3790798373669126,0.03735820465983153,2.0459928367919247,38.647017422259864,1.6000003814697266,0.7688822999193832,2.0719995498657227,-0.8848876793186093,5.028886779050051,0.5935559352735567,3.5504431644578887,-2.5071012862268063,86.64114801883444,18.362936062762543,1.478443614592165,12,-1.0849990844726527,-2.8099985122680593,0.6250009536743164,2.2600011825561523,0.6800003051757812,2,0.05284548626953467,1.3137217747514986,31.25,4.87236926473332,31.90999984741211,1.164950379405335,31.770000457763672,0.05284548626953467
7253,2008-12-11,31.35000038146973,32.52000045776367,30.75,31.60000038146973,160900.0,-0.019699786422277765,-1.4413786571746405,-0.3378379423310385,70.76412460122307,58.912886164906276,-0.5294127780137892,-1.5854265753851138,0.4602870567989683,2.6793681489018546,36.64231273680769,1.7700004577636719,0.9825028226313393,1.286500358581545,-1.6278434821043568,4.200844199267447,-0.17067156176140585,2.743672278924496,-1.4771076249538844,58.363006957407215,-17.55010650531036,1.4571719203429512,12,-0.36000061035156605,-2.085000038146976,1.0374994277954066,2.8900003433227504,2.0300006866455043,3,0.06858052926216507,1.5806462529052463,31.979999542236328,1.3137217747514986,31.25,4.87236926473332,31.90999984741211,0.06858052926216507
7254,2008-12-12,32.34999847412109,32.65999984741211,30.51000022888184,30.78000068664551,155400.0,0.03189786540616546,-1.0379155830479123,-6.279991149902301,68.59946444486263,61.063124975381896,-1.3237267389970206,-2.53171952403347,-0.7030017351922169,1.6774184067861668,34.2925756838292,2.14999961853027,1.1500660938002731,2.1699985504150305,-0.9181243173613609,5.258121418191418,0.6259371165268348,3.7140599843032263,-2.053568485405588,85.58132891656332,6.497024194628622,1.5440614338881946,12,-1.1649990081787038,-3.014998435974114,-0.10499858856200461,1.8900022506713938,0.3300018310546946,4,0.03956731543644754,-1.4413786571746405,31.35000038146973,1.5806462529052463,31.979999542236328,1.3137217747514986,31.25,0.03956731543644754
7255,2008-12-15,32.02000045776367,32.580001831054695,31.540000915527344,32.580001831054695,225100.0,-0.010200866520021723,2.7142798754776187,-0.3566892754616285,60.51283255131998,61.64622615874583,-0.6725343496584415,-2.0741507239666177,-0.5070668391692337,2.008795226097085,32.28942412787971,1.0400009155273509,1.1612778437904652,1.6915004730224616,-1.4529530757472884,4.835954021792215,0.11927369863758486,3.2637272474073384,-1.5100002288818324,70.23258124641258,-6.130665134868522,1.5722267743848768,12,-0.8350009918212891,-2.685000419616699,0.22499942779541016,2.2200002670288086,0.20000076293945312,0,0.025296732095911878,-1.0379155830479123,32.34999847412109,-1.4413786571746405,31.35000038146973,1.5806462529052463,31.979999542236328,0.025296732095911878
7256,2008-12-16,33.700000762939446,33.709999084472656,31.8700008392334,32.150001525878906,158200.0,0.052467216775708536,1.3439529600427635,-2.7678489928542245,65.8688037551795,62.31587622633103,-2.1367165695838892,-3.598405230282985,-2.246022046994071,0.3433099281852918,29.72875262366693,1.8399982452392578,1.3365889382017464,3.155500698089593,-0.29338276925956563,6.604384165438752,1.4310589644150156,4.879942431764171,-3.1900005340576065,99.68755234034718,25.168462854926943,1.7244417336745792,12,-1.9900016784667898,-3.8400011062622,-1.5600004196166921,0.5399999618530344,-0.900001525878892,1,-0.027299761507848852,2.7142798754776187,32.02000045776367,-1.0379155830479123,32.34999847412109,-1.4413786571746405,31.35000038146973,-0.027299761507848852
7257,2008-12-17,33.299999237060554,33.56999969482422,32.580001831054695,33.290000915527344,215200.0,-0.01186948121137077,2.5999972256708417,0.006450533196500997,60.24321650861903,63.31490527093783,-1.5343700889147343,-3.0076439342727426,-1.8972990080130145,0.758521922832287,27.02969924949708,1.1199989318847514,1.5956029398341052,2.5364992141723697,-1.0322199252610815,6.105218353605817,0.7521396444556459,4.3208587838890935,-2.149999237060552,87.18750018626478,14.956335468042283,1.784359569716724,12,-1.5900001525878977,-3.439999580383308,-1.4174985885620188,0.9400014877319265,-0.13000106811524859,2,-0.0003002499027712213,1.3439529600427635,33.700000762939446,2.7142798754776187,32.02000045776367,-1.0379155830479123,32.34999847412109,-0.0003002499027712213
7258,2008-12-18,33.09999847412109,33.86999893188477,32.720001220703125,33.34000015258789,172800.0,-0.006006029054705819,-1.3000041961830135,-24.004196871406773,64.85398018546047,63.82402422593257,-1.0076574630323663,-2.5384860040260833,-1.771623161174297,0.9698504879005085,24.28041565712067,1.1499977111816477,1.6566072968366399,2.0829985618591245,-1.387078182927823,5.553075306646072,0.34796018946565255,3.8180369342525964,-1.4379986572265544,77.08331086331928,4.922047200347464,1.7350383723934735,12,-0.9099988937377788,-3.1599988937377788,-1.2724981307983327,1.1200027465820384,0.45000076293946734,3,-0.01329301048315712,2.5999972256708417,33.299999237060554,1.3439529600427635,33.700000762939446,2.7142798754776187,32.02000045776367,-0.01329301048315712
7259,2008-12-19,32.68000030517578,33.97999954223633,32.549999237060554,33.610000610351555,305100.0,-0.012688767018333102,-1.4033569267066897,3.8749741715010875,66.25515396552177,64.55309786606342,-0.49729706707222476,-1.707488822790019,-1.4072172034055939,1.3988491921959252,20.695025430163536,1.4300003051757741,1.6375752731891389,1.3465003967285156,-1.4132877589319932,4.106288552389028,-0.033393681101742345,2.72639447455877,-0.5764006652832023,46.72131275688639,-28.389940226988756,1.3798940778302557,12,-0.4350004196166992,-2.685000419616699,-1.4175004959106445,0.9750003814697266,4.400001525878906,4,0.02141985178710626,-1.3000041961830135,33.09999847412109,2.5999972256708417,33.299999237060554,1.3439529600427635,33.700000762939446,0.02141985178710626
7260,2008-12-22,33.400001525878906,33.560001373291016,32.650001525878906,33.060001373291016,189000.0,0.022031860892886668,1.7575759327225964,-0.365591441955096,63.83684275827556,65.1135855272087,-1.0993197924437084,-2.1253363988998686,-2.235552902082272,0.6999505837035045,16.835778262983446,0.9099998474121094,1.8489202147625647,1.8055015563964858,-0.6714020370951843,4.282405149888156,0.5670497596506507,3.043953353142321,-0.9211219055175803,72.51192545606904,-2.397937977218973,1.2384517967458342,12,-1.1550016403198242,-3.405001640319824,-2.527501106262207,-0.13500022888183594,3.009998321533203,0,-0.021556921790714778,-1.4033569267066897,32.68000030517578,-1.3000041961830135,33.09999847412109,2.5999972256708417,33.299999237060554,-0.021556921790714778
7261,2008-12-23,33.130001068115234,33.939998626708984,32.779998779296875,33.400001525878906,121500.0,-0.008083845671517986,-1.3917398468623294,-0.794118637031718,61.621634662374454,64.72845038142627,-0.5974216952775606,-1.6932731631542914,-2.0779684270964864,0.9884204509402821,14.96564450822393,1.1599998474121094,1.8119193327706569,1.3775010108947754,-1.06600703210772,3.8210090538972707,0.1557469893935277,2.599255032396023,-0.5800018310546804,40.55955994942163,-32.519144240501824,1.221754021501247,12,-0.8850011825561523,-3.1350011825561523,-2.267500877380371,0.13500022888183594,4.559997558593743,1,-0.027467546576323665,1.7575759327225964,33.400001525878906,-1.4033569267066897,32.68000030517578,-1.3000041961830135,33.09999847412109,-0.027467546576323665
7262,2008-12-24,33.110000610351555,33.259998321533196,32.59000015258789,33.11999893188477,47700.0,-0.0006036962607565144,3.620723221215368,0.03703075771067302,66.04867519897874,64.20451155895468,-0.44731370242894286,-1.5154837127803447,-2.139406665761129,1.0213730438947621,13.026675669268423,0.6699981689453054,1.7795118122610063,1.2080005645751868,-1.1802039587785202,3.5962050879288903,0.01389830289833327,2.4021028262520403,0.8699989318847727,39.16092683785593,-36.32114882483403,1.1941022616768524,12,-0.8650007247924734,-3.1150007247924734,-2.307500362396233,0.15500068664551492,5.270000457763672,2,-0.009362771596992392,-1.3917398468623294,33.130001068115234,1.7575759327225964,33.400001525878906,-1.4033569267066897,32.68000030517578,-0.009362771596992392
7263,2008-12-26,33.110000610351555,33.15999984741211,32.360000610351555,32.360000610351555,49500.0,0.0,-1.1333312988281439,-75.01259061416275,59.305560559404384,63.17185557168155,-0.19154613335426518,-1.4313524041043912,-2.1606277022108173,1.0176911168337668,11.932208778430843,0.799999237060554,1.8165965207626371,1.1080005645751854,-1.3078996718538392,3.52390080100421,-0.0999495536393269,2.3159506827896976,0.8421989440918054,46.296326820871386,-25.213285211965314,1.2079501182145123,12,-0.35000038146971946,-3.1150007247924734,-2.507500648498528,0.15500068664551492,5.419998168945327,4,0.0018120675774011552,3.620723221215368,33.110000610351555,-1.3917398468623294,33.130001068115234,1.7575759327225964,33.400001525878906,0.0018120675774011552
7264,2008-12-29,32.889999389648445,33.330001831054695,32.610000610351555,33.240001678466804,66100.0,-0.006644555018048837,1.716972440746579,-0.4666697184244792,56.73076721539638,62.75162608991226,0.12640217566914203,-1.0493531192180896,-1.9729009634391375,1.222634474619312,11.144507571617671,0.7200012207031392,1.6996293653379304,0.7509993553161678,-1.5296738411767592,3.031672551809095,-0.3893372429302957,1.8913359535626313,0.9985122070312471,33.54426865160015,-34.31121151461659,1.1403365982464626,12,0.035000801086418676,-2.8949995040893626,-2.719998836517341,0.3750019073486257,5.200000762939446,0,0.02006688536515555,-1.1333312988281439,33.110000610351555,3.620723221215368,33.110000610351555,-1.3917398468623294,33.130001068115234,0.02006688536515555
7265,2008-12-30,33.549999237060554,33.580001831054695,32.18000030517578,33.0,97000.0,0.02006688536515555,3.5901356396449646,-1.5714161153557114,65.79670070550965,62.74361463994893,-0.3282642014714412,-1.467178314052397,-2.646888120622897,0.5456732222077036,10.038109748380664,1.4000015258789134,1.584861330764106,1.2094992637634334,-0.7919054560157264,3.2109039835425897,0.20879690387385352,2.2102016236530133,0.2773719201660114,77.84092263743258,8.472219242873038,1.0007023598895786,12,-0.4699993133544993,-3.554999351501472,-3.919998645782478,-0.7949981689453196,5.610000610351555,1,0.10521617508994652,1.716972440746579,32.889999389648445,-1.1333312988281439,33.110000610351555,3.620723221215368,33.110000610351555,0.10521617508994652
7266,2008-12-31,34.299999237060554,34.799999237060554,33.860000610351555,33.900001525878906,213300.0,0.022354694994196178,-2.9166646798432225,0.7272695746259893,65.8904105294018,63.371080642258136,-1.0998667263141826,-2.053916364408451,-3.420179584903785,-0.2313099175308011,9.39058619752864,1.25,1.4698462776462051,1.7889992713928322,-0.2722205780749505,3.8502191208606114,0.7583893466589444,2.8196091961267236,-2.1199989318847727,80.91602275424172,13.164905768608932,1.03060992473389,12,-0.8099994659423899,-2.799999237060554,-5.4099988937378,-1.6749982833862376,5.600002288818352,2,0.061516054148238464,3.5901356396449646,33.549999237060554,1.716972440746579,32.889999389648445,-1.1333312988281439,33.110000610351555,0.061516054148238464
7267,2009-01-02,34.540000915527344,34.889999389648445,33.93000030517578,34.52000045776367,91600.0,0.006997133638634967,1.6666737309462802,0.05000143051965922,73.08248714886244,64.28535919374724,-1.2800918801601853,-2.122350831989081,-3.657630439071859,-0.5117031787490447,8.833098120880333,0.9599990844726634,1.524872817067255,1.8510008811950698,-0.2675975428546167,3.9695993052447562,0.7917016691702301,2.910300093219913,-2.3600006103515625,87.08492279106409,17.396669205235696,1.0592992120248428,1,-1.0050010681152344,-2.7200012207031214,-5.682500839233398,-1.9149999618530273,4.8899993896484375,4,0.0911985416238239,-2.9166646798432225,34.299999237060554,3.5901356396449646,33.549999237060554,1.716972440746579,32.889999389648445,0.0911985416238239
7268,2009-01-05,34.799999237060554,34.830001831054695,34.139999389648445,34.779998779296875,122300.0,0.007527455548396622,16.248843751486948,1.0000000000003553,69.85413270072462,64.6852457198809,-1.42325605032255,-2.1408475905064464,-3.9068460781663035,-0.8137056548495707,8.115769458251735,0.69000244140625,1.3698134930780483,1.8879992485046486,-0.12585378481715992,3.9018522818264536,0.8810727318437444,2.894925765165553,-2.511598968505865,96.67896003716164,27.80306915846792,1.0069265166609025,1,-1.2649993896484446,-2.929999351501465,-5.942499160766609,-2.1749982833862376,5.479999542236328,0,0.10287361809025897,1.6666737309462802,34.540000915527344,-2.9166646798432225,34.299999237060554,3.5901356396449646,33.549999237060554,0.10287361809025897
7269,2009-01-06,34.919998168945305,35.27000045776367,34.61999893188477,34.990001678466804,100900.0,0.003448245244699777,1.0634934090619874,-3.50009536524837,74.32882802444229,65.85102186056609,-1.3321903482401467,-2.121528525440226,-4.011866582757538,-0.9740003420186198,8.290616554709478,0.6500015258788991,1.332340014510038,1.8504982948303166,-0.27681227187307655,3.9778088615337097,0.7868430114786236,2.9141535781820096,-2.527533935546863,88.67306564612181,19.143896982967405,1.063655283351696,1,-1.1949977874755788,-2.5549983978271413,-5.932497978210442,-2.294997215270989,6.64000320434571,1,0.10337917524755147,16.248843751486948,34.799999237060554,1.6666737309462802,34.540000915527344,-2.9166646798432225,34.299999237060554,0.10337917524755147
7270,2009-01-07,34.080001831054695,34.86999893188477,33.84999847412109,34.419998168945305,97700.0,-0.024054879207801028,-1.5499914169638842,4.85684703830735,53.710948704977234,64.97205675418863,-0.4309065450252021,-1.1706451388823425,-3.126691197491507,-0.18677861671201157,8.48215289049317,1.0699996948242188,1.2442330814558744,0.9020018577575755,-1.1974776334668604,3.0014813489820114,-0.14773788785463893,1.9517416033697899,-1.5148854241943397,16.197396875714496,-47.47144540387996,1.049739745612217,1,-0.35500144958496804,-1.7150020599365305,-5.007501602172859,-1.4550008773803782,7.459999084472649,2,0.1176642636761589,1.0634934090619874,34.919998168945305,16.248843751486948,34.799999237060554,1.6666737309462802,34.540000915527344,0.1176642636761589
7271,2009-01-08,34.25,34.5,33.860000610351555,33.990001678466804,88600.0,0.00498820891466023,-1.4615339471077617,-0.7647091822996251,59.713718022627646,64.26817262348293,-0.47530921520522895,-1.164048440591678,-3.224747377164178,-0.4105356912938163,8.486535401046144,0.6399993896484446,1.1816610412854232,0.9220000267028823,-1.0202784669095522,2.864278520315313,-0.049139220103334935,1.8931392735090995,-1.5225905500854466,28.169082190493178,-31.181241766347128,0.9711392468062157,1,-0.5249996185302734,-1.760000228881836,-5.319999694824219,-1.6249990463256836,6.979999542236328,3,0.14335765977845583,-1.5499914169638842,34.080001831054695,1.0634934090619874,34.919998168945305,16.248843751486948,34.799999237060554,0.14335765977845583
7272,2009-01-09,33.669998168945305,34.299999237060554,33.509998321533196,34.25,145500.0,-0.01693436003079396,1.3235310617195233,-2.2307906744722628,55.40797018888197,63.83510702675823,0.2151022909955813,-0.4753140358139092,-2.6183573421887445,0.11306612096860391,8.34411327169614,0.790000915527358,1.0932933947816181,0.25749826431273704,-1.5821910763287619,2.097187604954236,-0.6623464060080124,1.1773429346334865,-0.7900332585598022,9.09088938691817,-46.03282588445597,0.9198446703207497,1,0.05500221252442117,-1.1799983978271413,-4.739997863769524,-1.044997215270989,7.860000610351577,4,0.18503129479465463,-1.4615339471077617,34.25,-1.5499914169638842,34.080001831054695,1.0634934090619874,34.919998168945305,0.18503129479465463
7273,2009-01-12,33.5,33.97999954223633,33.34999847412109,33.52000045776367,75500.0,-0.00504895094120017,-2.937463492555331,0.034483439004498274,58.167333099284086,63.9947254583013,0.49868132617682903,-0.14333337084946862,-2.397289596424251,0.23164968447207457,8.413941853257567,0.6300010681152415,1.0434244316683419,-0.01999988555908061,-1.5826425324196904,1.5426427613015292,-0.8013212089893855,0.7613214378712243,-0.47663295677180884,7.81257140132396,-46.37571159770335,0.7813213234303049,1,0.22500038146972656,-1.010000228881836,-4.569999694824219,-0.8749990463256836,7.6100006103515625,0,0.1770149344828591,1.3235310617195233,33.669998168945305,-1.4615339471077617,34.25,-1.5499914169638842,34.080001831054695,0.1770149344828591
7274,2009-01-13,33.630001068115234,33.72999954223633,33.330001831054695,33.47999954223633,71900.0,0.003880628898962124,1.2857111716620848,-7.499904634751097,52.59593368449245,62.52797356707717,0.5416485410302272,-0.1818464000981166,-2.5036387963675537,0.060048315334270796,8.268301009881423,0.3999977111816335,0.9613285878073725,0.046001052856446734,-1.4165183180530505,1.508520423765944,-0.6852586325982983,0.7772607383111918,-0.4718360200149121,19.48050661256676,-31.05196306033505,0.7312596854547473,1,0.6700000762939453,-1.1400012969970703,-4.700000762939453,-1.005000114440918,5.899997711181648,1,0.19774003865514422,-2.937463492555331,33.5,1.3235310617195233,33.669998168945305,-1.4615339471077617,34.25,0.19774003865514422
7275,2009-01-14,32.830001831054695,33.72999954223633,32.72999954223633,33.299999237060554,126700.0,-0.02378826082818719,-1.9850657890990444,-3.1332841666242817,46.97581125844371,60.4263514258596,1.3731802132451492,0.7188008207023344,-1.6971779687440218,0.8151293564687521,8.24501951523754,1.0,0.9503400969379783,-0.7944982528686424,-2.11236633655993,0.5233698308226451,-1.4534322947142826,-0.1355642110230022,2.4399986267089773,5.649845364713383,-44.237963891689596,0.6589340418456429,1,1.1699981689453054,0.0599985122680593,-3.292501449584968,-0.2050008773803782,6.729999542236321,2,0.26591529257785185,1.2857111716620848,33.630001068115234,-2.937463492555331,33.5,1.3235310617195233,33.669998168945305,0.26591529257785185
7276,2009-01-15,32.779998779296875,32.950000762939446,31.90999984741211,32.779998779296875,235500.0,-0.0015230901300322675,5.117581061371245,-0.0,46.69336701072859,57.49422696606695,1.3241446769541554,0.7339770558098451,-1.6456744315309102,0.82313986549417,8.72390676157446,1.0400009155273366,0.9812023249884447,-0.7985012054443388,-2.1684684948768194,0.5714660839881418,-1.483484850160579,-0.11351756072809849,2.4392016601562503,36.40163824530255,-14.22989843077817,0.684983644716242,1,0.8100013732910156,0.1100015640258789,-2.994999408721924,-0.1549978256225586,8.300003051757812,3,0.2672361947055073,-1.9850657890990444,32.830001831054695,1.2857111716620848,33.630001068115234,-2.937463492555331,33.5,0.2672361947055073
7277,2009-01-16,33.290000915527344,33.47999954223633,32.389999389648445,33.040000915527344,164300.0,0.015558332984215273,2.46033303057824,100.0,51.636366410689,55.47003071161854,0.6908315904087559,0.2352487922224924,-2.1488636493443316,0.2835841226389917,9.000859519958555,1.0900001525878835,0.8953687767084659,-0.28799915313720703,-1.6584015777212855,1.0824032714468714,-0.9732003654292427,0.39720205915482865,1.7968315002441386,66.66672809497307,14.847072112430709,0.6852012122920381,1,0.2999992370605469,-0.40000057220458984,-3.4099998474121023,-0.6649999618530273,6.569999694824219,4,0.23851001527024773,5.117581061371245,32.779998779296875,-1.9850657890990444,32.830001831054695,1.2857111716620848,33.630001068115234,0.23851001527024773
7278,2009-01-20,32.65999984741211,33.990001678466804,32.59999847412109,33.15999984741211,111700.0,-0.018924633547287906,-3.483861440964688,-2.0,48.054149338624356,52.55062196874989,1.1011479507724786,0.8754825669851698,-1.4853800085996944,0.8776730279287008,8.817386130830796,1.3900032043457173,0.7301534317550633,-0.8960002899169908,-2.3120788089607274,0.5200782291267458,-1.604039549438859,-0.18796103039512246,2.299759265624999,36.05766056560161,-17.32710272943526,0.708039259521867,1,0.7299995422363281,0.23000049591064453,-2.6274991035461355,-0.03499889373779297,7.6399993896484375,1,0.2715860065317057,2.46033303057824,33.290000915527344,5.117581061371245,32.779998779296875,-1.9850657890990444,32.830001831054695,0.2715860065317057
7279,2009-01-21,33.380001068115234,33.5,32.15999984741211,32.950000762939446,105900.0,0.022045352849570765,3.0000113871871372,-0.8600006103515767,48.57623003194881,51.980097671746734,0.15614575536690722,0.22199429084514577,-2.1515585567851794,0.12382549380870955,8.964369077608616,1.3400001525878906,0.49710681949068203,-0.21099910736084126,-1.5693395949053013,1.1473413801836188,-0.8901693511330677,0.4681711364113852,1.4577676742968748,70.67307339617773,19.539896590381332,0.67917024377223,1,-0.1750011444091797,-0.49000072479248047,-3.2525010108947754,-1.1900014877319265,5.499999999999993,2,0.23157577276473096,-3.483861440964688,32.65999984741211,2.46033303057824,33.290000915527344,5.117581061371245,32.779998779296875,0.23157577276473096
7280,2009-01-22,32.68000030517578,33.77000045776367,32.11999893188477,32.81999969482422,116200.0,-0.020970663287608438,-1.6190456006927176,-0.32557974485902835,36.317581173444154,49.380526910726346,0.7114929821779299,0.9120499354267864,-1.395088132704906,0.7815740714044637,9.01300836876894,1.6500015258788991,0.25629497922010813,-0.8749998092651339,-2.2915703434582966,0.5415707249280288,-1.5832850763617117,-0.16671454216855608,2.040657681436329,37.01922018853379,-9.919218421603823,0.7082852670965811,1,0.4249992370605469,0.7250003814697266,-2.4200005531311035,-0.49000072479247336,5.950000762939446,3,0.20960827448450825,3.0000113871871372,33.380001068115234,-3.483861440964688,32.65999984741211,2.46033303057824,33.290000915527344,0.20960827448450825
7281,2009-01-23,32.220001220703125,32.81999969482422,31.899999618530273,32.400001525878906,111400.0,-0.014075859246543643,-1.2438930214599062,1.2857220708446866,31.10749246379757,46.68047383016141,0.9535280622146942,1.3706526476015313,-0.8740960811044545,1.2133019900273467,8.771089210800215,0.9200000762939453,-0.05471972136962222,-1.289498901367189,-2.8176133392783242,0.23861553654394996,-2.05355612032276,-0.5254416824116177,2.3882304403409833,15.311066352851796,-25.452395578427172,0.7640572189555689,1,0.7249994277954102,1.3499994277954102,-1.9600014686584473,-0.030001640319817113,6.6100006103515625,4,0.22780881050592683,-1.6190456006927176,32.68000030517578,3.0000113871871372,33.380001068115234,-3.483861440964688,32.65999984741211,0.22780881050592683
7282,2009-01-26,32.799999237060554,33.15999984741211,32.360000610351555,32.360000610351555,77700.0,0.018001179217359775,-2.636371517994071,-2.444432670707492,34.52012164516218,44.05300589081454,0.26501133254460285,0.8076478365692452,-1.3718864171236582,0.6066814077097149,8.60663541790337,0.9399986267089844,-0.15062670395775513,-0.6940008163452092,-2.245290388303644,0.8572887556132294,-1.4696456023244266,0.08164396963400833,1.6457385014327244,43.062140262082416,8.984481129888941,0.7756447859792186,1,0.14500141143798118,0.7850008010864187,-2.014999866485603,-0.9099988937378001,7.610000610351555,0,0.25243910934725267,-1.2438930214599062,32.220001220703125,-1.6190456006927176,32.68000030517578,3.0000113871871372,33.380001068115234,0.25243910934725267
7283,2009-01-27,33.169998168945305,33.549999237060554,32.81999969482422,32.81999969482422,76000.0,0.011280455502776121,-3.1714441416894137,0.7954535602506886,36.959759770686006,42.31565323372493,-0.17513885603788992,0.4662806905885972,-1.6188663521432431,0.21082346251804296,8.775244391560019,0.75,-0.29733730301935424,-0.32700176239014667,-1.8753940362178554,1.2213905114375585,-1.1011978993039975,0.44719437452370414,1.122995282350196,67.91433050563037,39.05958738723946,0.7741961369138531,1,-0.22499752044677024,0.41500186920166726,-2.3849987983703542,-1.7249975204467702,5.8500022888183665,1,0.20168835727189238,-2.636371517994071,32.799999237060554,-1.2438930214599062,32.220001220703125,-1.6190456006927176,32.68000030517578,0.20168835727189238
7284,2009-01-28,33.549999237060554,33.68000030517578,32.86999893188477,33.47999954223633,113900.0,0.01145616789545123,3.9090719933416134,0.20000000000002435,45.75998183594859,42.180561075669914,-0.6343950181501086,0.14573214525702127,-1.9262799142508058,-0.18111409549967306,8.819057083357967,0.8100013732910085,-0.3775676194726074,0.01999931335449645,-1.5018273445041785,1.5418259712131714,-0.7409140155748446,0.7809126422838375,0.5994145842690344,88.2352341192902,55.39261351195882,0.7609133289293382,1,-0.6049985885620188,0.035000801086418676,-2.484999656677246,-2.1549997329711914,6.080001831054673,2,0.2011922549477645,-3.1714441416894137,33.169998168945305,-2.636371517994071,32.799999237060554,-1.2438930214599062,32.220001220703125,0.2011922549477645
7285,2009-01-29,37.08000183105469,37.5,35.7599983215332,36.47999954223633,423900.0,0.10521617508994652,1.4166713025879036,8.57149863760131,64.72424247957491,44.183991683319505,-3.909233781412979,-3.2741175843646957,-5.309908643732996,-3.7050426647956485,10.344958037067055,3.950000762939446,-0.375122474606556,3.373501777648926,1.1739869774370106,5.573016577860841,2.273744377542968,4.473259177754883,-5.180002212524414,92.50003320829983,56.62627591757723,1.0997574001059574,1,-2.380002021789551,-2.380002021789551,-5.9600019454956055,-5.685002326965325,1.8499984741210938,3,0.04854366634774632,3.9090719933416134,33.549999237060554,-3.1714441416894137,33.169998168945305,-2.636371517994071,32.799999237060554,0.04854366634774632
7286,2009-01-30,36.40999984741211,37.70000076293945,35.79999923706055,37.38999938964844,227600.0,-0.018069092517720597,1.3749985098860122,-1.6333263397483582,64.12370777241934,45.5714740568451,-2.983961313846244,-2.5696836150869657,-4.508938876668125,-3.0431796916394163,10.770894217274435,1.9000015258789062,-0.3558721718435862,2.5979997634887724,0.09688737227359923,5.0991121547039455,1.3474435678811858,3.848555959096359,-4.398000221252438,75.84268017479032,35.06994394311725,1.2505561956075872,1,-1.609999656677246,-1.609999656677246,-5.289999961853027,-5.015000343322747,2.7900009155273438,4,0.06097229415014427,1.4166713025879036,37.08000183105469,3.9090719933416134,33.549999237060554,-3.1714441416894137,33.169998168945305,0.06097229415014427
7287,2009-02-02,37.68999862670898,38.099998474121094,36.15999984741211,36.15999984741211,310800.0,0.03515514376987405,-1.5359479405604868,-1.5612239734372313,69.38018102329079,47.941033132919145,-3.9942185666170076,-3.796227062229768,-5.625566488721432,-4.323637629522999,11.207336180546932,1.9399986267089844,-0.2000605074631565,3.720498657226557,0.6864224212524874,6.754574893200623,2.203460539239522,5.2375367752135915,-5.450478955078118,92.2348495795161,45.33925431886736,1.5170381179870334,2,-2.6899995803832937,-2.6899995803832937,-6.569998741149895,-6.294999122619615,1.7900009155273509,0,0.030246835921555304,1.3749985098860122,36.40999984741211,1.4166713025879036,37.08000183105469,3.9090719933416134,33.549999237060554,0.030246835921555304
7288,2009-02-03,38.38000106811523,38.45000076293945,37.63000106811523,37.709999084472656,226300.0,0.01830730874363251,1.0246871718070978,0.43791014261493705,70.88828348844854,50.42015018364133,-4.232615973966112,-4.431477190919971,-6.112119784565891,-5.019991175602151,11.724719045616814,0.8199996948242259,0.0010147383685676914,4.23150100708007,0.6230705674403438,7.839931446719795,2.427285787260203,6.035716226899936,-5.788852668334954,98.7455255940123,46.38349110526933,1.8042152198198633,2,-3.205000877380364,-3.205000877380364,-7.260001182556145,-6.985001564025865,2.3699989318847727,1,0.052892098040699054,-1.5359479405604868,37.68999862670898,1.3749985098860122,36.40999984741211,1.4166713025879036,37.08000183105469,0.052892098040699054
7289,2009-02-04,38.52999877929688,38.7400016784668,38.11999893188477,38.15999984741211,273300.0,0.00390822582092798,-1.755563090747311,0.5522355767862289,76.58578471318265,54.89439502139006,-3.995423284142582,-4.5293794214318055,-5.998570965736334,-5.184314159368071,11.915496898227444,0.6200027465820241,0.15990224059594027,4.200998687744146,0.10223442990286458,8.299762945585428,2.1516165588235054,6.250380816664787,-5.470142190463875,92.95293078508453,33.24943598917105,2.0493821289206413,2,-3.209998130798347,-3.209998130798347,-7.152498722076423,-7.1349992752075195,2.5699996948242116,2,0.01271740705919977,1.0246871718070978,38.38000106811523,-1.5359479405604868,37.68999862670898,1.3749985098860122,36.40999984741211,0.01271740705919977
7290,2009-02-05,38.09000015258789,39.290000915527344,37.72999954223633,38.40999984741211,204200.0,-0.011419637701764351,-2.0,-0.8648665367603682,73.89738640121051,59.64882768110261,-3.025473847477521,-3.9774861406958593,-5.3537002661166255,-4.761823803759839,13.173188984235813,1.5600013732910156,0.4073374072918199,3.560500144958496,-0.8661771665220144,7.987177456439007,1.3471614892182444,5.773838800698748,-4.462129054791504,65.61604052102837,2.842535767780376,2.213338655740255,2,-2.2649993896484375,-2.494999885559082,-6.630000114440918,-7.529999732971191,4.209999084472656,3,0.04043058307582359,-1.755563090747311,38.52999877929688,1.0246871718070978,38.38000106811523,-1.5359479405604868,37.68999862670898,0.04043058307582359
7291,2009-02-06,39.15999984741211,39.18000030517578,38.20000076293945,38.22000122070313,189100.0,0.028091354437852933,1.0,-2.9374985098824373,75.14994830383287,64.16325286539936,-3.360947402632874,-4.912654772521492,-6.259876226549174,-5.830034819318158,14.49884831336995,1.0900001525878906,0.653392073600159,4.384999847412111,-0.49754684962971396,9.267546544453936,1.943726498891202,6.82627319593302,-4.852673171488007,95.84661265967183,32.1790152176869,2.4412733485209115,2,-3.104999542236328,-3.564999580383301,-7.622499942779541,-8.659998893737786,3.270000457763672,4,-0.005873328476315831,-2.0,38.09000015258789,-1.755563090747311,38.52999877929688,1.0246871718070978,38.38000106811523,-0.005873328476315831
7292,2009-02-09,39.900001525878906,40.13999938964844,38.65999984741211,39.18000030517578,215400.0,0.018896876438974308,1.4666721767989521,0.7659598644563091,80.73005129115165,69.02661858989553,-3.3390352874730667,-5.440949513802963,-6.828913333306531,-6.582927470886048,16.45955799337036,1.4799995422363281,1.0979891274767724,4.813501358032227,-0.5440405014015397,10.171043217465996,2.1347304283153434,7.49227228774911,-4.9947539412024184,90.43832572673074,22.316656174849513,2.6787709297168845,2,-3.3950023651123047,-3.880002021789551,-7.405001640319824,-9.495001792907708,2.5199966430664062,0,-0.017543878099489207,1.0,39.15999984741211,-2.0,38.09000015258789,-1.755563090747311,38.52999877929688,-0.017543878099489207
7293,2009-02-10,39.43000030517578,40.72000122070313,38.959999084472656,39.77999877929688,180400.0,-0.011779478765139517,-1.7286835459508163,-0.48610816767686316,76.23589712031773,72.41283139926988,-2.1095068808302315,-4.747305743065169,-6.221799611538302,-6.113672031287265,18.792396693009607,1.7600021362304759,1.6608505033615373,4.047000122070315,-1.589931213019554,9.683931457160185,1.2285344545253807,6.86546578961525,-3.791887467803221,56.856180890546185,-10.49071938582081,2.818465667544934,2,-1.1900005340576172,-3.119999885559082,-6.752500534057617,-8.980000495910637,1.9799995422363281,1,0.001268050638437046,1.4666721767989521,39.900001525878906,1.0,39.15999984741211,-2.0,38.09000015258789,0.001268050638437046
7294,2009-02-11,40.27999877929688,40.27999877929688,39.45000076293945,39.45000076293945,294400.0,0.021557151091615046,-1.000000000000017,-2.371433242506784,82.53423919326991,74.39171992301377,-2.1282711529449188,-5.347740159543086,-6.891033129082793,-6.988701008658076,21.275574548899677,0.8499984741211009,2.2384397697842857,4.5644987106323285,-1.4113772047191446,10.540374625983798,1.5765607529565955,7.5524366683080615,-3.828783800591431,85.28420754493115,13.518559472438398,2.9879379576757352,2,-2.019998550415046,-3.969998359680183,-7.577498912811286,-9.829998970031738,1.2700004577636648,2,0.01166835240681996,-1.7286835459508163,39.43000030517578,1.4666721767989521,39.900001525878906,1.0,39.15999984741211,0.01166835240681996
7295,2009-02-12,41.560001373291016,41.75,39.5099983215332,39.900001525878906,315700.0,0.031777622462392685,1.1960831979176212,2.000004596031769,87.35998920898763,76.97352897152135,-3.023957190782852,-6.261193593900053,-7.951360179469219,-8.30873945576274,23.695452523056215,2.240001678466797,2.8649026026016458,5.408001327514647,-0.9439423014216999,11.759944956450994,2.232029513046477,8.583973141982817,-4.4257805958659375,94.64792485796966,15.090901130860146,3.175971814468173,2,-2.605001449584961,-4.735001564025879,-8.51500129699707,-10.920001029968262,1.5099983215332031,3,-0.011068404330360493,-1.000000000000017,40.27999877929688,-1.7286835459508163,39.43000030517578,1.4666721767989521,39.900001525878906,-0.011068404330360493
7296,2009-02-13,41.540000915527344,42.86000061035156,40.11000061035156,41.52999877929688,273400.0,-0.0004812429524250206,1.0754705030503164,0.006025383825218224,86.59965284356134,78.8868036182181,-2.458251074358593,-5.851263690536513,-7.7515532688037325,-8.312053054826997,25.527856058159998,2.75,3.4506813383413757,4.950000762939453,-1.6270313836108272,11.52703290948973,1.661484689664313,8.238516836214593,-3.5749398780387764,68.57144154658698,-14.957439469306564,3.2885160732751384,2,-1.2950000762939453,-4.160000801086426,-8.495000839233398,-10.90000057220459,1.0699996948242188,4,0.018295577871523916,1.1960831979176212,41.560001373291016,-1.000000000000017,40.27999877929688,-1.7286835459508163,39.43000030517578,0.018295577871523916
7297,2009-02-17,41.22999954223633,41.86999893188477,40.18999862670898,41.18000030517578,226400.0,-0.007462719462173584,1.5263200162913573,4.998855835243826,83.9225398672499,80.33505432697379,-1.7805351959505344,-5.181580303780606,-7.264541883921623,-8.030758156749386,28.112013766367237,1.6800003051757955,3.599916608482417,4.242999458312987,-2.452794064588595,10.938792981214569,0.895102696862196,7.590896219763778,-2.285950590175162,58.20511716984787,-26.171210093727552,3.3478967614507917,2,-0.9349994659423828,-3.84999942779541,-8.122499465942383,-10.589999198913574,1.5400009155273438,1,0.02910503944367404,1.0754705030503164,41.540000915527344,1.1960831979176212,41.560001373291016,-1.000000000000017,40.27999877929688,0.02910503944367404
7298,2009-02-18,41.52999877929688,42.2599983215332,41.150001525878906,41.65999984741211,301500.0,0.007276236730326291,-1.4943872237009606,-2.6000610360874448,83.81353770615917,81.13813799286008,-1.7731869797630893,-5.041468252430242,-7.359763279231338,-8.35401903472053,31.449414942759464,1.1099967956542969,3.8408565412091846,4.099498748779304,-2.5644956883848877,10.7634931859435,0.7675015301972081,7.4314959673614,-1.8027594955776394,60.99701200678835,-21.945578067059657,3.3319972185820976,2,-1.2349987030029368,-4.149998664855964,-8.422498703002937,-10.889998435974128,0.8400001525878906,2,0.021430277288910116,1.5263200162913573,41.22999954223633,1.0754705030503164,41.540000915527344,1.1960831979176212,41.560001373291016,0.021430277288910116
7299,2009-02-19,41.11000061035156,41.5,40.2400016784668,40.88000106811523,262700.0,-0.010113127408871825,1.4950503276490472,-1.7692127116407512,73.18755838372763,81.05926821313976,-1.0602222855601013,-4.229514421601273,-6.781745845470276,-7.970978303922564,34.11204726380603,1.2899971008300852,3.912837259809244,3.2930006027221665,-3.277851170222796,9.863852375667129,0.007574716249685309,6.578426489194648,1.75,47.76122972091238,-32.5690429397832,3.285425886472481,2,-0.5799999237060547,-3.7300004959106445,-8.002500534057617,-10.470000267028809,0.6499977111816406,3,0.007297475860046809,-1.4943872237009606,41.52999877929688,1.5263200162913573,41.22999954223633,1.0754705030503164,41.540000915527344,0.007297475860046809
7300,2009-02-20,39.52999877929688,41.29999923706055,39.09000015258789,40.5,386200.0,-0.038433515144653985,-1.3891901700325384,-4.2174050055560395,66.24999056260016,80.07038401966946,0.8331377465440752,-2.224043153998487,-5.06333978326942,-6.442606226513583,36.777552449840435,2.2099990844726562,3.8739152822928276,1.3704988479614357,-4.773148564285151,7.5141462602080225,-1.701324858161854,4.4423225540847255,3.2776018524169857,11.671049689208644,-66.3671825155534,3.071823706123292,2,1.2300014495849538,-2.149998664855964,-6.13499832153321,-8.889998435974128,1.5400009155273366,4,0.05110044321128604,1.4950503276490472,41.11000061035156,-1.4943872237009606,41.52999877929688,1.5263200162913573,41.22999954223633,0.05110044321128604
7301,2009-02-23,39.560001373291016,39.88999938964844,39.34000015258789,39.70000076293945,312100.0,0.000758982922353324,1.1153953372360872,0.14432908604687852,61.197613052011434,77.90011310420944,0.9675953465987206,-1.766527319278815,-4.930458894922339,-6.507343716132311,39.357955493955934,0.5499992370605469,3.7720022740271517,1.033501434326169,-4.458615327414918,6.525618196067256,-1.7125569465443746,3.7795598151967127,3.098895239257814,14.826545494803826,-58.87888219599235,2.746058380870542,2,1.3499984741210938,-2.1800012588500977,-6.115001201629639,-8.920001029968262,1.9199981689453125,0,0.08872594033586112,-1.3891901700325384,39.52999877929688,1.4950503276490472,41.11000061035156,-1.4943872237009606,41.52999877929688,0.08872594033586112
7302,2009-02-24,41.08000183105469,41.43000030517578,39.150001525878906,39.7400016784668,410300.0,0.03842265937811362,1.2352960975965503,-9.571471389645776,64.70587990856367,76.6190000806812,-0.41059830892680793,-2.776771689587136,-6.2900886953131305,-8.054231677098585,42.70168163599665,2.279998779296875,3.7747478554480836,2.1395017623901396,-2.750348853517899,7.029352378298178,-0.3054235455638761,4.584427070344155,1.4361389230957045,62.77611444579757,-7.441272799758927,2.4449253079540183,2,-0.10500144958496094,-3.7000017166137695,-7.840001583099365,-10.440001487731934,0.6399993896484446,1,0.03724436979309642,1.1153953372360872,39.560001373291016,-1.3891901700325384,39.52999877929688,1.4950503276490472,41.11000061035156,0.03724436979309642
7303,2009-02-25,39.86000061035156,41.36999893188477,39.849998474121094,41.0099983215332,287500.0,-0.029698178342846604,-1.598286975602293,-0.858207149425091,56.48780898094435,73.72495227931171,0.9798551905613664,-1.0855299554361864,-4.900276979226028,-6.877107449351186,46.03020271952944,1.520000457763679,3.6429310362186413,0.5850004196166978,-3.4902010389154228,4.660201878148818,-1.4526003096493625,2.622601148882758,2.5190945197363277,31.950228486134918,-33.92928874016944,2.037600729266059,2,1.114999771118164,-2.4800004959106445,-6.62000036239624,-9.220000267028809,3.30999755859375,2,0.07300551437162772,1.2352960975965503,41.08000183105469,1.1153953372360872,39.560001373291016,-1.3891901700325384,39.52999877929688,0.07300551437162772
7304,2009-02-26,40.29999923706055,41.58000183105469,40.209999084472656,40.25,431000.0,0.011038600601393833,-20.076792159394348,-0.04347768397658103,60.78047531464716,70.77167295771832,0.6068038962627611,-1.047619023041051,-5.194089023117044,-7.33981689905643,49.42849532298193,1.720001220703125,3.3794518856327116,0.6874990463256836,-2.386376615701124,3.7613747083524913,-0.8494387846877203,2.2244368773390875,1.947532093927343,48.59430798527436,-16.60312636198622,1.5369378310134025,2,0.6750011444091797,-2.919999122619629,-7.159999370574951,-9.659998893737793,3.0300025939941406,3,0.05136475766780224,-1.598286975602293,39.86000061035156,1.2352960975965503,41.08000183105469,1.1153953372360872,39.560001373291016,0.05136475766780224
7305,2009-02-27,38.88000106811523,40.31999969482422,38.61999893188477,39.88999938964844,490300.0,-0.035235687241389924,-1.2222194519311673,-20.200274662394282,48.6792518015437,66.55829506416079,1.795479151736231,0.5419298528068239,-3.6307522734686657,-5.932974442835949,49.684471557711184,1.700000762939446,3.1856779284219527,-0.8224990844726605,-3.6821047691703725,2.0371066002250515,-2.2523019268215165,0.6073037578761955,3.241229015736664,8.783847350398473,-50.36643633788685,1.4298028423488562,2,1.559997558593757,-1.5000009536743093,-5.832500934600823,-8.240000724792473,3.349998474121101,4,0.07407400139656395,-20.076792159394348,40.29999923706055,-1.598286975602293,39.86000061035156,1.2352960975965503,41.08000183105469,0.07407400139656395
7306,2009-03-02,38.63000106811523,38.88999938964844,37.86000061035156,38.41999816894531,622700.0,-0.006430040975616613,1.8219162333760093,-0.2079240080826308,43.71909049506898,62.09124513391848,1.7760573991474544,1.0190200515575683,-3.2915231008685097,-5.668816952553414,49.62628282336432,1.029998779296875,2.8162315172168633,-1.1834991455078168,-3.6503600507413125,1.283361759725679,-2.416929598124561,0.04993130710892757,3.2811551466186373,20.698930244386464,-33.06873041874235,1.2334304526167466,3,1.4299983978271555,-1.2500009536743093,-5.375000953674309,-7.990000724792473,3.4399986267089915,0,0.063163307254551,-1.2222194519311673,38.88000106811523,-20.076792159394348,40.29999923706055,-1.598286975602293,39.86000061035156,0.063163307254551
7307,2009-03-03,38.83000183105469,40.08000183105469,38.5,38.97999954223633,511900.0,0.005177342930609896,-2.901232474792429,-0.7142649543151138,46.951228494846674,57.995432999328195,1.340816356193109,0.9579174357264009,-3.385235734993259,-5.846647266756648,49.59075149979209,1.5800018310546875,2.222262726955236,-1.0404985427856417,-3.3483201477217506,1.2673230621504672,-2.194409345253696,0.11341225968241275,2.7570619353285934,26.075293075301282,-26.17388587622687,1.1539108024680544,3,0.8899993896484375,-1.220001220703125,-5.572501182556152,-8.190001487731934,3.4599990844726562,1,0.06824613922789657,1.8219162333760093,38.63000106811523,-1.2222194519311673,38.88000106811523,-20.076792159394348,40.29999923706055,0.06824613922789657
7308,2009-03-04,40.40999984741211,40.93000030517578,38.5,39.33000183105469,390700.0,0.040690134994889604,1.2924542730928754,-7.200096640472013,50.61495281433976,55.48736571384066,-0.46350332728064814,-0.48717830892030634,-4.831946867760067,-7.40480211468342,49.527752498949134,2.4300003051757812,1.6725471552415812,0.43799953460693075,-1.7702204873453553,2.646219556559217,-0.6661104763692123,1.5421095455830738,0.8788988664886332,68.5483440937841,19.631954230431234,1.1041100109761428,3,-0.6899986267089844,-2.5699996948242188,-7.1449995040893555,-9.769999504089355,2.3699989318847727,2,0.032417752492887475,-2.901232474792429,38.83000183105469,1.8219162333760093,38.63000106811523,-1.2222194519311673,38.88000106811523,0.032417752492887475
7309,2009-03-05,39.02000045776367,40.040000915527344,38.77999877929688,39.93999862670898,312300.0,-0.034397411405520106,1.2499982970143129,-0.8518517210320828,38.1086102858237,52.36054568308772,0.6692286803463077,0.9922881263589716,-3.3085245542353263,-5.988366222572822,49.32694268822712,1.6300010681152273,1.123653018584399,-0.9764999389648423,-3.1274874541372455,1.1744875762075608,-2.051993696551044,0.09899381862135925,1.9945864078531343,37.7850150724047,-5.125778862531263,1.0754937575862011,3,0.7000007629394531,-1.1550006866455078,-5.755000114440918,-8.380000114440918,4.069999694824219,3,0.10635565511265721,1.2924542730928754,40.40999984741211,-2.901232474792429,38.83000183105469,1.8219162333760093,38.63000106811523,0.10635565511265721
7310,2009-03-06,39.63000106811523,40.209999084472656,38.72999954223633,39.41999816894531,377500.0,0.015633024172099663,1.1605849578294634,-0.2282644751463626,41.52617670882012,50.174830533844236,0.08370795648523455,0.5307899317667761,-3.798474431207076,-6.597813724446233,48.89731742001902,1.4799995422363281,0.538440602551276,-0.4434993743896527,-2.409422115576838,1.5224233667975327,-1.4264607449832454,0.53946199620394,1.299999237060554,57.654743769119854,17.246707066270368,0.9829613705935941,3,0.09000015258789773,-0.32000160217284446,-6.365000724792473,-8.990000724792473,1.9199981689453196,4,0.09336363015938298,1.2499982970143129,39.02000045776367,1.2924542730928754,40.40999984741211,-2.901232474792429,38.83000183105469,0.09336363015938298
7311,2009-03-09,38.93000030517578,39.83000183105469,38.84000015258789,39.13999938964844,251400.0,-0.017663405098988005,-4.076939629875973,-0.9999818350257372,40.137224411838126,47.44497992309695,0.7654391865165664,1.278210749080955,-2.975377565397565,-5.9006860074824345,48.444474668468125,0.9900016784667969,0.1818504392170155,-1.132000160217288,-3.122954033846753,0.858953713412177,-2.1274770970320205,-0.13652322340255552,1.7544000244140605,17.695483587384814,-19.616105191843765,0.9954769368147336,3,0.7900009155273438,0.39999961853027344,-4.2300004959106445,-7.175000190734863,3.520000457763672,0,0.08476751120450943,1.1605849578294634,39.63000106811523,1.2499982970143129,39.02000045776367,1.2924542730928754,40.40999984741211,0.08476751120450943
7312,2009-03-10,39.20000076293945,39.5099983215332,38.86000061035156,39.5099983215332,311200.0,0.006935537006090842,3.1935666469777515,1.4761852861035423,39.98281254356311,45.611091430054586,0.22430375147089876,1.0045846888437353,-3.1159617432211633,-6.155412790172136,47.55998996490571,0.6499977111816406,-0.01034750706738663,-0.8269996643066406,-2.854225514684515,1.2002261860712338,-1.8406125894955778,0.18661326088229657,1.2584475891113271,28.80661214109669,-5.281361682458336,1.0136129251889365,3,0.5200004577636719,0.3099994659423828,-4.40000057220459,-7.345000267028809,4.30999755859375,1,0.07321425704149798,-4.076939629875973,38.93000030517578,1.1605849578294634,39.63000106811523,1.2499982970143129,39.02000045776367,0.07321425704149798
7313,2009-03-11,39.47999954223633,40.22000122070313,39.04999923706055,39.209999084472656,184700.0,0.0071428258634522734,-2.96610739339866,-0.870976077968104,42.90687193209906,43.625135498660356,-0.12881286270464187,0.7678941174189475,-3.2606223489575257,-6.387697757476637,46.53408259108034,1.1700019836425852,-0.1269692767160251,-0.5495008468627915,-2.573747966494686,1.474746272769103,-1.5616244066787388,0.4626227129531557,0.770572990478513,50.335513767457094,17.23449878584669,1.0121235598159461,3,-0.08499908447265625,0.7650012969970703,-4.4800004959106445,-7.425000190734863,4.240001678466804,2,0.07117531423182588,3.1935666469777515,39.20000076293945,-4.076939629875973,38.93000030517578,1.1605849578294634,39.63000106811523,0.07117531423182588
7314,2009-03-12,40.75,40.959999084472656,38.84000015258789,39.16999816894531,258100.0,0.032168198391314684,1.1199989318847656,5.8518487121886436,55.45617704562279,44.37812719244692,-1.4843646651050477,-0.49022365561761916,-4.3706443549281175,-7.606106799679381,45.57435802021503,2.1199989318847656,-0.38966111008866733,0.6969995498657227,-1.3502740206639459,2.744273120395391,-0.3266372353991116,1.720636335130557,-2.8899993896484375,90.58299876321672,52.50869398216359,1.0236367852648338,3,-1.3400001525878906,-0.4549999237060547,-5.574999809265137,-8.519999504089355,2.779998779296882,3,0.04981592096434073,-2.96610739339866,39.47999954223633,3.1935666469777515,39.20000076293945,-4.076939629875973,38.93000030517578,0.04981592096434073
7315,2009-03-13,41.099998474121094,41.77000045776367,40.13999938964844,40.86000061035156,244400.0,0.008588919610333479,1.063290100147759,0.15189720609964558,56.695641789856545,45.81996622520109,-1.6610131565472557,-0.923815902635134,-4.574575978294597,-7.896366329347757,44.18094279073861,1.6300010681152344,-0.4780694081321073,1.069998168945311,-0.9153898239602185,3.0553861618508407,0.07730417249254629,2.062692165398076,-3.1779978942871097,77.1330404826568,34.62605109266383,0.9926939964527651,3,-0.9649982452392578,-0.8049983978271484,-5.779997825622559,-8.724997520446777,4.350002288818359,4,0.04841853412038,1.1199989318847656,40.75,-2.96610739339866,39.47999954223633,3.1935666469777515,39.20000076293945,0.04841853412038
7316,2009-03-16,42.29999923706055,42.90999984741211,41.45000076293945,41.45000076293945,368300.0,0.02919709993894637,-2.4352981303461956,3.5416918332962455,55.456161846941875,46.76495881987834,-2.554288507479619,-2.1754991225332247,-5.635732635553019,-9.037825639991425,42.55294922094872,1.8100013732910156,-0.6286344062603675,2.231999015808107,0.10115784381036974,4.362840187805844,1.1665784298092419,3.297419601806972,-4.2240786621093775,85.0122688921256,43.207425857771355,1.0654205859988668,3,-1.5949993133544922,-1.914999008178711,-6.589998722076416,-9.649998664855957,-0.2999992370605469,0,-0.01773049677369498,1.063290100147759,41.099998474121094,1.1199989318847656,40.75,-2.96610739339866,39.47999954223633,-0.01773049677369498
7317,2009-03-17,42.43000030517578,42.47999954223633,41.86000061035156,42.27999877929688,234200.0,0.0030733113583920613,3.959991455078125,0.17647270018219985,62.73538467587537,48.111673471160074,-2.369058970323003,-2.330474263426005,-5.630253464706385,-9.096278970297575,40.836976855715925,0.6199989318847656,-0.5098282033299029,2.302000045776367,-0.025144188292841818,4.629144279845576,1.1384279287417627,3.4655721628109717,-4.064034973876957,88.20639856934783,43.28970605927444,1.163572117034605,3,-1.6100006103515625,-2.0450000762939453,-6.605000019073486,-9.779999732971191,-0.5400009155273438,1,0.0004713753858076597,-2.4352981303461956,42.29999923706055,1.063290100147759,41.099998474121094,1.1199989318847656,40.75,0.0004713753858076597
7318,2009-03-18,42.41999816894531,42.7400016784668,41.58000183105469,41.63999938964844,316700.0,-0.00023573264573484298,-1.5777949204842154,5.199938965464872,60.9730795309107,50.652170053947515,-2.284158226969346,-2.371990055436342,-5.490475811545792,-9.011506150067689,38.812457513523476,1.1599998474121094,-0.2912651838089175,2.247497940063475,-0.2221984393644405,4.717194319491391,1.0126497503495173,3.482346129777433,-3.781390766679692,87.96064581798551,41.71182895294221,1.2348481897139572,3,-1.5999984741210938,-2.0349979400634766,-6.157498836517334,-8.249998092651367,0.75,2,0.025695431391740575,3.959991455078125,42.43000030517578,-2.4352981303461956,42.29999923706055,1.063290100147759,41.099998474121094,0.025695431391740575
7319,2009-03-19,41.40999984741211,42.59000015258789,41.11999893188477,42.59000015258789,166700.0,-0.02380948526944071,1.4915268483496469,-1.5128232716459955,63.67566907728046,53.11322476155422,-1.0051926145013326,-1.4106910331920872,-4.363631067889152,-7.930573778071633,37.663365656916305,1.470001220703118,-0.13244487097332325,1.2224996566772433,-1.2746629160567693,3.719662229411256,-0.02608162968976302,2.4710809430442495,-2.5151088984377026,45.848384400231915,-4.927191733474622,1.2485812863670045,3,-0.5349998474121094,-1.0249996185302734,-4.134999752044678,-6.674999237060547,2.1399993896484375,3,0.05578366051202455,-1.5777949204842154,42.41999816894531,3.959991455078125,42.43000030517578,-2.4352981303461956,42.29999923706055,0.05578366051202455
7320,2009-03-20,41.54999923706055,42.209999084472656,41.36999893188477,41.77999877929688,259900.0,0.00338081116069322,-1.847457407946251,0.19491481589241866,65.97373284429528,55.983947920716126,-0.9434083114588816,-1.4668013912061326,-4.35566837450714,-7.978465305526555,37.728756973594386,0.8400001525878835,-0.12324958165087452,1.2614990234375014,-1.2865745439289142,3.809572590803917,-0.012537760245706409,2.5355358071207093,-2.414201754179878,24.02235113098227,-29.29541060283562,1.274036783683208,3,-0.6749992370605469,-1.164999008178711,-4.264998912811279,-6.764998435974114,2.5,4,0.047653419460722324,1.4915268483496469,41.40999984741211,-1.5777949204842154,42.41999816894531,3.959991455078125,42.43000030517578,0.047653419460722324
7321,2009-03-23,43.06999969482422,43.06999969482422,41.5,42.400001525878906,220000.0,0.03658244249515907,3.6865790612402924,-2.913041314912089,70.26767798700672,59.348932969987644,-2.027617384328785,-2.856829941569373,-5.712473941051201,-9.38476838897784,37.93526875636612,1.5699996948242188,0.20792518694543105,2.605999565124513,-0.20114354862462136,5.413142678873648,1.202428008249946,4.00957112199908,-3.7077500700716612,100.0,41.450204342152745,1.4035715568745664,3,-2.114999771118164,-2.604999542236328,-5.179999828338623,-7.465000152587891,1.220001220703125,0,0.055258906082630954,-1.847457407946251,41.54999923706055,1.4915268483496469,41.40999984741211,-1.5777949204842154,42.41999816894531,0.055258906082630954
7322,2009-03-24,42.61000061035156,42.97999954223633,42.06999969482422,42.70000076293945,190700.0,-0.010680266722359333,1.8000093900571033,-0.13432895306201462,61.77730581904696,61.44564784631519,-1.154443495556663,-2.3993457785269072,-5.0725624165106495,-8.832551460131356,37.48600539741537,1.0,0.4694346744544191,2.069500541687013,-0.8877052640741923,5.0267063474482185,0.5908976388064104,3.548103444567616,-2.9511309799932732,76.41031258986534,18.33522105190565,1.478602902880604,3,-1.6550006866455078,-2.145000457763672,-3.7975001335144043,-6.450000762939453,1.1899986267089844,1,-0.014315902408210013,3.6865790612402924,43.06999969482422,-1.847457407946251,41.54999923706055,1.4915268483496469,41.40999984741211,-0.014315902408210013
7323,2009-03-25,42.77000045776367,43.459999084472656,42.27999877929688,42.86000061035156,217300.0,0.0037549834574102103,-1.2056008128487299,1.0,73.11960368543947,63.408250806294824,-0.8925383358416923,-2.456082305914279,-5.041600819316187,-8.885533476154919,37.08702668597683,1.1800003051757741,0.8395765682078107,2.084000396728513,-1.015176127527205,5.183176920984231,0.5344121346006574,3.633588658856368,-2.8382404222481057,70.51288112328147,9.463460985747744,1.5495882621278587,3,-0.970001220703125,-2.1100006103515625,-3.9325003623962402,-6.4850006103515625,2.049999237060547,2,-0.02057519426459331,1.8000093900571033,42.61000061035156,3.6865790612402924,43.06999969482422,-1.847457407946251,41.54999923706055,-0.02057519426459331
7324,2009-03-26,42.36999893188477,43.25,41.36000061035156,43.25,448900.0,-0.009352385354166826,3.2954479446175986,9.777773068282887,67.34175528190619,64.59115230541146,-0.2666107266274409,-1.9953529863420556,-4.455539654372181,-8.394603095270377,36.20680349071124,1.8899993896484375,1.214931663573175,1.5804988861084084,-1.6015515116019046,4.762549283818721,-0.01052631274674809,3.171524084963565,-2.085414991473499,48.095193114648424,-12.830766772031232,1.5910251988551554,3,-0.07999992370606179,-1.7099990844726634,-3.532498836517341,-6.084999084472663,5.979999542236321,3,0.01888126639669352,-1.2056008128487299,42.77000045776367,1.8000093900571033,42.61000061035156,3.6865790612402924,43.06999969482422,0.01888126639669352
7325,2009-03-27,41.7599983215332,42.349998474121094,41.61999893188477,42.040000915527344,247200.0,-0.01439699376278536,-1.607134828781861,0.3181843797006359,68.1177818101004,65.99799896798461,0.49937049836341174,-1.2211356662591086,-3.6369412063572852,-7.7004490883313395,36.89861415097634,0.75,1.5421807815599848,0.8264984130859361,-2.2506439329030457,3.903640759074918,-0.7120727599085583,2.3650695860804305,-1.1578728667157918,19.04752389637095,-45.39095301050993,1.538571172994492,3,0.5300006866455078,-1.0999984741210938,-2.8049979209899902,-5.474998474121094,4.230003356933594,4,0.04286400832071746,3.2954479446175986,42.36999893188477,-1.2056008128487299,42.77000045776367,1.8000093900571033,42.61000061035156,0.04286400832071746
7326,2009-03-30,41.06999969482422,41.38000106811523,40.400001525878906,41.0,277100.0,-0.016522956284535817,1.8405683325962343,-0.24999659405185215,61.36086899086651,65.84527500298363,1.1136583452896005,-0.357283942554119,-2.7404497563412704,-6.931690422560784,37.84597865872978,1.3599967956542969,1.6002258439440524,0.014499855041506748,-2.8652541349037364,2.89425384498675,-1.4253771399311148,1.4543768500141283,2.3899993896484375,21.895382467338187,-45.10668692523375,1.4398769949726231,3,0.8600006103515625,-0.4099998474121094,-1.9999995231628418,-4.784999847412109,4.409999847412109,0,0.07255903492523963,-1.607134828781861,41.7599983215332,3.2954479446175986,42.36999893188477,-1.2056008128487299,42.77000045776367,0.07255903492523963
7327,2009-03-31,41.47999954223633,42.45000076293945,40.900001525878906,41.56999969482422,274300.0,0.009982952287768798,-1.4800063476756216,-1.2857220708446866,61.96172161473021,65.95512412340801,0.6199206057223705,-0.588759289976764,-2.9513765203288784,-7.260065864611562,38.44008885053471,1.5499992370605469,1.6298794778987329,0.29199981689453125,-2.3939442460666953,2.977943879855758,-1.050972214586082,1.6349718483751445,1.918799591064456,35.294080981350355,-32.419283450086006,1.342972031480613,3,0.4500007629394531,-0.8199996948242188,-2.3349995613098145,-4.794999122619629,3.8800010681152344,1,0.06774352469386558,1.8405683325962343,41.06999969482422,-1.607134828781861,41.7599983215332,3.2954479446175986,42.36999893188477,0.06774352469386558
7328,2009-04-01,41.72000122070313,41.83000183105469,40.43000030517578,41.060001373291016,163900.0,0.005785961454084054,2.181817787738364,-7.333319204848975,56.61665060296146,65.17078873737258,0.3019337752498714,-0.7647985217604685,-2.9651018944382983,-7.399453348148974,38.51358123295339,1.4000015258789062,1.5968348502950036,0.4665014266967873,-2.2034025838210383,3.136405437214613,-0.8684505785621255,1.8014534319557,1.6188219604492176,46.31580356306325,-17.74029561875718,1.3349520052589146,4,0.20999908447264914,-1.0600013732910227,-2.54250097274781,-5.035000801086433,4.979999542236321,2,0.04985613507904785,-1.4800063476756216,41.47999954223633,1.8405683325962343,41.06999969482422,-1.607134828781861,41.7599983215332,0.04985613507904785
7329,2009-04-02,43.16999816894531,43.34000015258789,41.40999984741211,42.209999084472656,252000.0,0.03475543877795073,1.969224268460157,1.4545444036644064,62.2775778166538,64.76010484541241,-0.9746473632690922,-1.9899738511368241,-4.190519462423502,-8.733794476621874,38.87154288657892,1.9300003051757812,1.5020158840123656,1.70899848937988,-0.8736628453292852,4.291659824089045,0.41766782202530095,3.000329156734459,-2.7699966430664062,94.21761690300933,30.501390634366672,1.2913306673545824,4,-1.2399978637695312,-2.509998321533203,-3.9924979209899902,-6.484997749328613,2.8200035095214844,3,0.03822102376334713,2.181817787738364,41.72000122070313,-1.4800063476756216,41.47999954223633,1.8405683325962343,41.06999969482422,0.03822102376334713
7330,2009-04-03,43.33000183105469,43.650001525878906,42.56999969482422,43.290000915527344,144500.0,0.0037063624946938045,2.176474548126872,0.041667660078360313,56.968891389576434,63.282461890142386,-0.9561544724865598,-1.9590095327329209,-4.096887578056602,-8.771247612312614,39.21938996074566,1.0800018310546875,1.4369966814672495,1.684002113342288,-0.8763957094233774,4.244399936107953,0.4038032019594553,2.9642010247251207,-2.9000015258789062,90.1538555438702,27.928045894254453,1.2801989113828316,4,-1.3050003051757812,-2.575000762939453,-4.152501583099365,-6.645001411437988,3.05999755859375,4,0.11585498340479106,1.969224268460157,43.16999816894531,2.181817787738364,41.72000122070313,-1.4800063476756216,41.47999954223633,0.11585498340479106
7331,2009-04-06,42.22999954223633,43.52000045776367,41.90999984741211,42.91999816894531,140500.0,-0.025386619947705302,-1.4210571603121747,-17.249570856379936,48.80382382131164,61.84096389039401,0.013592564807630936,-0.6314797388967719,-2.735973035748188,-7.5495359621094735,39.37162426131532,1.6100006103515625,1.3968799188373637,0.4189998626709013,-1.808067079783612,2.6460668051254146,-0.6945336085563554,1.532533333898158,-1.6711991882324213,55.9005762323126,-2.9133313261311358,1.113533471227256,4,-0.20499801635742188,-1.4749984741210938,-3.320000171661377,-5.544999122619629,2.3500022888183594,0,0.0890362817188739,2.176474548126872,43.33000183105469,1.969224268460157,43.16999816894531,2.181817787738364,41.72000122070313,0.0890362817188739
7332,2009-04-07,42.06999969482422,42.41999816894531,41.560001373291016,42.22999954223633,258600.0,-0.00378877217964646,2.185190417994165,0.23188429834309124,47.943605251102056,59.043630731023185,0.0993897578903642,-0.25870638744048335,-2.330238631880377,-7.260974998604873,39.422419282805066,0.8599967956542969,1.3210793331658621,0.1155000686645522,-1.7424614634938251,1.9734616008229295,-0.8134806974146329,1.0444808347437373,-1.3875512939453145,50.93163875541402,-4.022094689660641,0.9289807660791871,4,-0.0449981689453125,-0.9949989318847656,-3.3499999046325684,-4.869998931884766,3.049999237060554,1,0.08105538084497854,-1.4210571603121747,42.22999954223633,2.176474548126872,43.33000183105469,1.969224268460157,43.16999816894531,0.08105538084497854
7333,2009-04-08,42.290000915527344,42.79999923706055,41.959999084472656,42.5099983215332,191600.0,0.00522940865935384,1.1000023841880648,1.3749850988245953,55.69948506561819,57.75004515143563,-0.2188770072394135,-0.2713053941647843,-2.30881034486805,-7.332586109605458,39.186273461772515,0.8400001525878906,1.0476475067523907,0.19500122070312642,-1.2553493775710365,1.6453518189772893,-0.5301740784339586,0.9201765198402114,-1.4888503896484409,39.28573253202045,-16.124959132964392,0.7251752991370832,4,-0.2649993896484375,-1.2150001525878906,-3.625,-4.925000190734863,2.1100006103515625,2,0.07259398506413905,2.185190417994165,42.06999969482422,-1.4210571603121747,42.22999954223633,2.176474548126872,43.33000183105469,0.07259398506413905
7334,2009-04-09,42.77999877929688,43.02999877929688,42.15999984741211,43.0,247600.0,0.011586612749152847,5.214305177111452,1.000017339737444,57.620811693483816,56.58371513847823,-0.7203530751205562,-0.6339247527020362,-2.558957573938322,-7.698259599986677,38.63383383554777,0.8699989318847727,0.9355591703647832,0.5834991455078224,-0.7499459288092041,1.916944219824849,-0.08322339165069081,1.2502216826663357,-1.8648942134179762,58.37307736534062,-0.9663876696856946,0.6667225371585136,4,-0.7549972534179759,-1.589998245239265,-3.9999980926513743,-5.399998664855964,2.479999542236321,3,0.09163165253617622,1.1000023841880648,42.290000915527344,2.185190417994165,42.06999969482422,-1.4210571603121747,42.22999954223633,0.09163165253617622
7335,2009-04-13,43.09000015258789,43.18999862670898,42.33000183105469,42.459999084472656,218100.0,0.00724640911960539,1.0722863879326774,-2.863625329449392,50.14577583718928,55.33759367695855,-0.9184369530499481,-0.8297371454346845,-2.7343608140862443,-7.865383637681454,37.73542621590963,0.8599967956542898,0.7147418572646913,0.7940004348754854,-0.49104578092028817,2.079046650671259,0.15147732697759864,1.4365235427733722,-2.065499708308984,78.06119867186192,22.879178581371576,0.6425231078978852,4,-1.0499992370605469,-1.8999996185302734,-4.297499656677246,-5.710000038146973,1.6100006103515625,0,0.06730103308446478,5.214305177111452,42.77999877929688,1.1000023841880648,42.290000915527344,2.185190417994165,42.06999969482422,0.06730103308446478
7336,2009-04-14,41.54999923706055,43.09000015258789,41.13000106811523,42.4900016784668,177000.0,-0.035739171735297726,-1.2022476726044447,-1.4920648376334384,43.32493363921352,53.26683945745668,0.7787009781485423,0.686386082430559,-1.0532821175884237,-6.195279055684054,35.96624365200071,1.9599990844726634,0.538893891881969,-0.7085004806518569,-2.036122705014293,0.6191217437105792,-1.3723115928330785,-0.044689368470635316,-0.42047874951764186,20.388284791562075,-30.782130090683122,0.6638111121812195,4,0.4900016784667969,-0.30499839782714844,-2.034998893737793,-4.169999122619629,2.1599998474121094,1,0.11648616706281056,1.0722863879326774,43.09000015258789,5.214305177111452,42.77999877929688,1.1000023841880648,42.290000915527344,0.11648616706281056
7337,2009-04-15,42.45000076293945,42.90999984741211,41.47000122070313,41.849998474121094,129000.0,0.021660686941147977,-1.117650028750555,-0.6382986494383481,48.156685470587306,52.32684333163734,0.03437940017272467,-0.22349915013143118,-1.8401035475565948,-6.951277738213463,34.101452263966415,1.4399986267089773,0.41916638629194125,0.19050102233886435,-1.1376951314020118,1.5186971760797405,-0.47359705453157375,0.8545990992093024,-1.3199996948242259,64.07773103019204,14.719749807403943,0.6640980768704399,4,-0.05999946594238281,-1.2049999237060547,-2.9250001907348633,-5.070000648498535,1.3600006103515625,2,0.05017670270514607,-1.2022476726044447,41.54999923706055,1.0722863879326774,43.09000015258789,5.214305177111452,42.77999877929688,0.05017670270514607
7338,2009-04-16,43.5099983215332,43.93000030517578,41.900001525878906,42.59000015258789,159000.0,0.024970495631160716,1.3068139947201185,1.5333244324070012,56.10277786626996,51.640754448261355,-0.8325572211044303,-1.2623721403150796,-2.794514461862846,-7.845435921440995,32.6785610653252,2.029998779296875,0.44147840841620933,1.1959985733032212,-0.24462123461855612,2.6366183812249986,0.47568866934233256,1.91630847726411,-2.379997253417976,84.99992506842618,34.01647616303238,0.7203099039608881,4,-0.9799976348876953,-2.124998092651367,-3.8949975967407227,-6.129998207092285,-0.09000015258789062,3,0.03700300327418704,-1.117650028750555,42.45000076293945,-1.2022476726044447,41.54999923706055,1.0722863879326774,43.09000015258789,0.03700300327418704
7339,2009-04-17,43.72000122070313,44.02999877929688,42.9900016784668,43.61999893188477,187200.0,0.0048265434904877225,1.8888912436487908,0.10869835635977643,60.961977223627756,52.08443065204484,-1.0687254617266646,-1.3601793311294443,-2.8991491112112513,-7.85986983981136,31.71342649937678,1.0399971008300852,0.44115865723028236,1.290501403808598,-0.21394112626003192,2.794943933877228,0.538280138774283,2.042722668842913,-2.422000198364273,89.31042057728258,32.87091927814822,0.7522212650343135,4,-1.1400012969970774,-2.2850017547607493,-3.900000572204597,-6.340001106262214,1.80999755859375,4,0.015553528961334218,1.3068139947201185,43.5099983215332,-1.117650028750555,42.45000076293945,-1.2022476726044447,41.54999923706055,0.015553528961334218
7340,2009-04-20,43.52999877929688,43.9900016784668,42.25,42.93999862670898,184400.0,-0.00434589286599274,1.304628902154664,5.899866488651678,64.57343690254186,53.83660988329263,-0.9469521502258971,-1.0690451085714656,-2.589629158886204,-7.502637698557784,30.457782331297945,1.7400016784667969,0.49231307180455985,1.0014989852905316,-0.519750956925229,2.522748927506292,0.2408740141826513,1.762123956398412,-2.013437936401381,82.75860708192538,21.0427955777635,0.76062497110788,4,-0.9499988555908274,-1.4449996948242259,-3.6774988174438548,-6.149998664855964,2.5900001525878906,0,0.03974269677809228,1.8888912436487908,43.72000122070313,1.3068139947201185,43.5099983215332,-1.117650028750555,42.45000076293945,0.03974269677809228
7341,2009-04-21,45.45000076293945,45.68000030517578,43.20000076293945,43.20000076293945,282200.0,0.04410755886709872,-1.2044440375434027,3.8135583357578366,69.94973040283153,56.28173490015146,-2.6397620361530443,-2.9530032039188825,-4.399833414380936,-9.271128695918499,29.084333923313523,2.479999542236328,0.41871050148927225,2.8025009155273466,0.8050719311384782,4.799929899916215,1.803786423332916,3.8012154077217772,-3.732364885131844,94.53682678733556,28.261103428324517,0.9987144921944336,4,-2.0450000762939453,-2.4099998474121094,-5.2350006103515625,-8.070000648498535,0.8499984741210938,1,-0.01650164988801406,1.304628902154664,43.52999877929688,1.8888912436487908,43.72000122070313,1.3068139947201185,43.5099983215332,-0.01650164988801406
7342,2009-04-22,42.0,44.36000061035156,41.83000183105469,44.209999084472656,451100.0,-0.07590760627121107,1.01593356657173,-0.9822218153211806,51.06382423652492,55.766661474696654,0.8931939403635241,0.47321674485594656,-0.9017165580033009,-5.6905354600435345,27.248991557856517,3.6199989318847656,0.30969218042858415,-0.6169998168945341,-2.6353590736255796,1.4013594398365115,-1.6261794452600569,0.3921798114709887,3.6800003051757812,4.4155386057424595,-61.72530324445331,1.009179628365524,4,1.4050006866455078,1.0400009155273438,-1.4549999237060547,-4.595000267028809,4.069999694824219,2,0.040714263916015625,-1.2044440375434027,45.45000076293945,1.304628902154664,43.52999877929688,1.8888912436487908,43.72000122070313,0.040714263916015625
7343,2009-04-23,41.88999938964844,42.61999893188477,41.11999893188477,42.22000122070313,237700.0,-0.002619062151227647,1.6548737095826445,0.14932215735891977,44.58546040626797,54.31828910945045,1.0510125412347762,0.541681887191892,-0.7287341590327827,-5.465063697941844,24.922075200689157,1.5,0.35320377862768026,-0.6830003738403292,-2.725538900435268,1.3595381527546095,-1.7042696371377986,0.3382688894571402,3.7900009155273438,16.88596986557366,-43.815390574362766,1.0212692632974678,4,1.510000228881836,1.1500015258789062,-1.2874994277954102,-4.484999656677246,5.1100006103515625,3,0.04583437602333884,1.01593356657173,42.0,-1.2044440375434027,45.45000076293945,1.304628902154664,43.52999877929688,0.04583437602333884
7344,2009-04-24,43.16999816894531,43.43999862670898,41.31999969482422,41.52000045776367,297200.0,0.03055618997247289,-1.068292410610438,-4.999965321126262,49.38174830918245,54.23339716189414,-0.1875722687022474,-0.7118045450593513,-1.9569810877601483,-6.605647430481682,23.70822731129846,2.1199989318847585,0.4555320093312929,0.5569984436035185,-1.5000830390334627,2.6140799262404997,-0.4715422977149757,1.5855391849220126,2.327602081298828,44.95611008075268,-11.52318607737083,1.0285407413184915,4,0.23000144958496094,-0.12999725341796875,-2.567498207092285,-5.764998435974121,4.280002593994141,4,0.005791058851140729,1.6548737095826445,41.88999938964844,1.01593356657173,42.0,-1.2044440375434027,45.45000076293945,0.005791058851140729
7345,2009-04-27,43.54999923706055,43.900001525878906,42.61999893188477,42.709999084472656,197700.0,0.008802434195806619,-1.5098078814602267,0.509091707761417,55.4009768365007,55.57517973937049,-0.5536865209379442,-1.002211280356974,-2.3210122712754924,-6.832549104781805,22.51864258712142,1.2800025939941335,0.4830094766067887,0.8474994659423842,-1.209077997538877,2.9040769294236455,-0.1807892657982464,1.8757881976830149,1.7724969604492173,53.289464327990174,-3.1282433570006276,1.0282887317406313,4,-0.14999961853027344,-0.5099983215332031,-2.919999122619629,-6.1449995040893555,3.9300003051757812,0,0.045464973063682024,-1.068292410610438,43.16999816894531,1.6548737095826445,41.88999938964844,1.01593356657173,42.0,0.045464973063682024
7346,2009-04-28,44.04999923706055,44.54999923706055,42.9900016784668,43.290000915527344,203700.0,0.01148105645830877,-1.294119462014221,0.904759742235503,57.88215813305934,56.655787812978495,-0.7395383325766076,-1.3360080844371893,-2.798258305386355,-7.196862916769547,22.660441362816076,1.55999755859375,0.4694707463767287,1.1984994888305636,-0.7907799389601848,3.187778916621312,0.20385977493518936,2.1931392027259378,1.1043970698242163,85.42274182175686,27.141581665004026,0.9946397138953734,4,-0.6499996185302734,-1.0099983215332031,-3.419999122619629,-6.6449995040893555,3.470001220703125,1,0.04699204836949633,-1.5098078814602267,43.54999923706055,-1.068292410610438,43.16999816894531,1.6548737095826445,41.88999938964844,0.04699204836949633
7347,2009-04-29,44.290000915527344,44.84000015258789,43.709999084472656,44.150001525878906,154000.0,0.005448392341057762,-1.2156790880667794,0.18421013005134795,57.94911961826371,56.86093689653336,-0.7723039491774628,-1.4279071208670828,-3.0022542401933237,-7.299842342013882,22.23298492373119,1.1300010681152344,0.5175229259973761,1.2980010986328097,-0.6803194254524314,3.2763216227180507,0.3088408365901927,2.2871613606754266,0.7030194963574203,85.21507912417859,23.51776965022438,0.98916026204262,4,-0.8900012969970703,-1.25,-3.580000877380371,-6.805001258850098,2.1399993896484375,2,0.04538266606421604,-1.294119462014221,44.04999923706055,-1.5098078814602267,43.54999923706055,-1.068292410610438,43.16999816894531,0.04538266606421604
7348,2009-04-30,43.79999923706055,45.59000015258789,43.459999084472656,44.849998474121094,364800.0,-0.011063483141518948,-1.4624296320469936,-7.500027247956403,54.054051595393844,56.093389604507365,-0.26467274241898053,-0.8159200537053053,-2.4908696716795475,-6.664057703766332,22.360351998621066,2.1300010681152344,0.7495996397330131,0.7039995193481445,-1.21042690309217,2.618425941788459,-0.2532136918720127,1.6612127305683018,-2.680000305175774,58.079608345877766,-3.8713804988737976,0.9572132112201571,4,-0.39999961853027344,-0.7599983215332031,-3.089999198913574,-6.314999580383301,2.5300025939941406,3,0.05182649537224093,-1.2156790880667794,44.290000915527344,-1.294119462014221,44.04999923706055,-1.5098078814602267,43.54999923706055,0.05182649537224093
7349,2009-05-01,44.81999969482422,45.47999954223633,43.91999816894531,44.150001525878906,234400.0,0.02328768208974341,-1.7610524467970186,-0.6380939578784455,56.508645347437074,55.197301653940166,-1.2429374289243142,-1.7981611169329028,-3.4636540082566043,-7.553696958992234,21.690925562957343,1.6800003051757812,0.9126802026868432,1.6414999008178697,-0.42270431192141444,3.705704113557154,0.6093977944482276,2.6736020071875117,-3.6106007385253847,74.07406931700244,13.575940931444663,1.0321021063696434,5,-1.4200000762939453,-1.779998779296875,-3.5900001525878906,-7.140000343322754,2.0600013732910085,4,0.04863900758632811,-1.4624296320469936,43.79999923706055,-1.2156790880667794,44.290000915527344,-1.294119462014221,44.04999923706055,0.04863900758632811
7350,2009-05-04,48.349998474121094,48.91999816894531,44.93000030517578,45.61000061035156,668200.0,0.07875945567452813,1.056701385679931,4.089560226832768,72.25129151632368,55.453030666550404,-4.4894286901313905,-5.19936542800356,-6.853508303636588,-10.933719703457882,21.328932458907467,4.099998474121094,1.007497759707249,4.920498847961426,1.8186865485786754,8.022311147344176,3.369592698270054,6.471404997652797,-7.052987493896481,90.38785780498458,23.79097630330432,1.550906149691374,5,-3.3299999237060547,-3.6899986267089844,-6.874999046325684,-10.669999122619629,-2.1599998474121165,0,-0.018614224189962614,-1.7610524467970186,44.81999969482422,-1.4624296320469936,43.79999923706055,-1.2156790880667794,44.290000915527344,-0.018614224189962614
7351,2009-05-05,45.9900016784668,48.0,45.63000106811523,47.91999816894531,332600.0,-0.048810690178562544,1.267941396033087,-0.7043788303627864,60.57347596741511,56.50965863664931,-2.285077674711161,-2.680675192591096,-4.378868138612177,-8.425409237161432,21.561702758377628,2.7199974060058665,0.9897262674624088,2.372501945495607,-0.8755380245454134,5.620541915536627,0.7484819604750967,3.996521930516117,-4.388071210693354,46.337051615797044,-19.728409470274634,1.6240199850205117,5,-0.9700031280517578,-1.3300018310546875,-4.515002250671387,-8.310002326965332,0.3699989318847656,1,0.032398299834530464,1.056701385679931,48.349998474121094,-1.7610524467970186,44.81999969482422,-1.4624296320469936,43.79999923706055,0.032398299834530464
7352,2009-05-06,45.47999954223633,46.709999084472656,44.84000015258789,46.56000137329102,209500.0,-0.011089413298918438,1.7101487734894598,0.5595874585175662,56.08400245610744,57.78727441996481,-1.3740176286147232,-2.0048979048039612,-3.806786859293041,-7.780209369411871,21.891281726152485,1.8699989318847656,0.9482623771628553,1.6919998168945298,-1.5719700470870634,4.955969680876123,0.06001488490372964,3.32398474888533,-3.5853463664160117,36.996351583798294,-25.572150603599574,1.6319849319907977,5,-0.3600006103515625,-0.8050003051757812,-4.184999465942383,-7.800000190734863,0.20999908447264914,2,0.04485490184829133,1.267941396033087,45.9900016784668,1.056701385679931,48.349998474121094,-1.7610524467970186,44.81999969482422,0.04485490184829133
7353,2009-05-07,45.36000061035156,46.209999084472656,44.70000076293945,45.6500015258789,199200.0,-0.0026384989686142335,1.1418476172955072,0.26851891097641123,55.09316387554138,58.42187614956025,-0.7934782837964818,-1.7319053358390875,-3.585492941848244,-7.514278649575118,21.98510550749853,1.5099983215332031,0.6600316037785205,1.4185009002685547,-1.8375885524212805,4.67459035295839,-0.2095438260763629,3.0465456266134723,-3.1843336348062437,28.800048828125004,-29.13057528281436,1.628044726344918,5,0.40999794006347656,-0.6850013732910156,-4.065000534057617,-7.680001258850098,-0.470001220703125,3,0.023589058210462976,1.7101487734894598,45.47999954223633,1.267941396033087,45.9900016784668,1.056701385679931,48.349998474121094,0.023589058210462976
7354,2009-05-08,46.70000076293945,46.709999084472656,45.70000076293945,45.79999923706055,260600.0,0.029541449174541823,1.1956528950292737,-3.1034437399700847,59.188409514848004,58.84270200270995,-1.765779637734255,-2.912496247455344,-4.820723347869951,-8.715040568628176,22.02602766140179,1.3499984741210938,0.8969312750143956,2.5625009536743164,-0.8665386804051138,5.991540587753747,0.8479811366346013,4.2770207707140315,-4.2545605396581365,47.39339406118164,-7.091108903665457,1.7145198170397133,5,-0.7450008392333984,-1.680002212524414,-5.405000686645508,-9.020001411437988,-2.6199989318847656,4,-0.007922889204284411,1.1418476172955072,45.36000061035156,1.7101487734894598,45.47999954223633,1.267941396033087,45.9900016784668,-0.007922889204284411
7355,2009-05-11,45.9900016784668,46.68000030517578,45.63000106811523,46.540000915527344,189100.0,-0.015203406271378506,1.5301246903423755,-0.6111092273131861,51.6832945283831,58.15393937996814,-0.7523894606466186,-2.080779318923163,-3.9662668540788246,-7.863249159207626,21.95674501482616,1.0699996948242259,1.2548605831468578,1.7075017929077134,-1.779798265411209,5.194801851226636,-0.03614823625174779,3.4511518220671746,-3.2855791373589227,39.09094587174523,-9.90060120847275,1.743650029159461,5,0.1999969482421875,-0.9700031280517578,-4.695001602172852,-8.310002326965332,-1.44000244140625,0,0.01935201907298789,1.1956528950292737,46.70000076293945,1.1418476172955072,45.36000061035156,1.7101487734894598,45.47999954223633,0.01935201907298789
7356,2009-05-12,46.38999938964844,46.91999816894531,45.81000137329102,46.66999816894531,142500.0,0.008697492858951605,1.8461500841190788,0.5090893958204732,66.89761397841568,59.148216531096146,-0.8778686579228676,-2.2130488561635673,-4.2061212684694596,-8.144513889303028,23.035756529006413,1.1099967956542898,1.4879355002314654,1.865499496459961,-1.492749024214504,5.223748017134426,0.18637523612272844,3.5446237567971934,-3.436953823427068,76.12615321697919,20.608061582084616,1.6791242603372314,5,-0.20000076293945312,-1.3700008392333984,-4.999998092651367,-8.614998817443848,-1.3600006103515554,1,-0.004311290484390273,1.5301246903423755,45.9900016784668,1.1956528950292737,46.70000076293945,1.1418476172955072,45.36000061035156,-0.004311290484390273
7357,2009-05-13,44.58000183105469,46.06000137329102,44.36999893188477,45.68000030517578,269700.0,-0.03901697741771548,-1.2236811725142003,3.92858310626703,59.15589990272389,59.71508856524393,1.0924772492744168,-0.24801072465020013,-2.2601585438026888,-6.218716112599665,23.74386870830034,2.0200004577636648,1.5767400030351553,-0.05099811553954936,-3.264207560368412,3.1622113292893133,-1.6576028379539807,1.555606606874882,-1.3882781607243615,8.235410274553312,-50.0143214693365,1.6066047224144306,5,1.839996337890625,0.43999671936035156,-3.190000534057617,-6.805001258850098,0.37999725341796875,2,0.039928189909963496,1.8461500841190788,46.38999938964844,1.5301246903423755,45.9900016784668,1.1956528950292737,46.70000076293945,0.039928189909963496
7358,2009-05-14,45.11999893188477,45.36000061035156,44.59000015258789,45.04999923706055,115000.0,0.01211298965120089,1.7999861284505478,-0.0636361744775656,56.98925348662136,59.76848946959774,0.848658611565206,-0.6969386019009889,-2.7060482092698592,-6.635403869910114,23.847198803362303,0.779998779296875,1.6121277778329244,0.40849895477295917,-2.7669087260921685,3.583906635638087,-1.1792048856596011,1.9962027952055195,-1.699144281609847,29.411773505648082,-29.258782415601605,1.5877038404325636,5,1.5249996185302663,-0.10000038146973367,-3.569997787475593,-7.344998359680183,-1.3199996948242259,3,0.012632972258813657,-1.2236811725142003,44.58000183105469,1.8461500841190788,46.38999938964844,1.5301246903423755,45.9900016784668,0.012632972258813657
7359,2009-05-15,44.400001525878906,45.36000061035156,44.13999938964844,45.0,229500.0,-0.015957389695261504,-1.1785682658837473,-8.571444141688504,52.97411796739752,57.62658129749483,1.6794232896118544,0.08075513262390643,-1.853558818558156,-5.788325836139585,23.768544180411876,1.220001220703125,1.6191639506482716,-0.3454984664916978,-3.4906236064661087,2.799626673482713,-1.9180610364789032,1.2270641034955077,-0.7591811348571653,9.35259893517756,-47.933237098141284,1.5725625699872066,5,1.6699981689453125,0.6199970245361328,-2.8500003814697266,-6.395000457763672,-0.18000030517577414,4,0.011035987543467352,1.7999861284505478,45.11999893188477,-1.2236811725142003,44.58000183105469,1.8461500841190788,46.38999938964844,0.011035987543467352
7360,2009-05-18,45.2599983215332,45.52999877929688,44.08000183105469,44.810001373291016,154300.0,0.019369296533763514,1.9292930849792804,-0.7499968210775275,54.1296935792726,56.910605476590106,0.37438581714678776,-0.6777369979105572,-2.5880038454396015,-6.5264473835556345,24.402310355139335,1.4499969482421946,1.756290231346398,0.4279983520507784,-2.6711943477508058,3.5271910518523626,-1.1215979978500172,1.977594701951574,-1.4080108193945193,41.54922577664113,-11.674441731476897,1.5495963499007923,5,0.24000167846679688,-0.23999977111816406,-3.6524972915649414,-7.024997711181641,-1.1099967956542969,0,-0.026071509815260296,-1.1785682658837473,44.400001525878906,1.7999861284505478,45.11999893188477,-1.2236811725142003,44.58000183105469,-0.026071509815260296
7361,2009-05-19,44.70000076293945,45.27999877929688,44.54999923706055,44.97999954223633,157800.0,-0.012372902769802407,-1.5172318539370426,-0.6222237292733376,51.36940660109048,56.386761492699335,0.8181952328369917,-0.1863634492853805,-1.8838065637723957,-5.842282496152379,24.083950255653324,0.7299995422363352,1.7710627144027384,-0.09449920654297017,-3.1803276601678974,2.991329247081957,-1.6374134333554338,1.4484150202694934,-0.6452928341285045,31.31308460730754,-17.125945845264997,1.5429142268124623,5,0.7999992370605469,0.31999778747558594,-3.0850000381469727,-6.440000534057617,-0.7000007629394531,1,-0.0033557387767042535,1.9292930849792804,45.2599983215332,-1.1785682658837473,44.400001525878906,1.7999861284505478,45.11999893188477,-0.0033557387767042535
7362,2009-05-20,43.709999084472656,45.08000183105469,43.66999816894531,44.97999954223633,267000.0,-0.022147688178287495,-1.0888907726868138,4.535735694822888,49.70911358613273,55.788533682765035,1.710607123716386,0.989023353232291,-0.766840235771383,-4.732290378810411,24.600496846177418,1.410003662109375,1.1627412013728389,-1.1700008392333956,-4.015192874613739,1.6751911961469474,-2.5925968569235636,0.2525951784567724,5.209999084472656,2.1505861506025497,-43.20722312480939,1.4225960176901713,5,1.5849990844726562,1.3099994659423828,-2.067498207092285,-4.004999160766602,0.75,2,0.030199032772186385,-1.5172318539370426,44.70000076293945,1.9292930849792804,45.2599983215332,-1.1785682658837473,44.400001525878906,0.030199032772186385
7363,2009-05-21,43.810001373291016,44.060001373291016,43.20000076293945,43.29999923706055,236800.0,0.002287858405695564,-1.4225400543729383,-0.40157634047512486,46.529211568062536,54.3819561331222,1.5283363516965451,1.0964537664737222,-0.7451246822434854,-4.710502553688286,25.528077083171713,0.8600006103515625,0.9025331969023043,-1.1659986495971708,-3.6988265879333255,1.366829288738984,-2.432412618765248,0.10041531957090655,5.0049967956543,26.18030599464624,-14.90293790111673,1.2664139691680785,5,1.2499980926513672,1.2099971771240234,-1.9925003051757812,-4.085000991821289,0.5699996948242116,3,0.02624966160997988,-1.0888907726868138,43.709999084472656,-1.5172318539370426,44.70000076293945,1.9292930849792804,45.2599983215332,0.02624966160997988
7364,2009-05-22,43.41999816894531,44.02999877929688,42.959999084472656,43.77000045776367,152300.0,-0.008902150014162502,1.459772433297501,-0.6862761230870495,28.39612043890797,51.794492345402745,1.5691554812289326,1.5875406940370311,-0.2763681231779458,-4.196227855508269,25.958579584205765,1.0699996948242259,0.7532684436800423,-1.5685018539428697,-4.066023006387113,0.9290192985013732,-2.8172624301649876,-0.3197412777207518,5.170400103759768,17.89879918659359,-16.24764887628592,1.2487605762221212,5,1.5200004577636719,1.6000003814697266,-1.4624977111816406,-3.374998092651367,0.6500015258789062,4,0.00875175228328362,-1.4225400543729383,43.810001373291016,-1.0888907726868138,43.709999084472656,-1.5172318539370426,44.70000076293945,0.00875175228328362
7365,2009-05-26,45.52999877929688,45.6500015258789,42.959999084472656,43.13999938964844,262600.0,0.04859513356360923,1.045625435135768,-6.828525029699969,47.9390536741269,49.687985644926215,-0.6849929191947695,-0.3863247050720062,-2.292756486988658,-6.178964108381429,26.52350147613154,2.690002441406243,0.6766587890476075,0.4424987792968835,-1.9704737505185435,2.8554713091123105,-0.7639874856108335,1.6489850442046006,2.7225755421142495,95.53893540262798,60.334756735828506,1.2064862649077142,5,-1.0199985504150462,-0.510000228881843,-3.5224990844726634,-4.699998855590827,0.870002746582017,1,-0.02877218523426417,1.459772433297501,43.41999816894531,-1.4225400543729383,43.810001373291016,-1.0888907726868138,43.709999084472656,-0.02877218523426417
7366,2009-05-27,46.11999893188477,46.47999954223633,45.45000076293945,45.45000076293945,329500.0,0.012958492607211936,-2.074631624496117,0.28033403349273345,52.84697484741201,48.986993972113794,-1.4721306067079212,-0.8572457122255415,-2.819043987894993,-6.648952430035401,26.929316725009844,1.029998779296875,0.4077973170386642,0.9289989471435618,-1.474155747713894,3.3321536420010176,-0.27257840028516256,2.130576294572286,1.8150208753100472,89.77271126321753,52.53169597125225,1.2015773474287272,5,-1.3999996185302805,-1.1000003814697337,-3.7874994277954173,-5.239999771118171,-1.4699974060058665,2,-0.04271460216023382,1.045625435135768,45.52999877929688,1.459772433297501,43.41999816894531,-1.4225400543729383,43.810001373291016,-0.04271460216023382
7367,2009-05-28,46.29999923706055,46.5,45.04999923706055,46.11999893188477,327900.0,0.003902868806255233,3.9999868459130252,0.2686579061240158,54.15928904792849,48.67255347892569,-1.5449604569623574,-0.9264401390924917,-2.9361173694344274,-6.710507969966763,27.089693124355346,1.4500007629394531,0.3462895858070141,1.0084993362426786,-1.4041013427153217,3.421100015200679,-0.19780100323632155,2.214799675721679,1.33651932677094,94.35026239506892,53.72650416444702,1.2063003394789986,5,-1.5699996948242188,-1.2800006866455078,-3.077498435974121,-4.594999313354492,-1.7700004577636648,3,-0.04967601025832258,-2.074631624496117,46.11999893188477,1.045625435135768,45.52999877929688,1.459772433297501,43.41999816894531,-0.04967601025832258
7368,2009-05-29,46.06999969482422,46.25,45.4000015258789,46.18000030517578,348200.0,-0.00496759278674519,5.799987792968807,-0.6111134658585414,46.908726080909844,47.99862104709373,-1.303062713318596,-0.5456331016864766,-2.644243653410115,-6.3663500558209165,26.875972294096464,0.8999977111816477,-0.0029047102717640882,0.6649997711181612,-1.6643051745405515,2.994304716776874,-0.4996527017111916,1.829652243947514,1.285927700245736,87.85310186532183,46.09928814787091,1.1646524728293557,5,-1.3400001525878906,-1.0500011444091797,-2.847498893737793,-4.299999237060547,-2.0600013732910156,4,-0.034946833536281474,3.9999868459130252,46.29999923706055,-2.074631624496117,46.11999893188477,1.045625435135768,45.52999877929688,-0.034946833536281474
7369,2009-06-01,47.0,47.1500015258789,45.9900016784668,46.5,328400.0,0.020186679212855774,1.8999885559518925,-4.545429324455542,54.851100271646224,48.078777346246355,-2.039995267259606,-1.3744058189548767,-3.467727142371345,-7.177541165135125,26.82968731057947,1.1599998474121023,-0.09814204563342344,1.4860000610351562,-0.9304380386627855,3.902438160733098,0.27778101118618537,2.694219110884127,-4.040000915527344,96.42001340150638,52.085074792010055,1.2082190498489696,6,-1.9449996948242188,-1.8800010681152344,-3.7799997329711914,-5.229999542236328,-3.279998779296868,0,-0.0557446581252079,5.799987792968807,46.06999969482422,3.9999868459130252,46.29999923706055,-2.074631624496117,46.11999893188477,-0.0557446581252079
7370,2009-06-02,47.45000076293945,47.72999954223633,46.6500015258789,46.93999862670898,439200.0,0.009574484317860676,1.018688456794098,1.0200042724609517,55.06693046197609,48.4896133307892,-2.3989502495137316,-1.9977130598053847,-3.8082991841859695,-7.491497478854058,25.478929399193937,1.079998016357429,-0.174743130295532,1.9810007095336886,-0.23856699996368746,4.200568419031065,0.8712168547850041,3.090784564282373,-4.406201629638673,89.55228554429176,47.20472096831832,1.1097838547486867,6,-2.105001449584961,-1.680002212524414,-4.2300004959106445,-5.680000305175781,-4.400001525878906,1,-0.07123289807732025,1.8999885559518925,47.0,5.799987792968807,46.06999969482422,3.9999868459130252,46.29999923706055,-0.07123289807732025
7371,2009-06-03,47.47999954223633,47.63000106811523,46.81000137329102,47.4000015258789,185700.0,0.000632218731602352,3.315775736585942,0.15685819857287217,66.7050626942233,50.37805212057704,-2.2273672614363846,-2.0135997847710883,-3.775266125572088,-7.386610603420195,24.055174851836426,0.8199996948242045,-0.12135287764492375,1.9364995956420898,-0.4504145297734965,4.323413721057676,0.7430425329342967,3.129956658349883,-4.248752392578126,90.67164285327935,42.19114881793696,1.193457062707792,6,-2.135000228881836,-1.5400009155273438,-4.2599992752075195,-5.709999084472656,-5.450000762939446,2,-0.022746377985886523,1.018688456794098,47.45000076293945,1.8999885559518925,47.0,5.799987792968807,46.06999969482422,-0.022746377985886523
7372,2009-06-04,47.52000045776367,47.84000015258789,47.08000183105469,47.47999954223633,139100.0,0.0008424792736521081,1.2352881778096916,0.500023842449052,64.66993542995549,52.3936881052318,-1.8663508277269116,-1.995229227652402,-3.7356413949108003,-7.280862899541084,23.253452128462015,0.7599983215332031,-0.1450798220944165,1.8745004653930692,-0.6701284386877617,4.4191293694739,0.6021860133526502,3.1468149174334883,-4.108803212402343,86.8852510275456,34.50587110696671,1.272314452040416,6,-2.1200008392333984,-1.5800018310546875,-4.300000190734863,-5.75,-4.319999694824219,3,-0.06039559983665521,3.315775736585942,47.47999954223633,1.018688456794098,47.45000076293945,1.8999885559518925,47.0,-0.06039559983665521
7373,2009-06-05,46.43000030517578,47.77999877929688,46.09000015258789,47.4000015258789,114700.0,-0.022937713427774398,-1.0484812895052082,-24.249475491130855,61.871333653381114,56.11315624017327,-0.40858755411609593,-0.86532279101678,-2.5821978472627194,-6.047258370442719,22.20105240351099,1.6899986267089915,-0.09668581474963389,0.7310003280639634,-1.8332717286438438,3.2952723847717706,-0.5511357002899402,2.013136356417867,-2.7530748853808618,23.78372916864275,-32.63216421206906,1.2821360283539034,6,-1.0300006866455078,-0.4900016784667969,-3.2100000381469727,-4.659999847412109,-2.5900001525878906,4,-0.04092185038532292,1.2352881778096916,47.52000045776367,3.315775736585942,47.47999954223633,1.018688456794098,47.45000076293945,-0.04092185038532292
7374,2009-06-08,46.33000183105469,46.59000015258789,45.58000183105469,46.22000122070313,212200.0,-0.0021537470054667773,2.206357856494096,-0.11340254837186703,56.86779755967256,57.10523889412279,0.16495104463081134,-0.8373988426507211,-2.4057146860860996,-5.804854852455364,20.736402686989624,1.0099983215332031,0.06995289155085516,0.6495018005371094,-1.889577971217392,3.1885815722916107,-0.6200380853401413,1.91904168641436,-2.4032919272921873,33.18586535458988,-24.07327010052535,1.2695398858772509,6,0.11499786376953125,-0.3900032043457031,-3.110001564025879,-4.560001373291016,-0.8600006103515554,0,-0.050075618774666264,-1.0484812895052082,46.43000030517578,1.2352881778096916,47.52000045776367,3.315775736585942,47.47999954223633,-0.050075618774666264
7375,2009-06-09,46.88000106811523,47.040000915527344,46.2599983215332,46.61000061035156,177900.0,0.011871340714946443,1.6440759059903662,2.454535996670922,64.01027319682152,58.34560537739051,-0.1937910150395723,-1.3884915269958569,-2.8515960967960297,-6.195031395990142,19.355233217914815,0.7800025939941406,0.3237599590552733,1.1550010681152258,-1.4375512381435769,3.7475533743740286,-0.14127508501417196,2.4512772212446237,-2.718493749423203,57.52213285621419,-2.8942916117722532,1.2962761531294011,6,-0.4350013732910085,-0.9400024414062429,-3.6600008010864187,-5.110000610351555,-1.1000022888183452,1,-0.06740613855406508,2.206357856494096,46.33000183105469,-1.0484812895052082,46.43000030517578,1.2352881778096916,47.52000045776367,-0.06740613855406508
7376,2009-06-10,46.18999862670898,47.0,45.72000122070313,46.9900016784668,189000.0,-0.014718481776561765,2.121949404069615,-2.9629692422894838,66.57752115293502,59.72540894461346,0.5667890181457906,-0.752839360211297,-2.0411029123749174,-5.3467976338790635,17.635792396599847,1.279998779296868,0.8671151555462515,0.47499866485595277,-2.108279748226593,3.0582770779384987,-0.8166405416853166,1.7666378713972222,-1.8077817379831984,26.99102870308605,-39.110406955997426,1.2916392065412727,6,0.43000221252442117,-0.7099990844726491,-1.349999427795403,-2.7999992370605398,-0.729999542236321,2,-0.0679800710760955,1.6440759059903662,46.88000106811523,2.206357856494096,46.33000183105469,-1.0484812895052082,46.43000030517578,-0.0679800710760955
7377,2009-06-11,46.36000061035156,47.25,46.13999938964844,46.13999938964844,130200.0,0.0036804933686289676,-9.090858648911084,-0.2750004768353368,66.88739680748023,61.945261247565725,0.45392875260365173,-0.8249462989658696,-2.099371999725811,-5.364116627913752,17.112504131344096,1.1100006103515625,1.0069667606598287,0.5560007095336914,-1.9849353075795193,3.096936726646902,-0.714467299022914,1.8264687180902968,-1.7703167257940535,35.45453914925186,-34.22205909888953,1.2704680085566056,6,0.35000038146972656,-0.9600009918212891,-1.5200014114379883,-2.970001220703125,-0.8800010681152344,3,-0.09339952057912293,2.121949404069615,46.18999862670898,1.6440759059903662,46.88000106811523,2.206357856494096,46.33000183105469,-0.09339952057912293
7378,2009-06-12,45.68999862670898,46.959999084472656,45.11999893188477,46.36000061035156,151500.0,-0.014452156488819812,-1.0331477972774543,-3.045446663892389,64.49552248404325,63.016863715609844,1.1894414226252579,-0.11599919347201393,-1.3308560662751034,-4.533718294896424,16.269970596809923,1.8400001525878835,1.0257870764697117,-0.14250125885010334,-2.6638452712430762,2.3788427535428696,-1.4031732650465898,1.118170747346383,-0.9052957660696421,26.760535633373173,-47.422232811868774,1.260672006196488,6,0.7900009155273509,-0.28999900817870383,-0.792499542236321,-2.2999992370605398,-0.32999801635741477,4,-0.05449765678727658,-9.090858648911084,46.36000061035156,2.121949404069615,46.18999862670898,1.6440759059903662,46.88000106811523,-0.05449765678727658
7379,2009-06-15,44.88999938964844,45.36999893188477,44.08000183105469,45.13999938964844,151100.0,-0.01750928564469001,2.633799335919398,0.37313322363738455,45.092032436606964,61.90854171279105,1.8535856450930623,0.7616414117901442,-0.48635268341040216,-3.587842656150471,15.86949462928802,1.6099967956542898,0.9929993226568001,-0.9670003890991197,-3.438770902034186,1.5047701238359465,-2.202885645566653,0.26888486736841344,2.950000762939453,25.55198821654978,-44.03207389193654,1.2358852564675342,6,1.0700016021728516,0.5100002288818359,0.33249950408935547,-1.5,1.1599998474121094,0,-0.023390493458163797,-1.0331477972774543,45.68999862670898,-9.090858648911084,46.36000061035156,2.121949404069615,46.18999862670898,-0.023390493458163797
7380,2009-06-16,44.08000183105469,45.31999969482422,43.88000106811523,45.27999877929688,150900.0,-0.01804405367803441,1.250000000000011,4.799987792968778,34.86649411863246,58.37092298216984,2.3862129578038207,1.5586149249230346,0.3544961722316984,-2.6240208098304123,15.39778440481152,1.4399986267089915,1.0538145126036014,-1.7179981231689467,-4.3034850001006575,0.867488753762764,-3.010741561634802,-0.42525468470309136,3.6847983551025365,5.934742621048957,-58.57179529727084,1.2927434384658567,6,1.779998779296875,1.319997787475586,1.4074974060058594,-0.69000244140625,2.839996337890625,1,0.03153356016126985,2.633799335919398,44.88999938964844,-1.0331477972774543,45.68999862670898,-9.090858648911084,46.36000061035156,0.03153356016126985
7381,2009-06-17,44.54999923706055,44.84000015258789,43.900001525878906,44.08000183105469,86600.0,0.01066237265159864,-1.265062345171179,-0.3916655010617578,37.553340655238124,55.35796800720125,1.62809896954996,1.1349953908027146,-0.0430906518961649,-2.928554387778192,14.900582373661052,0.9399986267089844,0.9489887110797781,-1.2405006408691435,-3.840229570030978,1.359228288292691,-2.540365105450064,0.059363823711777286,3.059408984374997,19.881257605343013,-39.162768193115426,1.2998644645809188,6,1.2800006866455078,0.8500003814697266,1.0549993515014648,-1.1599998474121094,2.25,2,0.027609417806973013,1.250000000000011,44.08000183105469,2.633799335919398,44.88999938964844,-1.0331477972774543,45.68999862670898,0.027609417806973013
7382,2009-06-18,45.02999877929688,45.20000076293945,44.02999877929688,44.43999862670898,90000.0,0.010774400683648766,1.516122151807856,1.2553264019090127,42.85713537147198,53.24527930921134,0.8467981675233958,0.7999723676650987,-0.4384509638423921,-3.247880021157961,15.012397285913758,1.170001983642571,0.8046513157155459,-0.8265010833740192,-3.265917031982866,1.6129148652348277,-2.046209057678446,0.39320689093040784,2.4302331560058477,37.33761207228646,-17.31612605387454,1.219707974304425,6,0.5350017547607351,0.37000083923339133,0.5749998092651296,-1.6399993896484446,0.729999542236321,3,0.009549196465301169,-1.265062345171179,44.54999923706055,1.250000000000011,44.08000183105469,2.633799335919398,44.88999938964844,0.009549196465301169
7383,2009-06-19,44.959999084472656,45.56000137329102,44.81999969482422,45.56000137329102,184000.0,-0.0015545124743909788,1.4666628519839182,-1.0169527688875832,34.11213787104184,50.71687267714127,0.7670087286354246,1.0124534544545014,-0.2899727457153034,-3.0218900970033786,15.396645544780233,0.740001678466804,0.5226282631105761,-0.9540006637573271,-3.239676707964364,1.3316753804497097,-2.0968386858608454,0.1888373583461913,2.357023616142577,64.28558453413005,14.298876097987502,1.142838022103519,6,0.6050014495849609,0.4400005340576172,0.7599992752075195,-1.5699996948242188,1.25,4,0.011565846716025785,1.516122151807856,45.02999877929688,-1.265062345171179,44.54999923706055,1.250000000000011,44.08000183105469,0.011565846716025785
7384,2009-06-22,43.79999923706055,44.61999893188477,43.65999984741211,44.47999954223633,133000.0,-0.025800708875297285,-1.0000000000000149,1.133329518650606,24.40390650831482,46.31616526730719,1.7102362105065012,2.3214011534537207,0.9208478700984841,-1.7171292527360293,16.285652457294734,1.2999992370605469,0.2145434663409418,-2.133000564575198,-4.336214981534205,0.07021385238380873,-3.234607773054698,-1.0313933560956983,3.3795425982546874,7.368383011359731,-36.059769228236874,1.1016072084795019,6,1.6550006866455078,1.6000003814697266,2.032499313354492,-0.09000015258789062,2.760002136230476,0,0.03561647033023352,1.4666628519839182,44.959999084472656,1.516122151807856,45.02999877929688,-1.265062345171179,44.54999923706055,0.03561647033023352
7385,2009-06-23,44.22000122070313,44.47000122070313,43.47000122070313,44.06999969482422,98000.0,0.00958908655156332,2.0769158538445516,-0.2205903802353996,28.324480564575268,42.065827424156105,0.975854438736917,1.8954037410583453,0.5476011289428797,-2.0448223826553686,16.211680319825795,1.0,-0.002030848202785762,-1.647498703002924,-3.975514801147696,0.6805173951418482,-2.81150675207531,-0.4834906539305379,2.7483680953379164,35.88516484419062,-1.50227226331112,1.1640080490723856,6,1.1399993896484304,1.1799983978271413,1.3249979019164968,-0.5100021362304759,2.509998321533196,1,0.0413839431442764,-1.0000000000000149,43.79999923706055,1.4666628519839182,44.959999084472656,1.516122151807856,45.02999877929688,0.0413839431442764
7386,2009-06-24,44.150001525878906,44.43000030517578,43.66999816894531,44.349998474121094,95800.0,-0.0015829871753023639,3.2222269317170347,-1.333299425258062,27.68212402365222,37.70968600373077,0.8113736644933098,1.9080770124245916,0.7141530835072558,-1.8712857198867,15.67176874270044,0.7600021362304688,-0.1702375926868953,-1.6189985275268555,-4.065709769656394,0.8277127146026828,-2.8423541485916246,-0.39564290646208633,2.5384983425351066,32.53589739377677,1.351371697292855,1.223355621064769,6,1.0649986267089844,1.2499980926513672,1.1099977493286133,-0.32500267028808594,1.3899993896484375,2,0.06274057864851379,2.0769158538445516,44.22000122070313,-1.0000000000000149,43.79999923706055,1.4666628519839182,44.959999084472656,0.06274057864851379
7387,2009-06-25,44.0,44.15999984741211,43.72000122070313,43.88000106811523,317400.0,-0.0033975429375915356,-1.0000000000000322,-0.6000038147555097,31.618758844210404,34.05671226597157,0.6609052345153117,1.9783653018117633,0.9319403585473509,-1.6380062807443636,15.430596066615736,0.43999862670897727,-0.47326893849859886,-1.6540000915527315,-4.209418762270758,0.9014185791652949,-2.9317094269117447,-0.3762907561937183,2.431019976597142,25.358791416383873,-6.4825587621815615,1.277709335359013,6,0.5150012969970774,1.3999996185302734,1.2599992752075195,-0.1750011444091797,0.1100006103515625,3,0.06363634629683057,3.2222269317170347,44.150001525878906,2.0769158538445516,44.22000122070313,-1.0000000000000149,43.79999923706055,0.06363634629683057
7388,2009-06-26,44.459999084472656,44.70000076293945,43.75,44.040000915527344,301600.0,0.010454524647105723,1.1111092273131862,3.500015894713211,36.585348500173,33.11152516192335,0.009032121948543193,1.4667664687932103,0.5122977304335237,-2.022224497495408,14.996550359102034,0.9500007629394531,-0.755932809727895,-1.1135009765624986,-3.7147662316310317,1.4877642785060345,-2.4141336040967687,0.18713165097177153,1.7341393916529668,80.48766115551244,46.7998286734174,1.3006326275342681,6,0.05500221252442117,0.9400005340576172,0.6974992752075195,-0.5799999237060547,-1.0699996948242188,4,0.029239749523849223,-1.0000000000000322,44.0,3.2222269317170347,44.150001525878906,2.0769158538445516,44.22000122070313,0.029239749523849223
7389,2009-06-29,44.38000106811523,45.0,43.90999984741211,44.52000045776367,71000.0,-0.0017993256411327208,-1.0185153788553103,-0.33333333333335025,30.7692307692309,32.656273678656504,0.010145976103451915,1.4128544381432633,0.6257846250234778,-1.8685364914049885,13.929936430611377,1.0900001525878906,-1.0806885028620243,-1.0624990463256907,-3.6248818787446027,1.4998837860932213,-2.3436904625351502,0.21869236988376883,1.5962064275765968,59.47716166350787,27.61433576802304,1.2811914162094573,6,0.13500022888185015,1.0199985504150462,0.6599979400634837,-0.5000019073486257,-1.8400001525878835,0,0.04123474475696187,1.1111092273131862,44.459999084472656,-1.0000000000000322,44.0,3.2222269317170347,44.150001525878906,0.04123474475696187
7390,2009-06-30,44.06999969482422,44.540000915527344,43.66999816894531,44.38000106811523,138400.0,-0.006985159212033687,1.7619087986146011,2.2143051771115534,32.67974426564275,32.114762968701456,0.3560184877198367,1.5353704071457628,0.9724883853426789,-1.4788741324031776,12.571107345443657,0.8700027465820312,-1.3682718647485643,-1.203500366210939,-3.651702956792107,1.2447022243702293,-2.4276016615015195,0.020600929079641617,1.7057112988685077,30.075261292062,-2.3045150991427015,1.2241012952905836,6,0.44500160217285867,1.3299999237060547,0.909998893737793,-0.1900005340576172,-1.0499992370605469,1,0.05650105958043028,-1.0185153788553103,44.38000106811523,1.1111092273131862,44.459999084472656,-1.0000000000000322,44.0,0.05650105958043028
7391,2009-07-01,46.4000015258789,46.95000076293945,43.72000122070313,44.59000015258789,224300.0,0.052870475316302956,1.2199310732670934,-5.838688242170787,50.241551457877954,32.935253644968796,-1.8818610557607158,-0.9272302918742312,-1.3548763825821268,-3.7319422409662835,11.456606025564026,3.229999542236321,-1.3693718010283789,1.1805013656616126,-1.105018335481894,3.4660210668051192,0.03774151508986279,2.3232612162333623,-2.930000305175767,83.23174383862892,49.124195358528574,1.1427598505717527,7,-1.19000053405761,-0.7450008392333913,-1.6350021362304616,-2.5200023651122976,-2.970001220703118,2,0.007112025980718473,1.7619087986146011,44.06999969482422,-1.0185153788553103,44.38000106811523,1.1111092273131862,44.459999084472656,0.007112025980718473
7392,2009-07-02,44.650001525878906,46.4000015258789,44.59000015258789,46.06999969482422,112100.0,-0.03771551600109235,-1.350649736686953,-0.7845287798668471,44.44445802955336,34.08328921813674,-0.21392918301301478,0.6289803422827092,0.48870075056818507,-1.9262193536117422,10.16719043332985,1.8100013732910085,-1.2607906258118575,-0.4259986877441406,-2.4486225088213516,1.5966251333330703,-1.4373105982827425,0.5853132227944613,-1.110400314331045,29.878127496851132,-4.945665283277034,1.0113119105386044,7,0.5599994659423828,1.0049991607666016,0.21999740600585938,-0.12000274658203125,-1.2800025939941335,3,0.019932796399404262,1.2199310732670934,46.4000015258789,1.7619087986146011,44.06999969482422,-1.0185153788553103,44.38000106811523,0.019932796399404262
7393,2009-07-06,44.52999877929688,44.77999877929688,43.88999938964844,44.310001373291016,104400.0,-0.002687631410549285,1.4722294336743325,-0.15492795048409608,47.926263838165475,36.696884477009036,-0.18029658612675092,0.6317305039363177,0.7063617366702815,-1.7431212406435677,9.5146659090909,0.8899993896484446,-1.2033823778589152,-0.4510013580322223,-2.3822722706966033,1.4802695546321587,-1.4166368143644092,0.5146340982999646,-0.9221895767211876,26.21951006765289,-9.373221567378678,0.9656354563321901,7,0.680002212524407,1.1250019073486257,0.3450002670288015,0.13000106811522727,-0.9199981689453196,0,-0.009431802839855119,-1.350649736686953,44.650001525878906,1.2199310732670934,46.4000015258789,1.7619087986146011,44.06999969482422,-0.009431802839855119
7394,2009-07-07,44.0099983215332,44.59000015258789,43.88999938964844,44.59000015258789,108200.0,-0.011677531372523697,1.4137881139670097,-2.6364030448578157,49.58281595479471,39.05892174258897,0.41641541543995686,1.021376921953916,1.2787269848937513,-1.175980689216665,9.263901233895178,0.7000007629394531,-1.240523210255148,-0.8550016403198271,-2.7227615143477166,1.0127582337080625,-1.7888815773337683,0.07887829669411417,-0.3353452877502363,10.365850112754453,-27.78134912858738,0.9338799370139436,7,1.3000011444091797,1.6450023651123047,0.8650007247924805,0.6500015258789062,-0.14999771118164062,1,-0.014087683606691104,1.4722294336743325,44.52999877929688,-1.350649736686953,44.650001525878906,1.2199310732670934,46.4000015258789,-0.014087683606691104
7395,2009-07-08,43.72000122070313,44.72000122070313,43.43000030517578,44.349998474121094,102700.0,-0.006589345873439401,-1.1322345315485278,1.0861987319460034,44.945202659786325,40.97704159104832,0.7018341679201185,1.1199150251501848,1.606548288626719,-0.8604892299594624,8.568546037806632,1.2900009155273509,-1.223205760578594,-0.9869987487792926,-2.6617031660988317,0.6877056685402465,-1.8243509574390586,-0.1496465401195266,3.229999542236321,8.238661301527056,-30.888120712919733,0.8373522086597691,7,1.469999313354485,1.9149990081787038,1.3674983978271413,0.9399986267089773,0.05999755859375,2,-0.026989942182732873,1.4137881139670097,44.0099983215332,1.4722294336743325,44.52999877929688,-1.350649736686953,44.650001525878906,-0.026989942182732873
7396,2009-07-09,43.04999923706055,44.16999816894531,42.83000183105469,44.16999816894531,136000.0,-0.01532483908818627,1.3928528853784559,1.7777838328792208,38.21429593221829,41.709879045271414,1.3403430208803186,1.625979406074137,2.2912498861616726,-0.16831074269346402,8.217694752706716,1.339996337890625,-1.0338297066878823,-1.5000007629394503,-3.1780574276348617,0.1780559017559611,-2.3390290952871524,-0.6609724305917482,3.829601516723635,6.16239285187648,-31.819633252863692,0.8390283323477055,7,1.8400020599365234,2.285001754760742,2.5074996948242188,1.6100006103515625,-0.1399993896484375,3,-0.0006968357683744264,-1.1322345315485278,43.72000122070313,1.4137881139670097,44.0099983215332,1.4722294336743325,44.52999877929688,-0.0006968357683744264
7397,2009-07-10,42.02999877929688,43.04999923706055,41.790000915527344,43.02999877929688,218000.0,-0.02369339084414135,1.4230715621905476,0.8928579943528803,34.33155939826558,41.459458033948366,2.2926031920357843,2.429516949542105,3.306663382403009,0.8731099440678278,7.949375595891775,1.2599983215332031,-0.9206378476051711,-2.3035011291503835,-4.110636719973087,-0.49636553832768016,-3.2070689245617316,-1.3999333337390354,4.687618017578117,8.026690141743753,-25.528132854486724,0.9035677954113505,7,2.3400020599365163,2.785001754760735,3.612500190734856,2.6300010681152273,0.8899993896484304,4,0.033309578076136104,1.3928528853784559,43.04999923706055,-1.1322345315485278,43.72000122070313,1.4137881139670097,44.0099983215332,0.033309578076136104
7398,2009-07-13,43.20000076293945,43.36000061035156,41.52000045776367,42.06999969482422,147700.0,0.0278373071050122,1.5379299095785683,-1.1300010681152344,46.79488276744631,43.24008603375008,1.0337884217115416,1.1208736321642334,2.161372024748914,-0.2732409761591015,8.406904786968699,1.8400001525878906,-0.7651942623948003,-1.0089992523193345,-2.765010733478789,0.74701222884012,-1.8870049928990582,-0.13099351173961082,3.2219590810546848,52.49999701976835,14.986992063300562,0.8780057405797269,7,1.0349998474121094,1.4499988555908203,2.469998359680176,1.4599990844726562,-0.20000076293945312,0,0.003935142730163044,1.4230715621905476,42.02999877929688,1.3928528853784559,43.04999923706055,-1.1322345315485278,43.72000122070313,0.003935142730163044
7399,2009-07-14,43.84000015258789,43.91999816894531,42.90999984741211,43.18999862670898,102200.0,0.01481480042466754,1.493830532740562,0.5752220455535251,48.01669705547749,44.94419189928727,0.3454636794378345,0.4196956333349533,1.521146895212489,-0.8789214536691929,8.377609192511793,1.0099983215332031,-0.6362084644041914,-0.31649990081787394,-2.0494173289335578,1.41641752729781,-1.1829586148757159,0.549958813239968,2.1898029405078105,72.49997317791609,33.34428779153444,0.8664587140578434,7,0.3950004577636719,0.5450000762939453,1.8299989700317383,0.8199996948242188,1.4099998474121094,1,-0.005246339905013664,1.5379299095785683,43.20000076293945,1.4230715621905476,42.02999877929688,1.3928528853784559,43.04999923706055,-0.005246339905013664
7400,2009-07-15,45.47000122070313,45.4900016784668,44.22000122070313,44.400001525878906,184400.0,0.037180681168839325,1.2882878548353711,1.6461495123067642,55.92459094759901,45.5756407314785,-1.1902279486924883,-1.1603210925683882,-0.20394363436162877,-2.439548696360845,8.482859167983925,1.6500015258789062,-0.5314676549064785,1.2440011978149457,-0.5848374778982759,3.0728398735281672,0.32958185995833134,2.15842053567156,0.1990176615660033,99.49621028680383,57.045151821492865,0.9144193378566119,7,-1.510000228881843,-1.0850009918212962,0.7224979400634695,-0.8100013732910227,4.279998779296868,2,-0.03540797376575644,1.493830532740562,43.84000015258789,1.5379299095785683,43.20000076293945,1.4230715621905476,42.02999877929688,-0.03540797376575644
7401,2009-07-16,45.77999877929688,46.22999954223633,45.099998474121094,45.5099983215332,127200.0,0.0068176281124137095,-1.0733961650048822,0.2523369483839276,57.87609866627422,47.068045246669705,-1.7851492518484733,-1.4476681281180959,-0.5313076039126869,-2.678144567953616,8.753278034675477,1.1300010681152344,-0.36689865479941375,1.4924987792968807,-0.46071091294746225,3.4457084715412236,0.5158939331747092,2.469103625419052,-4.25999832153321,90.44584181718946,43.9394238673163,0.9766048461221721,7,-1.904998779296882,-1.3949985504150462,0.41250038146971946,-1.1199989318847727,5.760002136230462,3,-0.043687200815402005,1.2882878548353711,45.47000122070313,1.493830532740562,43.84000015258789,1.5379299095785683,43.20000076293945,-0.043687200815402005
7402,2009-07-17,45.459999084472656,45.95000076293945,45.04999923706055,45.95000076293945,96800.0,-0.00698994546432663,2.673463032596087,-1.8148179544779754,54.48028526816356,47.79626985000282,-1.4954286274011608,-1.1529125760233825,-0.216309393603197,-2.312149158081411,9.324665681547023,0.9000015258789062,-0.20007634441397215,1.1509990692138672,-0.8456079546420554,3.14760609306979,0.15269555728590944,2.149302581141825,-3.845798645019528,83.65179177418284,39.7317730583697,0.9983035119279599,7,-1.5849990844726562,-1.0749988555908203,0.590001106262207,-0.7999992370605469,7.0,4,-0.056093253154761435,-1.0733961650048822,45.77999877929688,1.2882878548353711,45.47000122070313,1.493830532740562,43.84000015258789,-0.056093253154761435
7403,2009-07-20,45.47999954223633,45.88999938964844,44.27000045776367,45.88999938964844,149900.0,0.0004399572847879618,6.902436755087041,0.8367315162980437,54.95494535706925,48.39317311692222,-1.5270897164597628,-1.193130891356816,-0.2373135324930118,-2.266090700594802,9.99533153136167,1.6199989318847656,-0.34432037475451693,1.1449995040893555,-0.9002521580417095,3.1902511662204205,0.12237367302382296,2.167625335154888,-3.7734831207275334,77.40963647770126,33.99277930910461,1.0226258310655316,7,-1.6049995422363281,-1.239999771118164,0.5750007629394531,-0.8199996948242188,6.75,0,-0.05628850921411277,2.673463032596087,45.459999084472656,-1.0733961650048822,45.77999877929688,1.2882878548353711,45.47000122070313,-0.05628850921411277
7404,2009-07-21,45.36000061035156,45.75,44.52000045776367,45.5,163100.0,-0.0026384989686142335,2.8437522351763107,0.34146205305222416,55.91200954408265,49.61170721517737,-1.335943100828274,-1.0016218833422386,-0.16293219272951376,-2.0870855217502537,9.850207517828329,1.2299995422363281,-0.30190866999742383,0.9470005035400391,-1.1310668333209364,3.0250678404010145,-0.09203316489045221,1.9860341719705303,-3.563014526428219,56.71643490621705,11.132277679497967,1.0390336684304888,7,-1.4850006103515625,-1.125,0.5799989700317383,-0.6850013732910156,5.659999847412109,1,-0.05202823145053026,6.902436755087041,45.47999954223633,2.673463032596087,45.459999084472656,-1.0733961650048822,45.77999877929688,-0.05202823145053026
7405,2009-07-22,46.04999923706055,46.349998474121094,45.13000106811523,45.36999893188477,150700.0,0.015211609731581976,-1.1034509974151914,-4.857166212534009,48.11217760768704,50.711471845785,-1.8558348115496486,-1.6311205616275402,-0.8685822086967079,-2.6907932281237947,9.711785108416176,1.2199974060058665,-0.2740054139067354,1.545499229431151,-0.654371640650659,3.745370099512961,0.44556379439024596,2.645434664472056,-4.164352883970942,85.57694600180832,42.906174249228876,1.099935435040905,7,-2.114999771118164,-1.8149986267089844,-0.3699989318847656,-1.375,4.700000762939453,2,-0.01737240500140369,2.8437522351763107,45.36000061035156,6.902436755087041,45.47999954223633,2.673463032596087,45.459999084472656,-0.01737240500140369
7406,2009-07-23,46.91999816894531,47.27000045776367,45.83000183105469,45.88000106811523,139000.0,0.018892485261641445,-1.526323186422302,1.5294068148414361,63.527990513724724,53.95551974750269,-2.3681838336016696,-2.406331922163524,-1.7573408586343646,-3.464574408679482,9.767803512333913,1.4399986267089844,-0.1971937910873578,2.276998329162595,-0.164425732734216,4.718422391059406,1.0562862982141894,3.4977103601110002,-4.855777731014449,88.33325703938803,42.224877148395834,1.220712030948406,7,-2.5249977111816406,-2.5249977111816406,-1.2899980545043945,-1.8999996185302734,3.4300003051757812,3,0.06031547189888342,-1.1034509974151914,46.04999923706055,2.8437522351763107,45.36000061035156,6.902436755087041,45.47999954223633,0.06031547189888342
7407,2009-07-24,46.79999923706055,47.18000030517578,45.97999954223633,47.11999893188477,123700.0,-0.002557522092236364,4.454518657234013,-0.30769287199821477,63.528019398132244,55.81475715091224,-1.6767303565630627,-2.1774474250883173,-1.5995322691394236,-3.2512721337118364,9.826849220407372,1.2000007629394531,-0.040705352932505434,2.0169994354248075,-0.5850166738768863,4.619015544726501,0.7159913807739642,3.318007490075651,-4.423431997939716,84.33329264322916,34.23399820881978,1.3010080546508462,7,-1.7099990844726562,-2.404998779296875,-1.1849994659423828,-1.7800006866455078,3.4599990844726562,4,0.10128208879783962,-1.526323186422302,46.91999816894531,-1.1034509974151914,46.04999923706055,2.8437522351763107,45.36000061035156,0.10128208879783962
7408,2009-07-27,45.7599983215332,46.97999954223633,45.4900016784668,46.97999954223633,127100.0,-0.02222224214704205,1.4426170047777471,3.8125074505876175,59.82043085975865,57.12628312916571,-0.2630698379211651,-1.0909961400872987,-0.5504354282006005,-2.1482962590311203,10.245613235268149,1.4899978637695312,0.23278466116209273,0.9119985580444308,-1.7208111858498611,3.5448083019387226,-0.40440631390271164,2.228403429991573,-3.0898250892938037,45.09083140980113,-9.619962634222325,1.3164048719471457,7,-0.014997482299804688,-1.3649978637695312,-0.2774982452392578,-0.7399997711181641,4.170001983642578,0,0.1464161059592226,4.454518657234013,46.79999923706055,-1.526323186422302,46.91999816894531,-1.1034509974151914,46.04999923706055,0.1464161059592226
7409,2009-07-28,46.209999084472656,46.22999954223633,45.5099983215332,45.7599983215332,82200.0,0.00983393311725056,1.9387704260768697,-0.368852715311304,63.72655979906171,57.993168557105996,-0.3816685091433456,-1.472357067715805,-0.9627124597029422,-2.509871669131755,10.962883818231465,0.720001220703125,0.6855365553730337,1.2704994201660185,-1.4203853369091775,3.9613841772412144,-0.0749429583715795,2.6159417987036164,-3.2638362187017975,50.46721141985229,-9.703865705289083,1.345442378537599,7,-0.4399986267089844,-1.8149986267089844,-0.7274990081787109,-1.1900005340576172,3.7900009155273438,1,0.13027484477459117,1.4426170047777471,45.7599983215332,4.454518657234013,46.79999923706055,-1.526323186422302,46.91999816894531,0.13027484477459117
7410,2009-07-29,46.56000137329102,46.7599983215332,45.90999984741211,46.209999084472656,108100.0,0.007574167837107293,1.2666741265570403,0.7777815453736435,70.05715506417413,59.34661926798377,-0.626698311118993,-1.7141345163776194,-1.2978706871300218,-2.7782556176960185,11.640653277333769,0.8499984741210938,0.950160164211006,1.4960016250610408,-1.2552307823974473,4.247234032519529,0.12038542133179675,2.871617828790285,-3.354408252000596,60.11238363022311,-6.605792318323765,1.3756162037292434,7,-0.7900009155273509,-2.165000915527351,-1.1325016021728587,-1.5400028228759837,3.2999992370605398,2,0.0957903555181403,1.9387704260768697,46.209999084472656,1.4426170047777471,45.7599983215332,4.454518657234013,46.79999923706055,0.0957903555181403
7411,2009-07-30,46.72999954223633,47.52000045776367,46.459999084472656,46.97000122070313,161300.0,0.0036511633146734113,-1.7179432003247372,-0.6857145971161142,79.74684889014,62.15401522598115,-0.7238923249333951,-1.9585587827966577,-1.432690191609069,-2.853641293529961,11.613331589380534,1.0600013732910156,1.1842182999173758,1.6494998931884766,-1.1391722484171538,4.438172034794107,0.2551638223856614,3.0438359639912917,-3.280541980757505,61.08367534088005,-12.51914241689201,1.3943360708028152,7,-0.8349990844726562,-2.2099990844726562,-1.3499994277954102,-1.710000991821289,3.4399986267089844,3,0.08602611806426919,1.2666741265570403,46.56000137329102,1.9387704260768697,46.209999084472656,1.4426170047777471,45.7599983215332,0.08602611806426919
7412,2009-07-31,45.540000915527344,46.540000915527344,45.5,46.540000915527344,280200.0,-0.02546541062200136,1.0800018310546875,4.166637526821779,64.77273876674408,63.24488116038946,0.5348982473840351,-0.7362108330167274,-0.18869988459219655,-1.5793005704184537,11.266048966268018,1.2299995422363281,1.1758425048525396,0.4150012969970689,-2.3731501873214356,3.2031527813155733,-0.9790744451621833,1.8090770391563211,-1.7648999223457338,2.4630180850584042,-70.76018411845952,1.3940757421592513,7,0.4799995422363281,-1.0200004577636719,-0.23250102996826172,-0.5200023651123047,4.610000610351555,4,0.10562137597484611,-1.7179432003247372,46.72999954223633,1.2666741265570403,46.56000137329102,1.9387704260768697,46.209999084472656,0.10562137597484611
7413,2009-08-03,44.11000061035156,45.72000122070313,43.75,45.59000015258789,231300.0,-0.03140097225356464,1.2643670349088207,1.4799995422363281,51.54994606426827,62.760207440410085,1.9558006947703959,0.6964165836917147,1.2765646979981753,-0.076888075383728,11.169106757067395,1.970001220703132,1.0788409913637906,-0.9939990997314467,-3.8072337387557695,1.819235539292876,-2.4006164192436046,0.4126182197807111,3.4099998474121094,9.549086648257635,-61.13150803715251,1.4066173195121596,8,1.5249996185302734,0.4099998474121094,0.8474998474121094,0.9099979400634766,6.8899993896484375,0,0.13942411303749536,1.0800018310546875,45.540000915527344,-1.7179432003247372,46.72999954223633,1.2666741265570403,46.56000137329102,0.13942411303749536
7414,2009-08-04,43.38999938964844,44.2599983215332,43.08000183105469,43.77999877929688,179600.0,-0.016322856738618108,-1.3366394222779532,0.26351318261838286,36.666647104105074,61.48848182890099,2.6451340105882863,1.4414935924339574,2.03676368456383,0.6917954198712835,11.22249538214883,1.1799964904785156,1.0308080331419518,-1.6830003738403292,-4.559936299219558,1.1939355515388996,-3.1214683365299436,-0.24453241115071478,4.05460105895996,6.981929154863869,-57.57292821605382,1.4384679626896146,8,1.9100017547607422,1.1300010681152344,1.5675010681152344,1.6299991607666016,7.779998779296875,1,0.15072599694683553,1.2643670349088207,44.11000061035156,1.0800018310546875,45.540000915527344,-1.7179432003247372,46.72999954223633,0.15072599694683553
7415,2009-08-05,42.540000915527344,43.61000061035156,42.31999969482422,43.31999969482422,197900.0,-0.019589732336430465,-1.1147534832528705,1.9999999999999636,30.57554384616789,57.827098865839105,3.290958561838302,2.3173694602178614,2.849889625671956,1.5804392232611093,11.847975611813794,1.2900009155273438,0.9478622802802903,-2.473998832702634,-5.511673482998454,0.563675817593186,-3.9928361578505474,-0.9551615075547204,4.730015588378905,4.2307920850912115,-54.692393303529386,1.5188373251479108,8,2.3799991607666016,1.9799995422363281,2.417499542236328,2.4799976348876953,8.029998779296875,2,0.17536433765683612,-1.3366394222779532,43.38999938964844,1.2643670349088207,44.11000061035156,1.0800018310546875,45.540000915527344,0.17536433765683612
7416,2009-08-06,43.02000045776367,43.54999923706055,42.79999923706055,42.97000122070313,175900.0,0.01128348688072367,-2.8461222453710495,-0.06410168629444686,35.64706046028607,54.72921453941176,2.458057449441938,1.9341733238120469,2.3188145769181716,1.1231079285818524,12.73510275083252,1.0099983215332031,0.8658020375239204,-1.9924993515014648,-5.0342841375199825,1.0492854345170528,-3.51339174451072,-0.47160695849220957,3.953015037597652,16.58769100599504,-37.587870934105155,1.5208923930092582,8,1.8999996185302734,1.5,1.9375,1.9999980926513672,7.540000915527351,3,0.15899581775465776,-1.1147534832528705,42.540000915527344,-1.3366394222779532,43.38999938964844,1.2643670349088207,44.11000061035156,0.15899581775465776
7417,2009-08-07,43.43000030517578,43.66999816894531,43.0,43.5099983215332,176300.0,0.009530447304728407,2.350010013637621,-1.5999847409783308,38.470189778065176,52.356965530334705,1.6983513606533336,1.7227627838104098,1.8556475550997504,0.7363148439756841,12.857589020877654,0.6699981689453125,0.8350595716897757,-1.6524995803832994,-4.460763768892988,1.1557646081263897,-3.0566316746381474,-0.24836748612845128,3.2638342421533153,32.64706212343899,-17.821630690974395,1.4041320942548459,8,1.489999771118164,1.0900001525878906,2.002500534057617,1.5899982452392578,7.200000762939446,4,0.15519221313397713,-2.8461222453710495,43.02000045776367,-1.1147534832528705,42.540000915527344,-1.3366394222779532,43.38999938964844,0.15519221313397713
7418,2009-08-10,43.36999893188477,43.66999816894531,42.77000045776367,43.040000915527344,148000.0,-0.0013815651132716988,-1.06896279569421,-4.125077487959652,38.731584793222225,49.579746085241425,1.546287333307319,1.8932193395839576,1.86810304791819,0.8195693802502788,13.30767804546496,0.8999977111816406,0.5575656704976666,-1.7210008621215778,-4.506208533676244,1.064206809433088,-3.113604697898907,-0.3283970263442484,3.061405524294031,54.12371032662914,4.261683496493568,1.3926038357773318,8,1.5500011444091726,1.1500015258788991,2.0625019073486257,1.6499996185302663,8.19000244140625,0,0.1563293235179124,2.350010013637621,43.43000030517578,-2.8461222453710495,43.02000045776367,-1.1147534832528705,42.540000915527344,0.1563293235179124
7419,2009-08-11,43.61000061035156,44.0099983215332,43.27000045776367,43.27000045776367,111300.0,0.00553381794737251,-3.352926656868135,1.0303096859213483,35.44153749578355,45.73356635542025,1.0043038908981146,1.7234661936610252,1.5523827599328825,0.6205793269316544,14.145452432474503,0.7399978637695312,0.26798870518048545,-1.4694992065429702,-4.2782553243663415,1.3392569112804011,-2.8738772654546594,-0.06512114763128096,2.574719560145965,76.33147714678469,29.7071002997765,1.4043780589116865,8,1.3099994659423828,0.9099998474121094,1.822500228881836,1.4099979400634766,7.840000152587891,1,0.16945653029627095,-1.06896279569421,43.36999893188477,2.350010013637621,43.43000030517578,-2.8461222453710495,43.02000045776367,0.16945653029627095
7420,2009-08-12,43.86000061035156,44.34000015258789,43.2599983215332,43.84000015258789,180400.0,0.005732630050471865,1.2040863990408757,0.05882484937562409,30.28352631304692,40.23764162463213,0.3699342852333771,1.4194399920431664,1.2135009294651766,0.4112256569267885,14.151641430094827,1.0800018310546875,0.07267429041796447,-1.1389991760253935,-3.9925605255937455,1.7145621735429586,-2.5657798508095695,0.28778149875878256,2.092836331605568,69.42677480647089,26.918405565515904,1.426780674784176,8,0.5699996948242188,0.6599998474121094,1.6224994659423828,1.1599979400634766,7.3899993896484375,2,0.16666660868373295,-3.352926656868135,43.61000061035156,-1.06896279569421,43.36999893188477,2.350010013637621,43.43000030517578,0.16666660868373295
7421,2009-08-13,43.77999877929688,44.75,43.36999893188477,43.91999816894531,67800.0,-0.0018240271304464928,-1.875004967058496,-6.999809269501839,30.440424300791648,36.42294001730409,-0.014000151508675174,1.4144435907699346,1.2008916527033833,0.5075511874346361,13.579351688291258,1.3800010681152273,-0.2248888919392158,-1.1190010070800724,-3.9973910107611914,1.7593889966010465,-2.558196008920632,0.32019399476048704,1.9548679278322751,51.010028032251896,13.222487505121535,1.439195001840561,8,0.24000167846678977,0.7400016784667898,1.6325016021728445,1.3400001525878835,7.58000183105468,3,0.155093675304949,1.2040863990408757,43.86000061035156,-3.352926656868135,43.61000061035156,-1.06896279569421,43.36999893188477,0.155093675304949
7422,2009-08-14,42.90999984741211,43.83000183105469,42.52999877929688,43.52000045776367,138900.0,-0.019872063868037082,1.1138203313505117,4.357166212534281,31.125845548780575,34.153595515583234,0.4958435504720313,2.196208535700066,1.9649710263909483,1.3963254126406426,13.239876762898872,1.3000030517578054,-0.6635449182968856,-1.8614999771118192,-4.8587140713709545,1.135714117147316,-3.360107024241387,-0.36289292998225164,2.6199748389787487,17.11715581826903,-18.930857194109354,1.498607047129568,8,0.625,1.6100006103515625,2.2025012969970703,2.8599987030029297,8.279998779296868,4,0.1782801573778212,-1.875004967058496,43.77999877929688,1.2040863990408757,43.86000061035156,-3.352926656868135,43.61000061035156,0.1782801573778212
7423,2009-08-17,42.91999816894531,43.0,42.349998474121094,42.5,97600.0,0.00023300679489057785,1.2413774959880035,-0.6885208995172224,26.863567981011244,33.06436450190615,0.33446409129025767,2.0918373042015546,1.8821248351077173,1.4027963933074759,13.579466774542794,0.6500015258789062,-1.2289575727428712,-1.723501586914061,-4.810624066930906,1.3636208931027838,-3.2670628269224835,-0.17994034690563865,2.417378017951549,23.74997218451679,-10.041434557236318,1.5435612400084238,8,0.6150016784667969,1.6000022888183594,1.6725025177001953,2.4350013732910156,8.180000305175781,0,0.17963660829670003,1.1138203313505117,42.90999984741211,-1.875004967058496,43.77999877929688,1.2040863990408757,43.86000061035156,0.17963660829670003
7424,2009-08-18,43.0,43.400001525878906,42.31999969482422,42.31999969482422,217900.0,0.0018639756399749796,-2.176474548126872,1.61905540417802,23.976598728991846,32.33114837777547,0.21604220927677886,1.9246421919998369,1.7319265402222186,1.3462831546592184,13.811079119291755,1.0800018310546875,-1.5945937258336969,-1.5254997253417955,-4.6770501394596025,1.6260506887760116,-3.101274932400699,0.05027548171710805,2.1563335973725017,27.983548138961712,-2.376050574254915,1.5757752070589022,8,0.5349998474121094,1.9200000762939453,1.442500114440918,2.219999313354492,8.060001373291023,1,0.19906979937886105,1.2413774959880035,42.91999816894531,1.1138203313505117,42.90999984741211,-1.875004967058496,43.77999877929688,0.19906979937886105
7425,2009-08-19,45.25,45.70000076293945,44.0,44.18999862670898,757200.0,0.05232558139534893,-1.3611144224834233,1.5588248493756345,41.704040285246904,33.00414613610445,-1.7982203079411931,-0.4093524575529415,-0.5813028580566169,-0.8571661814031657,13.80771115695093,2.700000762939453,-1.6880800476072864,0.7645002365112319,-2.3252820589445875,3.8542825319670513,-0.7803909112166778,2.3093913842391416,-2.9300003051757812,86.68637216761638,57.725818883720365,1.54489114772791,8,-1.239999771118164,-0.3299999237060547,-0.9399995803833008,-0.030000686645507812,6.240001678466797,2,0.13701659144617584,-2.176474548126872,43.0,1.2413774959880035,42.91999816894531,1.1138203313505117,42.90999984741211,0.13701659144617584
7426,2009-08-20,49.75,49.9900016784668,46.88000106811523,48.15999984741211,798000.0,0.09944751381215466,2.0048264131402345,1.4999982006168184,67.21176585812574,36.19765458944452,-5.859348778004673,-4.93972745940151,-5.071301272130668,-5.2729583347689015,13.912301752464085,4.740001678466797,-1.463985241295724,5.123000144958496,1.3747424656710763,8.871257824245916,3.248871305314786,6.997128984602206,-7.430000305175781,96.87090461021215,61.891742515907,1.8741288396437088,8,-3.594999313354492,-3.594999313354492,-5.5774993896484375,-4.530000686645508,2.009998321533203,3,0.03015075376884413,-1.3611144224834233,45.25,-2.176474548126872,43.0,1.2413774959880035,42.91999816894531,0.03015075376884413
7427,2009-08-21,51.540000915527344,51.81999969482422,50.22000122070313,50.22000122070313,421300.0,0.035979917900047065,-1.4242406727740522,0.8301884076399457,79.50753758490656,40.72831601074277,-7.12749844484577,-6.69992018128535,-6.835774934202469,-6.9740342695109945,14.22232074134026,2.0699996948242188,-1.0267353583265049,6.676000976562499,1.8927165775982218,11.459285375526775,4.284358777080357,9.06764317604464,-8.913201141357419,97.05264442845395,56.425437235993805,2.39164219948214,8,-4.470001220703125,-4.470001220703125,-7.410000801086426,-6.320001602172852,-0.10000228881836648,4,-0.0034924389208063067,2.0048264131402345,49.75,-1.3611144224834233,45.25,-2.176474548126872,43.0,-0.0034924389208063067
7428,2009-08-24,52.459999084472656,53.40999984741211,51.540000915527344,51.540000915527344,254900.0,0.017850177582518167,-3.0652231602341895,0.6969684709418296,85.45738485371432,46.2856323838462,-7.400748533349287,-7.475507871988313,-7.69742960283746,-7.802687071725472,15.151938139693296,1.8699989318847656,-0.6076019158228618,7.260999107360838,1.3970865424502321,13.124911672271445,4.329042824905535,10.192955389816142,-9.281607315063475,91.43371731408166,44.62765109922334,2.931956282455303,8,-4.594999313354492,-4.594999313354492,-8.329998970031738,-7.69999885559082,-1.1899986267089844,0,-0.024208930231178316,-1.4242406727740522,51.540000915527344,2.0048264131402345,49.75,-1.3611144224834233,45.25,-0.024208930231178316
7429,2009-08-25,52.22999954223633,52.84000015258789,52.0,52.0,438300.0,-0.004384284145067863,-6.3043636906440215,0.25,89.81099855091685,52.899795965831736,-6.503306132433039,-7.137314470856673,-7.384765946194179,-7.504904559591324,16.131793217388292,0.8400001525878906,-0.20408075270943016,6.729999542236328,0.08197964524163837,13.378019439231018,3.405989593738987,10.05400949073367,-8.233079126586915,87.46014533145504,33.81168406705314,3.324009948497344,8,-4.364999771118164,-4.364999771118164,-8.172499656677246,-7.549999237060547,-2.049999237060547,1,-0.021635096266877207,-3.0652231602341895,52.459999084472656,-1.4242406727740522,51.540000915527344,2.0048264131402345,49.75,-0.021635096266877207
7430,2009-08-26,51.02000045776367,51.63999938964844,50.56000137329102,50.97000122070313,430500.0,-0.023166745071367956,-1.4827571087190297,0.21738841988287425,81.00774827022724,58.51838751799125,-4.661007045188413,-5.877388203537997,-6.078346050042079,-6.236025247039336,16.440771982729068,1.6699981689453054,0.21552491645936556,5.2970005035400405,-1.7857290203702547,12.379730027450336,1.7556357415848964,8.838365265495185,-6.270033687573246,63.39969622619469,4.854137205832345,3.5413647619551463,8,-3.155000686645508,-3.155000686645508,-6.965000152587891,-6.340000152587891,-0.7400016784667898,2,0.0007840242094954153,-6.3043636906440215,52.22999954223633,-3.0652231602341895,52.459999084472656,-1.4242406727740522,51.540000915527344,0.0007840242094954153
7431,2009-08-27,50.75,50.93000030517578,50.41999816894531,50.61000061035156,188200.0,-0.005292051261096886,1.040008544921875,2.800030518044191,78.6833795820456,63.80255796613181,-3.685955044193271,-5.576697746647881,-5.7282259605361645,-5.89055293684126,16.249563133918446,0.6000022888183594,0.6844266765516593,4.826000022888181,-2.597046369375825,12.249046415152186,1.1144768267561744,8.537523219020187,-5.307230583631842,16.614388948613787,-43.339694779514325,3.7115231961320028,8,-2.885000228881836,-2.885000228881836,-6.664999961853027,-6.069999694824219,0.06000137329102273,3,0.014581313861414813,-1.4827571087190297,51.02000045776367,-6.3043636906440215,52.22999954223633,-3.0652231602341895,52.459999084472656,0.014581313861414813
7432,2009-08-28,50.349998474121094,50.88000106811523,50.16999816894531,50.88000106811523,219600.0,-0.007881803465594195,1.6792431101866763,-3.7857493188010394,76.64121497213085,69.33340763181175,-2.368698049889055,-5.057149534133302,-5.266575149717937,-5.414084601375926,16.89914694718472,0.7100028991699148,1.2114852350454512,4.185498619079588,-3.4924655829131552,11.863462821072332,0.34651651808322015,8.024480720075957,-4.26985062326942,5.555562096528274,-52.85841235077617,3.8389821009963714,8,-2.4849987030029297,-2.4849987030029297,-5.954998016357422,-5.6699981689453125,1.0,4,0.02800397001276611,1.040008544921875,50.75,-1.4827571087190297,51.02000045776367,-6.3043636906440215,52.22999954223633,0.02800397001276611
7433,2009-08-31,50.2599983215332,50.459999084472656,49.38999938964844,50.27000045776367,202500.0,-0.0017874906716064398,4.487186509644352,0.01887186278673093,75.67566532587675,75.07774836479896,-1.2605894768716723,-4.72503845646952,-5.1124438024818915,-5.250877471754777,18.40387212751626,1.0699996948242188,1.7917688130299396,3.7879985809326158,-4.0347604533329005,11.610757615198132,-0.12338093620014234,7.699378098065374,-3.5934623109566957,25.21735476787296,-29.652482421168475,3.9113795171327577,8,-1.5549983978271484,-2.394998550415039,-5.517498016357422,-5.579998016357422,0.460002899169929,0,0.023477921698819904,1.6792431101866763,50.349998474121094,1.040008544921875,50.75,-1.4827571087190297,51.02000045776367,0.023477921698819904
7434,2009-09-01,49.93000030517578,50.54999923706055,49.52999877929688,50.290000915527344,209300.0,-0.006565818292437964,1.3181900938938482,35.99237223493516,73.29240315996319,78.58756646198968,0.17411706234747726,-4.089635934264393,-4.683430967394095,-4.856672057805326,19.556745201627507,1.0200004577636648,2.4796492404358474,3.131000518798828,-4.696069457372559,10.958070494970215,-0.7825344692868654,7.044535506884522,-2.723987187652426,24.000040690104164,-27.829306804611242,3.9135349880856953,9,0.21500015258789062,-2.065000534057617,-4.859999656677246,-5.25,1.2399978637695312,1,0.026837575493645405,4.487186509644352,50.2599983215332,1.6792431101866763,50.349998474121094,1.040008544921875,50.75,0.026837575493645405
7435,2009-09-02,50.0,50.36000061035156,49.59000015258789,50.1500015258789,221500.0,0.0014019566272056583,1.7017574386636507,0.4166701987877563,73.88633957142945,79.32918576346786,0.9485083929853104,-3.7651359381906175,-4.665100960659011,-4.866355302076734,20.299838104447936,0.7700004577636719,3.266881925797449,2.828000259399417,-4.8541611363639845,10.510161655162818,-1.0130804384822838,6.669080957281118,-2.2976679440855463,39.61040569529009,-11.813547124070674,3.8410806978817007,9,1.3999996185302734,-2.135000228881836,-4.917499542236328,-5.319999694824219,1.4000015258788991,2,0.0036000061035155184,1.3181900938938482,49.93000030517578,4.487186509644352,50.2599983215332,1.6792431101866763,50.349998474121094,0.0036000061035155184
7436,2009-09-03,49.86000061035156,50.13999938964844,49.15999984741211,50.13999938964844,117000.0,-0.00279998779296875,6.000027247956403,1.8666395402065885,78.27503011562973,79.19224048910377,1.2356992741650714,-3.2532210533068238,-4.4343208628517345,-4.641651783326779,20.97144755028343,0.9799995422363281,4.1399034233284056,2.346000862121585,-5.16498881479265,9.85699053903582,-1.4094939763355327,6.1014957005787025,-1.7010551311172932,40.69768989194672,-14.443487627964885,3.755494838457116,9,1.4249992370605469,-1.9950008392333984,-4.777500152587891,-5.180000305175781,1.3600006103515696,3,0.008423549213878667,1.7017574386636507,50.0,1.3181900938938482,49.93000030517578,4.487186509644352,50.2599983215332,0.008423549213878667
7437,2009-09-04,50.16999816894531,50.40999984741211,49.599998474121094,49.849998474121094,163400.0,0.006217359703148295,1.024995708481947,-1.1428610354223434,78.79270098824625,78.45172005960731,0.7944777449605169,-3.1962586810186764,-4.643228075668858,-4.878653117304573,21.82313831857367,0.8100013732910156,4.7949467949599125,2.3189985275268583,-5.023380059562122,9.661377114615838,-1.3521907660176353,5.990187821071352,-1.5909683402568149,72.66178165651243,12.990098371428928,3.6711892935444905,9,0.8300018310546875,-2.3049983978271484,-4.962497711181641,-5.489997863769531,0.5100021362304688,4,0.012756691801951492,6.000027247956403,49.86000061035156,1.7017574386636507,50.0,1.3181900938938482,49.93000030517578,0.012756691801951492
7438,2009-09-08,50.1500015258789,50.58000183105469,49.93000030517578,49.93000030517578,203300.0,-0.00039857771170481726,-4.909071993341656,0.6875044703525992,78.53155058267787,77.19844806313633,0.5055008502611287,-2.785069501672858,-4.53511859981527,-4.801960595700052,22.595342370764477,0.6500015258789062,4.794356198392734,1.9600017547607322,-5.133102476946689,9.053105986468154,-1.586550361092975,5.5065538706144395,-1.1844940956925143,69.71833066931676,5.788874988197378,3.54655211585371,9,0.2499980926513743,-2.285001754760735,-4.880001068115227,-5.470001220703118,1.579998016357429,1,0.023928153773294714,1.024995708481947,50.16999816894531,6.000027247956403,49.86000061035156,1.7017574386636507,50.0,0.023928153773294714
7439,2009-09-09,51.0,51.0099983215332,49.43000030517578,50.2400016784668,203100.0,0.01694912160037476,3.05130311877968,3.4545186572341247,75.83111123297434,76.62326617010822,-0.6004669955514146,-3.2180310193617743,-5.282731519140995,-5.593098051388914,23.56931577578813,1.5799980163574219,4.475584516604812,2.440500259399414,-4.413952165636083,9.29495268443491,-0.9867259531183308,5.867726471917159,-1.6789331764355566,99.45954974163136,36.822067543066794,3.4272262125177475,9,-0.9150009155273438,-3.135000228881836,-5.922499656677246,-6.319999694824219,0.2799987792968821,2,-0.005490172143075789,-4.909071993341656,50.1500015258789,1.024995708481947,50.16999816894531,6.000027247956403,49.86000061035156,-0.005490172143075789
7440,2009-09-10,51.16999816894531,51.540000915527344,50.52999877929688,50.63999938964844,144200.0,0.003333297430300197,-1.6933390299479487,0.697368355008558,60.4411817504555,74.59635529993156,-0.8347313272829808,-2.9642832981013783,-5.336263971557315,-5.69961530491868,24.976820632612423,1.0100021362304616,3.966493166334132,2.2449985504150405,-4.328141650471949,8.81813875130203,-1.0415715500284506,5.5315686508585316,-1.7399978637695312,84.4536730870023,25.066404117059037,3.2865701004434933,9,-0.8199977874755859,-3.3049983978271484,-6.259997367858887,-6.489997863769531,-0.35999679565428977,3,0.0,3.05130311877968,51.0,-4.909071993341656,50.1500015258789,1.024995708481947,50.16999816894531,0.0
7441,2009-09-11,50.56999969482422,51.16999816894531,50.43000030517578,51.06000137329102,85900.0,-0.011725591080541165,1.084514912341971,-0.9245335982035028,41.35469025393305,70.6756303312429,-0.2938527971199676,-1.9283820197812531,-4.699484960009421,-5.0696373636675744,26.78055348984368,0.7399978637695312,3.388884206407255,1.3055000305175781,-4.835974221965877,7.446974283001033,-1.7652370957241459,4.376237156759302,-1.1399993896484375,54.028391463758574,-0.5699042619021455,3.0707371262417262,9,-0.2199993133544922,-2.7049999237060547,-5.84999942779541,-5.8899993896484375,0.34999847412109375,4,0.01641292932694305,-1.6933390299479487,51.16999816894531,3.05130311877968,51.0,-4.909071993341656,50.1500015258789,0.01641292932694305
7442,2009-09-14,50.56000137329102,50.959999084472656,50.22999954223633,50.58000183105469,127500.0,-0.00019771250926503559,-1.1470444690029675,0.040817120925474,29.787196050883452,65.57691152291032,-0.280422259756655,-1.3869909218668894,-4.595647585490688,-4.974326682010634,27.989086053659346,0.7299995422363281,2.978715546375767,0.9130016326904382,-4.467893109164486,6.293896374545362,-1.7774457382370201,3.6034490036178966,-0.811601104736333,53.55453749972915,3.4663150727395404,2.69044737092746,9,-0.21000099182129617,-2.6950016021728587,-5.840001106262214,-5.8800010681152415,-0.10000228881836648,0,0.013053794095835736,1.084514912341971,50.56999969482422,-1.6933390299479487,51.16999816894531,3.05130311877968,51.0,0.013053794095835736
7443,2009-09-15,50.63000106811523,51.11000061035156,50.099998474121094,51.0,199600.0,0.001384487597367423,2.423735169560017,18.499523173762412,32.378815759622796,61.030957367316944,-0.3267822210115199,-0.8956825729063667,-4.565191427691879,-4.955984467865797,29.1633776740178,1.0100021362304688,2.6139755753109526,0.5975011825561438,-3.7619572166504938,4.956959581762781,-1.5822280170471714,2.777230382159459,-0.5886728332519411,56.87205762179875,11.035619107975762,2.179729199603317,9,-0.2800006866455007,-2.765001296997063,-5.910000801086419,-5.950000762939446,-0.5699996948242045,1,0.0009875416947608961,-1.1470444690029675,50.56000137329102,1.084514912341971,50.56999969482422,-1.6933390299479487,51.16999816894531,0.0009875416947608961
7444,2009-09-16,51.56000137329102,51.56000137329102,50.66999816894531,50.97999954223633,182000.0,0.0183685618320375,2.0689668780089465,-1.5675770416421695,56.33805843847669,59.08114835254441,-1.1189176076769982,-1.2137368279598135,-5.36509427964976,-5.811776024032788,30.852258860526405,0.9300003051757955,2.309579311808072,1.099501419067387,-1.7837238680596599,3.982726706194434,-0.3421112244961364,2.5411140626309106,-1.460002899169929,100.0,54.055981204659055,1.4416126435635221,9,-1.2000007629394602,-3.6950016021728587,-6.840001106262214,-6.8800010681152415,-1.19000244140625,2,0.003297093956893704,2.423735169560017,50.63000106811523,-1.1470444690029675,50.56000137329102,1.084514912341971,50.56999969482422,0.003297093956893704
7445,2009-09-17,51.45000076293945,51.63999938964844,51.16999816894531,51.34000015258789,112600.0,-0.002133448553563344,-1.0888730651204583,0.18965562600299682,58.53662167480623,56.88799185911958,-0.8734575103414102,-0.6486906428750387,-5.114243201468582,-5.633520464547942,32.17610875638336,0.470001220703125,2.020966911152172,0.6795007705688505,-0.8693184653943078,2.228320006532009,-0.0949088474127322,1.4539103885504332,-1.3500022888183594,87.66243417174054,36.43832605966936,0.7744096179815793,9,-0.9150009155273438,-3.585000991821289,-6.7300004959106445,-6.770000457763672,-1.8199996948242259,3,-0.003304217320148739,2.0689668780089465,51.56000137329102,2.423735169560017,50.63000106811523,-1.1470444690029675,50.56000137329102,-0.003304217320148739
7446,2009-09-18,51.25,51.7400016784668,51.08000183105469,51.7400016784668,240500.0,-0.0038872839645032187,1.693867700523935,-4.4545359966708284,61.53852173113523,54.97086083055168,-0.5090859595638122,-0.3484151898539949,-4.751212494427392,-5.373718383791626,31.624616845234264,0.6599998474121094,1.7821815873005278,0.40450000762939453,-1.080193467374329,1.889193482633118,-0.3378467298724672,1.1468467451312563,-0.8852014160156259,70.12190725186488,12.579018778251864,0.7423467375018631,9,-0.6649990081787109,-3.385000228881836,-6.774999618530273,-6.569999694824219,-1.9399986267089773,4,-0.008585339057736174,-1.0888730651204583,51.45000076293945,2.0689668780089465,51.56000137329102,2.423735169560017,50.63000106811523,-0.008585339057736174
7447,2009-09-21,51.36000061035156,51.7400016784668,51.0099983215332,51.16999816894531,78000.0,0.0021463533727135164,-1.862746271336036,-0.38775875625724987,64.03068895417573,53.35965398294033,-0.4833638305762946,-0.49813187885433763,-4.660660925415428,-5.426503055847505,30.445309525823482,0.7300033569335938,1.5275099385244886,0.5235006332397489,-0.9455666858481564,1.9925679523276543,-0.21103302630420018,1.258034292783698,-0.7515859252929715,76.82924843632608,14.569608542950029,0.7345336595439518,9,-0.7749996185302734,-3.4950008392333984,-7.090000152587891,-6.680000305175781,-2.2900009155273438,0,-0.00856702562650613,1.693867700523935,51.25,-1.0888730651204583,51.45000076293945,2.0689668780089465,51.56000137329102,-0.00856702562650613
7448,2009-09-22,51.18999862670898,51.40999984741211,51.0,51.40999984741211,109000.0,-0.0033100074303410443,2.727250658898599,-1.1578862833280168,66.75533830665556,52.35123476890491,-0.16799014529995304,-0.45129148707457745,-4.325665680458279,-5.191868889970301,28.774379992949793,0.4099998474121094,1.229623581873149,0.4169986724853416,-0.8528808185718901,1.6868781635425734,-0.2179410730432778,1.051938418013961,-0.3574571286621051,48.59801422485182,-17.73694185272514,0.6349397455286169,9,-0.26999855041503196,-3.324998855590813,-7.162498474121087,-6.509998321533196,-1.8599967956542898,1,-0.014260589213132668,-1.862746271336036,51.36000061035156,1.693867700523935,51.25,-1.0888730651204583,51.45000076293945,-0.014260589213132668
7449,2009-09-23,51.099998474121094,51.52000045776367,51.02999877929688,51.11000061035156,98100.0,-0.0017581589178031765,-5.533289252836087,0.0454640033291704,64.55027843318507,52.80780106698598,-0.06963651346447364,-0.4746229671874147,-4.088948522390716,-5.053390241971243,27.03913832574848,0.49000167846678977,0.8811404005096648,0.38349857330322124,-0.7003596656731617,1.4673568122796041,-0.15843054618496666,0.9254276927914091,2.3100013732910156,13.513276662869162,-53.88050224286191,0.5419291194881908,9,-0.17999839782714844,-3.2349987030029297,-7.072498321533203,-6.4199981689453125,-1.3799972534179616,2,-0.020352194361742737,2.727250658898599,51.18999862670898,-1.862746271336036,51.36000061035156,1.693867700523935,51.25,-0.020352194361742737
7450,2009-09-24,51.06000137329102,51.31000137329102,50.90999984741211,51.0,174400.0,-0.000782722153119586,-2.3333227370262057,-5.998855835240985,66.30440754358673,55.5799918769475,-0.05239301110415795,-0.4547929136025104,-3.952222044888053,-5.021019079158769,26.191184953493796,0.40000152587891336,0.5310769816687184,0.3415014266967873,-0.7448596560782121,1.4278625094717867,-0.20167911469071242,0.884681968084287,2.30239845275878,18.072433128045713,-50.521312325393595,0.5431805413875002,9,-0.14000129699707742,-2.355001449584968,-6.832501411437995,-6.410001754760749,-2.4799995422363352,3,-0.01351356096451617,-5.533289252836087,51.099998474121094,2.727250658898599,51.18999862670898,-1.862746271336036,51.36000061035156,-0.01351356096451617
7451,2009-09-25,51.4900016784668,51.56000137329102,50.91999816894531,51.06000137329102,103200.0,0.008421470693510402,1.2456264807056214,7.166507724584194,67.36850558904577,59.755692936743316,-0.3779080495473721,-0.8711773297123742,-4.288495658906157,-5.418539891763068,25.456655552988593,0.6400032043457102,0.20440287853274697,0.7345016479492159,-0.40546136668716315,1.874464662585595,0.16452014063102638,1.3044831552674054,1.7743021484374992,69.87958452063609,1.7260448654192544,0.5699815073181878,9,-0.5700016021728516,-1.345001220703125,-7.025001525878906,-6.970001220703125,-2.890003204345703,4,-0.036123529806164734,-2.3333227370262057,51.06000137329102,-5.533289252836087,51.099998474121094,2.727250658898599,51.18999862670898,-0.036123529806164734
7452,2009-09-28,51.7599983215332,52.209999084472656,51.11000061035156,51.47999954223633,113900.0,0.005243671281124129,-1.1568668516676266,0.6511594897180782,69.87654483785631,63.92210727876926,-0.513817688779497,-1.0857933431404732,-4.449379659985276,-5.646014006768695,25.01434892374965,1.0999984741210938,0.13252137069756031,0.9339982986450224,-0.2728139250896291,2.140810522379674,0.3305921867777002,1.5374044105123446,1.410133346191408,65.38453638196293,-2.464859577843299,0.6034061118673242,9,-0.31999969482421875,-0.47499847412109375,-5.604997634887695,-6.004997253417969,-3.55999755859375,0,-0.047333791106846546,1.2456264807056214,51.4900016784668,-2.3333227370262057,51.06000137329102,-5.533289252836087,51.099998474121094,-0.047333791106846546
7453,2009-09-29,51.43999862670898,52.08000183105469,51.31999969482422,52.08000183105469,121100.0,-0.006182374520887435,1.3749947846196944,-2.2857356948229137,56.24999322673102,63.91232225524197,-0.0746913629781929,-0.709220403637083,-4.022380854454717,-5.283004828602891,25.08892984166057,0.7600021362304688,0.24940223407364215,0.5549985885620075,-0.6506806132932041,1.760677790417219,-0.0478410123656019,1.1578381894896168,1.6397277682031373,40.76916079545233,-22.128279469214753,0.6028396009276074,9,0.12000083923340554,-0.1549987792968679,-4.3699989318847585,-4.769998550415032,-3.529998779296868,1,-0.04607307533352445,-1.1568668516676266,51.7599983215332,1.2456264807056214,51.4900016784668,-2.3333227370262057,51.06000137329102,-0.04607307533352445
7454,2009-09-30,51.27000045776367,51.79999923706055,50.72000122070313,51.72999954223633,122700.0,-0.003304785643151953,2.600002543137954,0.7187449708832688,51.42048995117829,63.12164095261664,0.05570174479981915,-0.45712240742027177,-3.741284362406965,-5.091945048330089,24.86381828135763,1.0799980163574148,0.4310864836817956,0.3180004119873061,-0.8106985984870931,1.4466994224617054,-0.24634909324989707,0.8823499172245093,1.7229368752484433,36.91275339610922,-22.297205707689102,0.5643495052372006,9,0.19499969482421875,-0.2700004577636719,-3.405000686645508,-3.8050003051757812,-1.8600006103515625,2,-0.037838865016339485,1.3749947846196944,51.43999862670898,-1.1568668516676266,51.7599983215332,1.2456264807056214,51.4900016784668,-0.037838865016339485
7455,2009-10-01,50.18000030517578,51.27000045776367,50.06000137329102,51.27000045776367,78100.0,-0.021259998885426845,1.220181495571089,2.369570265204916,45.13715805615697,61.29926721095239,1.0578516021283235,0.682021964107129,-2.5728052982549627,-3.9756710995147415,24.359825068482703,1.2099990844726491,0.5725042530560387,-0.7809997558593764,-1.8802221052839698,0.318222593565217,-1.3306109305716731,-0.23138858114707972,2.676560861097798,5.581351610779501,-52.04162321481865,0.5496111747122981,10,0.9549999237060547,0.5049991607666016,-2.315000534057617,-2.7150001525878906,-0.8400001525878906,3,-0.009166980503688915,2.600002543137954,51.27000045776367,1.3749947846196944,51.43999862670898,-1.1568668516676266,51.7599983215332,-0.009166980503688915
7456,2009-10-02,50.27999877929688,50.54999923706055,49.84000015258789,49.97999954223633,61700.0,0.001992795406794423,-1.4482810783791427,-0.2752286193247702,46.58532977170403,59.36089396845552,0.9004840602918733,0.6483428962424185,-2.61959176157832,-4.054934377334213,24.064109657448565,0.7099990844726562,0.5147241400212437,-0.7020011901855412,-1.7261433941511513,0.3221410137800689,-1.2140722921683462,-0.18993008820273616,2.3528376035380916,18.56535126617454,-37.93756454602331,0.5120711019828046,10,0.7450008392333913,0.4050006866455007,-2.414999008178718,-2.8149986267089915,-0.5,4,-0.03381060042790174,1.220181495571089,50.18000030517578,2.600002543137954,51.27000045776367,1.3749947846196944,51.43999862670898,-0.03381060042790174
7457,2009-10-05,50.81000137329102,51.4900016784668,49.95000076293945,50.25,107600.0,0.010541022411726386,-1.6551743415535685,1.8666759915058986,51.97368861345733,57.718488446989056,0.31766541851244057,0.17786540336462764,-3.085258035837491,-4.532008827784935,23.894093902405242,1.5400009155273438,0.4623145599913485,-0.20399875640868714,-1.158971982174954,0.7509744693575797,-0.6814853692918206,0.2734878564744463,1.5435513865192405,43.303593476191686,-12.609306868569746,0.4774866128831336,10,0.2149982452392507,-0.12500190734863992,-2.9450016021728587,-3.345001220703132,-1.6500015258789134,0,-0.043495430809644686,-1.4482810783791427,50.27999877929688,1.220181495571089,50.18000030517578,2.600002543137954,51.27000045776367,-0.043495430809644686
7458,2009-10-06,51.349998474121094,51.5,50.88000106811523,51.22000122070313,69600.0,0.010627771821197562,1.8837139156509264,0.23213738326031638,47.48197621711411,55.82201042298117,-0.22042942869630622,-0.2820840387345811,-3.519790060441082,-5.024022605325271,23.637177519334827,0.6899986267089773,0.4222430051110422,0.2759984970092759,-0.5977445111464448,1.1497415051649966,-0.16087300706858088,0.7128700010871327,0.7521990249669344,77.04076667665754,25.60144895366605,0.43687150407785996,10,-0.3249988555908203,-0.6649990081787109,-3.4849987030029297,-3.884998321533203,-1.7599983215332031,1,-0.06134367682151243,-1.6551743415535685,50.81000137329102,-1.4482810783791427,50.27999877929688,1.220181495571089,50.18000030517578,-0.06134367682151243
7459,2009-10-07,50.72000122070313,51.34000015258789,50.52999877929688,51.11000061035156,39000.0,-0.012268690791402137,-1.1038879971464446,-3.0000586888903022,42.21747394979722,53.14568446811567,0.3911279152936018,0.34347078802569797,-2.8039809816078716,-4.3377219900758135,23.623712051616707,0.8199996948242116,0.34263260414150665,-0.33999881744384197,-1.2275971936117642,0.5475995587240803,-0.7837980055278067,0.10380037064012271,1.1559765437348801,53.01211740995863,5.900532677265062,0.4437991880839625,10,0.30499839782714133,-0.03500175476074929,-2.4350013732910227,-3.2550010681152415,-1.1399993896484446,2,-0.055402233944427115,1.8837139156509264,51.349998474121094,-1.6551743415535685,50.81000137329102,-1.4482810783791427,50.27999877929688,-0.055402233944427115
7460,2009-10-08,51.16999816894531,51.27999877929688,50.4000015258789,50.9900016784668,137000.0,0.00887217936537632,3.4000114441571956,-0.4615301850620218,49.19026276691366,51.125879710100996,-0.04651686457950177,-0.11228296628311085,-3.172451192803308,-4.741958960072594,23.28789010081719,0.879997253417983,0.272218630075578,0.10999813079833842,-0.7776002453695838,0.9975965069662607,-0.33380105728562626,0.5537973188823031,0.502381834307684,80.12036979586772,34.435641254262485,0.4437991880839625,10,-0.14499855041503906,-0.4849987030029297,-2.1649980545043945,-3.704998016357422,-1.3699989318847656,3,-0.03439512183921345,-1.1038879971464446,50.72000122070313,1.8837139156509264,51.349998474121094,-1.6551743415535685,50.81000137329102,-0.03439512183921345
7461,2009-10-09,51.4000015258789,51.41999816894531,50.599998474121094,51.11000061035156,68800.0,0.004494886948680277,3.969782442836335,1.6111476104693894,50.39526675039912,48.96129325593908,-0.32478379925928635,-0.29188132780904397,-3.3220546364358725,-4.915458751821447,23.06098274859954,0.8199996948242188,0.22172172723663408,0.2985013961791907,-0.570042720297117,1.1670455126554984,-0.1357706620589596,0.732773454417341,0.08914049230758536,93.54848236501456,49.66338416451626,0.4342720582381523,10,-0.4400005340576101,-0.7150020599365163,-1.7675018310546804,-3.9350013732910085,-0.5400009155273366,4,-0.040077846539631645,3.4000114441571956,51.16999816894531,-1.1038879971464446,50.72000122070313,1.8837139156509264,51.349998474121094,-0.040077846539631645
7462,2009-10-12,51.22000122070313,51.81999969482422,51.1500015258789,51.2400016784668,50500.0,-0.003501951358603428,-7.37498509882394,-0.06896687800897458,50.29588425564716,48.29972559248532,-0.2564007201324827,-0.06313734734396093,-3.0237252833515456,-4.6636204350653045,23.115832175461865,0.6699981689453196,0.1622023747993353,0.08550109863281818,-0.7457685461635393,0.9167707434291756,-0.3301337237653641,0.5011359210310005,-1.3800010681152415,57.74653184470472,13.860357867918566,0.4156348223981801,10,-0.3900012969970774,-0.40000152587891336,-1.6450014114379954,-3.7550010681152415,-1.1399993896484446,0,-0.028114064956800577,3.969782442836335,51.4000015258789,3.4000114441571956,51.16999816894531,-1.1038879971464446,50.72000122070313,-0.028114064956800577
7463,2009-10-13,50.68000030517578,51.040000915527344,50.06000137329102,50.97000122070313,126800.0,-0.010542774358800355,3.5581341707918264,14.499713904258796,46.19566118786589,47.71918906322839,0.1837840804017219,0.506784552910446,-2.3231302520884043,-4.055789024673977,22.655341769032205,1.1599998474121094,0.044960016505456224,-0.4569997787475586,-1.2821593611620443,0.36815980366692713,-0.8695795699548015,-0.04441998754031573,-0.8004001617431626,35.22724563422627,-11.9844964812984,0.4125797912072428,10,0.14999961853027344,0.1399993896484375,-1.2475004196166992,-3.2150001525878906,-0.990001678466804,1,-0.029992116192004814,-7.37498509882394,51.22000122070313,3.969782442836335,51.4000015258789,3.4000114441571956,51.16999816894531,-0.029992116192004814
7464,2009-10-14,51.72999954223633,51.959999084472656,50.04999923706055,50.79999923706055,129300.0,0.020718216865387662,1.7482024260387508,-3.206887479939939,55.13016138586443,48.829522766529216,-0.8874244493344179,-0.558458288491039,-3.1738118452204986,-5.024936204783536,22.19276636050695,1.9099998474121094,-0.09388922782737552,0.5844995498657255,-0.2622270133448268,1.4312261130762778,0.16113626826044936,1.0078628314710016,-1.8115914077758788,87.95813818791879,35.5295396943049,0.42336328160527675,10,-0.8299999237060547,-0.9099998474121094,-2.5974998474121094,-4.2649993896484375,-3.040000915527351,2,-0.041368633454194725,3.5581341707918264,50.68000030517578,-7.37498509882394,51.22000122070313,3.969782442836335,51.4000015258789,-0.041368633454194725
7465,2009-10-15,51.27999877929688,51.61999893188477,50.959999084472656,51.36000061035156,55900.0,-0.008699028937203646,1.2000050862759275,-0.08602344602409467,48.39692237983839,49.0308108340997,-0.2961199412843172,-0.12843141386243673,-2.4982108047491636,-4.5295699848755575,21.65960694608139,0.7700004577636719,-0.15423816070934038,0.14299888610840839,-0.6942166827746235,0.9802144549914402,-0.2756088983331111,0.5616066705499279,-1.2799270068359476,64.39788693715772,13.591095097984812,0.41860778444151614,10,-0.3249988555908274,-0.25499916076660867,-2.304999351501472,-3.8149986267089915,-2.149997711181655,3,-0.03315126733053919,1.7482024260387508,51.72999954223633,3.5581341707918264,50.68000030517578,-7.37498509882394,51.22000122070313,-0.03315126733053919
7466,2009-10-16,50.81000137329102,51.66999816894531,50.56999969482422,51.18000030517578,117600.0,-0.009165316247932709,-1.5882247344304672,4.624880793439193,42.96297761476602,48.02962072313399,0.28716284366828404,0.32349817182836915,-1.8188973304910903,-4.025900194992154,20.890361307253297,1.0999984741210938,-0.19685750830197435,-0.30499858856200746,-1.1527691800493187,0.5427720029253038,-0.7288838843056595,0.11888670718164462,-0.7600021362304759,39.790690939594334,-8.79322367739293,0.42388529574365436,10,0.19499778747557883,0.2149982452392507,-1.7025012969970774,-3.345001220703132,-1.5800018310546946,4,-0.01987801828246749,1.2000050862759275,51.27999877929688,1.7482024260387508,51.72999954223633,3.5581341707918264,50.68000030517578,-0.01987801828246749
7467,2009-10-19,50.91999816894531,51.38000106811523,50.31000137329102,51.22999954223633,83800.0,0.0021648650399783698,2.5081702718421455,0.8378439681214269,46.024454931962396,47.86767391367269,0.21725683928819706,0.18851246820304368,-1.727201784356609,-4.104117223719442,20.056595118816087,1.0699996948242045,-0.1229710820073322,-0.17300167083740092,-1.0168295915661076,0.6708262498913058,-0.5949156312017507,0.24891228952694888,-0.7935989379882784,45.549685936548194,-3.8565671391511884,0.4219139603643517,10,0.08500099182128906,0.10500144958496094,-1.8124980926513672,-3.454998016357422,-2.1199989318847656,0,-0.0011782710281074138,-1.5882247344304672,50.81000137329102,1.2000050862759275,51.27999877929688,1.7482024260387508,51.72999954223633,-0.0011782710281074138
7468,2009-10-20,50.459999084472656,51.0099983215332,50.2599983215332,51.0099983215332,73800.0,-0.0090337608211698,1.727276510448817,1.774183227711807,44.07025978515904,48.07353900649067,0.6009269009999656,0.6229570357692467,-1.0647628089408983,-3.6110181731878157,19.169925661912256,0.75,-0.06734106638167248,-0.5965007781982408,-1.4846511488273393,0.29164959243085775,-1.0405759635127936,-0.15242559288368795,-0.2602558593750004,21.465962312385784,-28.30116749107725,0.4440751853145493,10,0.5450000762939453,0.5650005340576172,-1.352499008178711,-2.9949989318847656,-1.9399986267089844,1,-0.007530663105677737,2.5081702718421455,50.91999816894531,-1.5882247344304672,50.81000137329102,1.2000050862759275,51.27999877929688,-0.007530663105677737
7469,2009-10-21,50.06000137329102,51.5,49.9000015258789,50.5,91500.0,-0.007927025732046067,-3.2105315993153005,0.7999986128354208,49.02280808245234,48.05493293043941,1.0029265851973292,0.9919011688118218,-0.470536498329885,-3.19475987891591,18.32572444205514,1.5999984741211009,-0.08718886698328276,-0.9444986343383732,-1.9375153083577317,0.048518039680985225,-1.4410069713480524,-0.447990297328694,1.8999977111816335,9.039556545990585,-44.403478749376326,0.49650833700968094,10,0.8699989318847585,0.9649982452392507,-0.9525012969970774,-2.595001220703132,-1.960002899169929,2,-0.007391185306268366,1.727276510448817,50.459999084472656,2.5081702718421455,50.91999816894531,-1.5882247344304672,50.81000137329102,-0.007391185306268366
7470,2009-10-22,50.36999893188477,50.45000076293945,49.31999969482422,50.2599983215332,77000.0,0.006192519977819,7.370245832155976,-0.25000216744841325,50.70866406625933,48.08975485442388,0.6342090711187396,0.661473999552264,-0.5867581660853105,-3.49371438219508,17.35713951322961,1.1300010681152344,-0.11918826313780073,-0.6000009536743107,-1.6320756236326446,0.43207371628402313,-1.1160382886534777,-0.0839636186951438,1.5488002014160074,44.680847610050336,-12.629776617934873,0.5160373349791664,10,0.27000045776366477,0.39500045776366477,-1.2574987411499094,-2.904998779296882,-2.6499977111816406,3,-0.03335319318643737,-3.2105315993153005,50.06000137329102,1.727276510448817,50.459999084472656,2.5081702718421455,50.91999816894531,-0.03335319318643737
7471,2009-10-23,49.63000106811523,50.36999893188477,49.18000030517578,50.36999893188477,84200.0,-0.014691242395503012,2.21622178920124,-6.727215980024663,41.00607096751667,47.05755337796494,1.2256150494292228,1.3228012571775665,0.34499108050807337,-2.747343398280506,16.103171440061416,1.1899986267089915,-0.0923898240709633,-1.2469987869262766,-2.4088313632654277,-0.08516621058712559,-1.8279150750958522,-0.6660824987567011,2.1848460876464912,19.39658716091088,-38.046451460652435,0.5809162881695752,10,0.9399986267089915,1.0649986267089915,-0.43000125885009055,-2.1650009155273366,-1.170001983642571,4,-0.010074551465630077,7.370245832155976,50.36999893188477,-3.2105315993153005,50.06000137329102,1.727276510448817,50.459999084472656,-0.010074551465630077
7472,2009-10-26,49.31000137329102,50.0099983215332,48.77999877929688,49.88999938964844,80700.0,-0.006447706788984653,2.0000139562796106,0.7837833658098792,33.91165645500655,45.6926639632028,1.3926399708192108,1.5281935438587766,0.8850241887950503,-2.4234053653185796,14.422217290408643,1.229999542236321,-0.1514202866238179,-1.4444986343383732,-2.724916710882134,-0.1640805577946125,-2.084707672610257,-0.8042895960664893,2.346754971435537,19.48538074027538,-34.01308953151839,0.6402090382718808,10,1.059997558593743,1.184997558593743,-0.08500099182129617,-1.845001220703132,-0.9300003051757955,0,-0.0016224260561068515,2.21622178920124,49.63000106811523,7.370245832155976,50.36999893188477,-3.2105315993153005,50.06000137329102,-0.0016224260561068515
7473,2009-10-27,49.06999969482422,49.84000015258789,48.97999954223633,49.40999984741211,125300.0,-0.004867200806788041,-2.3076917433884754,0.5862091645126779,36.134416068174716,43.58202559457061,1.5424512366726404,1.6670053089584442,1.3464847274851905,-2.163416769435642,12.650422289768787,0.8600006103515625,-0.25111148743216205,-1.566000366210936,-3.007802808422092,-0.12419792399978036,-2.286901587316514,-0.8450991451053582,2.356616044667966,10.661793580091544,-41.126116787757965,0.7209012211055791,10,1.154998779296875,1.4249992370605469,0.1550006866455078,-1.6049995422363281,-0.759998321533196,1,-0.005502352953797751,2.0000139562796106,49.31000137329102,2.21622178920124,49.63000106811523,7.370245832155976,50.36999893188477,-0.005502352953797751
7474,2009-10-28,49.33000183105469,49.84000015258789,49.0099983215332,49.31000137329102,128900.0,0.005298596654727428,-1.6773969273553968,-0.0588248493756032,34.02779433463925,41.98545581177069,1.0127043362484827,1.3219904528235418,1.3129496082580019,-2.400120486870307,11.549940212334011,0.8300018310546875,-0.3421198824199365,-1.208998298645021,-2.7300621909545484,0.3120655936645065,-1.9695302447997847,-0.44846635249025724,1.884884551621873,32.934275356856226,-14.638991015980828,0.7605319461547626,10,0.8949966430664062,1.1649971008300781,0.06249809265136719,-1.8650016784667969,-0.02000045776366477,2,-0.016420055609669526,-2.3076917433884754,49.06999969482422,2.0000139562796106,49.31000137329102,2.21622178920124,49.63000106811523,-0.016420055609669526
7475,2009-10-29,49.72000122070313,50.75,49.38000106811523,50.02999877929688,124800.0,0.007905926924229867,-1.7676805819929837,-15.49952317376099,35.810785558254864,41.19076780549168,0.4225877767789612,0.944170210038294,1.086082999423489,-2.773099019764075,11.27115751285994,1.4199981689453125,-0.3628693352943486,-0.7959989547729407,-2.353396673801001,0.7613987642551194,-1.5746978142869708,-0.01730009525891063,1.300094153703057,47.7158304029249,5.711995874508808,0.7786988595140307,10,0.4199981689453054,0.7749977111816335,-0.3275012969970774,-2.2550010681152415,-1.1200027465820384,3,-0.03258251622704056,-1.6773969273553968,49.33000183105469,-2.3076917433884754,49.06999969482422,2.0000139562796106,49.31000137329102,-0.03258251622704056
7476,2009-10-30,48.58000183105469,50.02999877929688,48.31000137329102,49.54999923706055,207600.0,-0.02292838619589077,-1.2781447919219489,3.129048533175822,30.8139289888597,39.50070936736916,1.3555460444831624,2.055675526071539,2.2342610769824063,-1.6115176434976135,11.145494726940253,1.7199974060058594,-0.5702293776558562,-1.8509984970092788,-3.632125272943547,-0.06987172107501038,-2.741561884976413,-0.9604351090421446,2.2608858157427605,11.065598759284391,-27.751124250044136,0.8905633879671344,10,1.3249988555908203,1.6799983978271484,1.2324981689453125,-0.7150020599365234,-0.20000076293946023,4,-0.017702770233363863,-1.7676805819929837,49.72000122070313,-1.6773969273553968,49.33000183105469,-2.3076917433884754,49.06999969482422,-0.017702770233363863
7477,2009-11-02,48.599998474121094,49.2400016784668,47.81999969482422,48.63999938964844,180200.0,0.00041162293768426395,1.2903156340367932,0.04123816752464812,33.64774668432469,38.342652356165345,1.0860598339335539,1.962226184221457,2.165138203111468,-1.61231136280729,10.40415755352603,1.4200019836425781,-0.7087045124281417,-1.7205017089843722,-3.6689791263219647,0.22797570835322034,-2.694740417653172,-0.7462630003155724,2.1500015258789062,26.62111597459646,-12.127107715283135,0.9742387086687971,11,1.0600013732910156,1.4150009155273438,1.9325017929077148,-0.7349987030029297,0.19000244140625,0,-0.0028806459679826535,-1.2781447919219489,48.58000183105469,-1.7676805819929837,49.72000122070313,-1.6773969273553968,49.33000183105469,-0.0028806459679826535
7478,2009-11-03,48.20000076293945,48.22000122070313,47.349998474121094,47.86000061035156,165900.0,-0.008230405838276611,3.578948953470729,-8.499809269502194,19.0892401181691,35.016700360133875,1.264767229834284,2.2283844576603826,2.4806899702969503,-1.184543721854098,9.75567359007756,1.25,-0.7914158468404509,-1.9629995346069364,-4.064337802353251,0.13833873313937772,-3.0136686684800935,-0.9123304007337794,2.1983992004394537,25.000056098464025,-7.212658637700603,1.050669133873158,11,0.8499984741210938,1.5149993896484375,3.1624984741210938,-0.33500099182128906,0.45999908447265625,1,0.003734446106361311,1.2903156340367932,48.599998474121094,-1.2781447919219489,48.58000183105469,-1.7676805819929837,49.72000122070313,0.003734446106361311
7479,2009-11-04,47.90999984741211,48.97000122070313,47.7400016784668,48.38999938964844,120700.0,-0.006016616409481923,-2.0000139562796453,-1.411762725936564,19.639561617848685,31.564577865866024,1.3608230381332973,2.4212098801187523,2.688548720515527,-0.8554035851238098,9.198042330814665,1.2299995422363352,-0.9321952325309795,-2.1125003814697294,-4.422440574936317,0.19743981199685834,-3.2674704782030233,-0.9575302847364355,2.061623907470704,16.470621234390602,-11.1887734279786,1.1549700967332943,11,1.1399993896484375,1.7449989318847656,3.5124998092651367,-0.04500007629394531,0.9900016784667898,2,0.00834901956069456,3.578948953470729,48.20000076293945,1.2903156340367932,48.599998474121094,-1.2781447919219489,48.58000183105469,0.00834901956069456
7480,2009-11-05,49.40999984741211,49.52000045776367,48.0,48.0099983215332,178500.0,0.03130870391937646,-1.1408484757309723,-2.9166726271368284,39.361668823308385,31.38186651650955,-0.32371570409019057,0.8248870062209193,1.1611509477690802,-2.2942112365103213,8.596498276881576,1.6100006103515625,-0.9987118355302584,-0.5245004653930678,-2.783922284907945,1.7349213541218091,-1.6542113751505099,0.6052104443643742,0.19459636816406345,76.86571413117413,48.644794816535146,1.1297109097574385,11,-0.3600006103515625,0.24499893188476562,1.822500228881836,-1.5450000762939453,-0.18999862670897727,3,-0.002023850929566917,-2.0000139562796453,47.90999984741211,3.578948953470729,48.20000076293945,1.2903156340367932,48.599998474121094,-0.002023850929566917
7481,2009-11-06,49.34000015258789,49.77999877929688,48.88999938964844,49.11000061035156,75800.0,-0.0014167110916897263,-1.6567067303586587,0.16428520825499587,37.9204850156234,31.827291912133642,-0.3343379066491323,0.7722365467532768,1.2110788380082127,-2.170309519554962,7.921307435090978,0.8899993896484446,-1.0889724912583603,-0.4915000915527372,-2.655426561991142,1.6724263788856675,-1.5734633267719431,0.5904631436664687,-1.9900016784667969,81.8930629032509,53.556427015501654,1.0819632352192037,11,-0.29000091552734375,0.3149986267089844,1.5699996948242188,-1.4750003814697266,-1.0400009155273438,4,-0.014998007218854581,-1.1408484757309723,49.40999984741211,-2.0000139562796453,47.90999984741211,3.578948953470729,48.20000076293945,-0.014998007218854581
7482,2009-11-09,49.77999877929688,50.09000015258789,49.349998474121094,49.7599983215332,92600.0,0.008917685961659094,1.3124936670382004,0.08695868508785204,44.7852649463836,32.78849734304574,-0.7829967240495108,0.23065071662393422,0.7686026096999896,-2.560964553686354,6.955891846939588,0.75,-1.2152117563513016,0.020498657226568184,-2.042370141946442,2.0833674563995785,-1.0109357423599405,1.051933056813077,-2.3814002990722756,88.68608819741767,57.023286063873734,1.0314343995865054,11,-0.7299995422363352,-0.1250000000000071,1.075000762939446,-1.914999008178718,-1.4099998474121094,0,-0.028123699186668127,-1.6567067303586587,49.34000015258789,-1.1408484757309723,49.40999984741211,-2.0000139562796453,47.90999984741211,-0.028123699186668127
7483,2009-11-10,49.15999984741211,50.209999084472656,48.91999816894531,49.47000122070313,134500.0,-0.012454779973651298,-2.2658055481783723,-15.49971390424814,43.323421143188305,33.821344766217855,-0.1663859620812289,0.7704370264750651,1.3817698332684571,-1.8936086513314692,7.026282951061788,1.2900009155273438,-1.230451810487878,-0.5235002517700167,-2.555343667566298,1.5083431640262646,-1.5394219596681609,0.4924214561281275,-1.653745300292968,57.48986478660066,22.016698316168977,1.0159217078981422,11,-0.1100006103515625,0.4949989318847656,1.6949996948242188,-1.2950000762939453,-1.0,1,-0.007526422559666512,1.3124936670382004,49.77999877929688,-1.6567067303586587,49.34000015258789,-1.1408484757309723,49.40999984741211,-0.007526422559666512
7484,2009-11-11,49.59000015258789,49.959999084472656,49.31999969482422,49.68999862670898,63000.0,0.008746954973768428,1.0,0.3225742939764663,44.31487188498507,34.76624324696566,-0.6209237695540892,0.18118236855329428,0.9604320558792807,-2.25474888784062,6.303110988115877,0.7999992370605469,-1.1591574195870393,0.013500022888180752,-1.7754393168031086,1.8024393625794701,-0.8809696469574675,0.907969692733829,-1.9215209332275407,71.94573806655183,36.08252406665828,0.8944696698456456,11,-0.8100013732910156,0.06499862670898438,1.2649993896484375,-1.7250003814697266,-1.4599990844726634,2,-0.01875378710050779,-2.2658055481783723,49.15999984741211,1.3124936670382004,49.77999877929688,-1.6567067303586587,49.34000015258789,-0.01875378710050779
7485,2009-11-12,49.58000183105469,50.13999938964844,49.33000183105469,49.43000030517578,110500.0,-0.00020161971168453086,-3.6285776566757493,-1.5000381475548483,49.59217544390248,36.85271507530374,-0.707247411849842,0.060387143583994884,0.9768986817482244,-2.18195579051185,5.604686150599103,0.80999755859375,-1.091229931295544,0.08850154876709126,-1.5111726908818426,1.6881757884160251,-0.7113355710573757,0.8883386685915582,-1.759031419787597,52.27292431292084,13.734967731921373,0.7998371198244675,11,-0.8000030517578125,0.0749969482421875,1.2749977111816406,-1.7150020599365234,-1.1000022888183594,3,-0.013715213393757253,1.0,49.59000015258789,-2.2658055481783723,49.15999984741211,1.3124936670382004,49.77999877929688,-0.013715213393757253
7486,2009-11-13,49.79999923706055,49.97999954223633,49.27000045776367,49.849998474121094,69900.0,0.004437220610751691,3.5806189626530487,-0.3333248563145313,54.063006491953615,39.1210772761514,-0.822481713629827,-0.2520810921519683,0.7705726208575783,-2.3361239460345544,5.270030664103133,0.7099990844726562,-1.0225684411231484,0.3589990615844698,-1.1250047835724146,1.8430029067413543,-0.38300286099397596,1.1010009841629156,-1.8356871054011208,68.21708864877013,26.142650581117344,0.7420019225784434,11,-1.0200004577636719,-0.14500045776367188,1.0550003051757812,-1.9349994659423828,-0.7999992370605469,4,-0.011646546691627013,-3.6285776566757493,49.58000183105469,1.0,49.59000015258789,-2.2658055481783723,49.15999984741211,-0.011646546691627013
7487,2009-11-16,50.86000061035156,50.9000015258789,49.9000015258789,49.9000015258789,138200.0,0.021285168464464155,-1.0833353201566898,-19.200274662394282,63.06571757614363,44.007352549259686,-1.7077796638394034,-1.387969727534454,-0.2731519020635602,-3.321068804343085,5.5074540538837145,1.1000022888183523,-0.9653047372174015,1.4220003128051744,-0.04960585542205109,2.8936064810324,0.6861972286915616,2.157803396918787,-2.7609472615233415,97.97975516620913,49.78657855316282,0.7358030841136115,11,-1.539999008178711,-1.2050018310546875,-0.03750038146972656,-2.9950008392333984,-1.3500022888183594,0,-0.050334277282135464,3.5806189626530487,49.79999923706055,-3.6285776566757493,49.58000183105469,1.0,49.59000015258789,-0.050334277282135464
7488,2009-11-17,50.08000183105469,50.65999984741211,49.93999862670898,50.56999969482422,76900.0,-0.01533619288117194,1.1492632489922552,-0.510414928196199,55.088204025055916,47.94609059450493,-0.7074543547867762,-0.6723719127446657,0.5150403172359361,-2.47713205014346,5.81154958987624,0.9200019836425852,-0.7743304927101136,0.6610013961792021,-0.7641251500872883,2.0861279424456924,-0.051561876954039576,1.3735646693124437,-1.7568726280624105,49.69330322142804,-0.41225802222596997,0.712563273133244,11,-0.6300010681152344,-0.4250030517578125,0.7449979782104492,-2.2150020599365234,-0.6300010681152344,1,-0.03414542405446841,-1.0833353201566898,50.86000061035156,3.5806189626530487,49.79999923706055,-3.6285776566757493,49.58000183105469,-0.03414542405446841
7489,2009-11-18,49.68999862670898,50.16999816894531,49.06999969482422,50.16999816894531,120700.0,-0.007787603635906137,3.583331346509946,0.9795951732191659,49.79645434599077,49.1055112081363,-0.042918697569582775,-0.3283440296311042,0.8814718375161377,-2.0235322693282285,5.3147326088055555,1.0999984741210938,-0.6162837099882879,0.28949832916259055,-1.1099673328860078,1.688963991211189,-0.4102345018617086,0.9892311601868897,-1.1607196378857694,33.87968915459697,-15.845395853292061,0.6997328310242996,11,0.2050018310546946,-0.03499984741210227,1.1350011825561594,-1.8249988555908132,0.5699996948242259,2,-0.030790879886933076,1.1492632489922552,50.08000183105469,-1.0833353201566898,50.86000061035156,3.5806189626530487,49.79999923706055,-0.030790879886933076
7490,2009-11-19,48.68999862670898,49.27999877929688,48.18000030517578,49.27999877929688,148500.0,-0.02012477415248881,2.7288074224937113,1.2291681567842185,50.76069791626541,50.53220153042986,0.9434191751968442,0.5684879256881956,1.840313681461268,-0.9601551610380383,5.619480379494921,1.509998321533196,-0.34828830556818247,-0.6265016555786218,-1.9819320306148356,0.728928719457592,-1.3042168430967251,0.05121353193948153,2.210002899169922,18.749929876919758,-34.38376076173281,0.677715187518106,11,0.8500022888183665,0.8199996948242259,2.170001029968269,-0.8249988555908132,1.6800003051757955,3,-0.01150128515893123,3.583331346509946,49.68999862670898,1.1492632489922552,50.08000183105469,-1.0833353201566898,50.86000061035156,-0.01150128515893123
7491,2009-11-20,49.13000106811523,49.2599983215332,48.25,48.38000106811523,170100.0,0.009036813592450788,1.0000075538970274,-1.2711861119192789,53.46407027821363,51.49651323396653,0.5257879383744708,0.09392151659699266,1.3827600622620082,-1.3707819702616106,6.088177710556443,1.0099983215332031,-0.03806551763629784,-0.16149921417237323,-1.5110144368110028,1.1880160084662563,-0.836256825491688,0.5132583971469415,1.715600433349607,34.9264829628963,-20.670212761282002,0.6747576113193161,11,0.4099998474121165,0.37999725341797586,1.8599987030029368,-1.2650012969970632,1.2700004577636719,4,-0.013230236347394286,2.7288074224937113,48.68999862670898,3.583331346509946,49.68999862670898,1.1492632489922552,50.08000183105469,-0.013230236347394286
7492,2009-11-23,49.22999954223633,49.97999954223633,49.040000915527344,49.66999816894531,119000.0,0.0020353851403842604,-1.2926910963588067,-0.5866648356119791,57.006795871614365,53.016888203791645,0.37947316088180827,-0.01304671313052097,1.266332859189177,-1.412582588467373,6.099623637053534,0.9399986267089844,0.05359701738883871,-0.057500648498532314,-1.4072592142500895,1.2922579172530249,-0.7323799313743109,0.6173786343772463,1.5622899353027222,42.33868672869653,-16.420726631984707,0.6748792828757777,11,0.3100013732910156,0.19499969482421875,1.7849998474121094,-1.364999771118164,0.4500007629394531,0,-0.004671938744159498,1.0000075538970274,49.13000106811523,2.7288074224937113,48.68999862670898,3.583331346509946,49.68999862670898,-0.004671938744159498
7493,2009-11-24,48.79999923706055,49.22000122070313,48.59000015258789,49.06999969482422,166300.0,-0.008734517756939342,1.2105164532902932,0.6136393192478087,55.9412526267432,54.30870828620922,0.8415333186572056,0.41707220348956753,1.6723124248577008,-0.9243779203441704,6.232149983888865,0.6399993896484375,0.15530150427721878,-0.4740009307861328,-1.838242349797632,0.8902404882253663,-1.1561216402918788,0.20811977871961318,1.9400444570312345,31.155758665506283,-31.591652079865298,0.6821207095057482,11,0.7400016784667969,0.625,2.2150001525878906,-0.9349994659423828,1.1000022888183523,1,0.014549161794524368,-1.2926910963588067,49.22999954223633,1.0000075538970274,49.13000106811523,2.7288074224937113,48.68999862670898,0.014549161794524368
7494,2009-11-25,48.52000045776367,49.04999923706055,48.4000015258789,48.7599983215332,179300.0,-0.005737679993327416,-1.7083479034872495,0.8888794698992639,42.90271239114117,53.56543461368018,1.0658796397972026,0.6674993285520969,1.894560322295078,-0.5789091305087695,6.434145926456049,0.6499977111816477,0.16172746820183903,-0.7134996414184585,-2.1182329069537857,0.6912336241168688,-1.415866274186122,-0.011133008650794807,2.1688423685497895,18.888905372155666,-40.33465779534862,0.7023666327676628,11,1.0200004577636719,0.904998779296875,2.4949989318847656,-0.6550006866455078,1.8699989318847656,2,0.019167359777445547,1.2105164532902932,48.79999923706055,-1.2926910963588067,49.22999954223633,1.0000075538970274,49.13000106811523,0.019167359777445547
7495,2009-11-27,48.099998474121094,48.72999954223633,47.27999877929688,47.66999816894531,99400.0,-0.008656265038748057,-1.3966972893560572,-1.7916838859395365,40.63442689926724,52.07337021449281,1.4012184033316117,1.0117867617882652,2.254286457250423,-0.09058433605736127,6.643377540506218,1.450000762939446,0.21689384388919564,-1.0525014877319308,-2.5243410812167397,0.4193381057528782,-1.7884212844743317,-0.3165816909895298,2.5386675017696163,30.37035048580844,-24.912232062104938,0.7359197967424042,11,0.9900016784667969,0.9900016784667969,2.8775014877319336,-0.2349987030029297,2.470001220703125,4,0.04490644315870895,-1.7083479034872495,48.52000045776367,1.2105164532902932,48.79999923706055,-1.2926910963588067,49.22999954223633,0.04490644315870895
7496,2009-11-30,47.72000122070313,48.04999923706055,47.0099983215332,47.93999862670898,159400.0,-0.007900151049327175,3.7272916431859757,-0.5116215113287227,34.298793252635434,48.87704528965857,1.6261464055309176,1.3956048315329,2.5747971120856405,0.3669177106653052,7.1461070410884755,1.0900001525878906,0.22148905909790528,-1.3894987106323171,-2.9774334486952583,0.19843602743062405,-2.1834660796637877,-0.5955313416008465,2.7843180673238237,23.905811695317798,-26.02985356340849,0.7939673690314704,11,1.1149978637695241,1.2349987030029226,2.9824981689453054,0.14499855041503196,2.7700004577636648,0,0.0555322222001946,-1.3966972893560572,48.099998474121094,-1.7083479034872495,48.52000045776367,1.2105164532902932,48.79999923706055,0.0555322222001946
7497,2009-12-01,48.459999084472656,48.790000915527344,47.790000915527344,47.790000915527344,286300.0,0.015507079732606455,-1.9850827848504862,-3.0454821314007274,44.76047057856082,47.72951935115911,0.56983023667064,0.6794147384065141,1.7791388137672541,-0.2741989653464927,6.947963483269551,1.0699996948242116,0.19472045578435626,-0.6425008773803711,-2.2410909866141395,0.9560892318533973,-1.4417959319972553,0.15679417723651312,1.8346609455646714,65.61080817966662,15.943701362029543,0.7992950546168848,12,0.12999916076660156,0.49500083923339844,2.1725006103515625,-0.5949993133544922,1.920001983642571,1,0.040033068057317545,3.7272916431859757,47.72000122070313,-1.3966972893560572,48.099998474121094,-1.7083479034872495,48.52000045776367,0.040033068057317545
7498,2009-12-02,48.38000106811523,48.97999954223633,47.9000015258789,48.27999877929688,207600.0,-0.001650805156186208,-1.5116326521559524,0.14925755539864421,40.44233654941329,46.69017292931717,0.42837134651374953,0.8153950828534064,1.806879724586878,-0.1134626801243499,6.268030221752186,1.079998016357429,0.1091810538353144,-0.731498908996592,-2.310603181696763,0.847605363703579,-1.521051045346681,0.05805322735349705,1.7175792594118562,67.15696724223655,19.469056670925013,0.7895521363500864,12,0.11499786376953836,0.5749988555908274,2.0524978637695384,-0.5150012969970632,2.340000152587905,2,0.026870591326160875,-1.9850827848504862,48.459999084472656,3.7272916431859757,47.72000122070313,-1.3966972893560572,48.099998474121094,0.026870591326160875
7499,2009-12-03,48.31000137329102,49.08000183105469,48.25,48.70000076293945,106800.0,-0.001446872535733279,-2.254895507651802,-3.89990463475158,40.0625873455838,45.50149397701921,0.31517662440880656,0.9664487246468383,1.8256329008084577,0.027468944169136478,6.320117025384856,0.8300018310546875,-0.15489226000580203,-0.8214986801147361,-2.3457072812208466,0.7027099209913743,-1.5836029806677914,-0.05939437956168092,1.6023240338764282,62.8019733192789,15.04573170559786,0.7621043005530549,12,0.1849975585937429,0.644998550415032,2.049997329711907,-0.44500160217285867,2.680000305175774,3,0.032912442711436896,-1.5116326521559524,48.38000106811523,-1.9850827848504862,48.459999084472656,3.7272916431859757,47.72000122070313,0.032912442711436896
7500,2009-12-04,49.31000137329102,49.61999893188477,48.599998474121094,48.9900016784668,226000.0,0.020699647517560704,1.1702257176945938,-0.820513322117487,46.58299868267888,44.73693046640424,-0.65668454090018,-0.043665797875114265,0.7862393007559305,-0.9210905296604963,6.652068194909049,1.30999755859375,-0.29092988588921287,0.1835012435913157,-1.3375134409085874,1.7045159280912188,-0.5770060986586358,0.9440085858412672,0.4281844087383746,88.1227016819742,41.180208583336636,0.760507342249952,12,-0.8150024414062571,-0.35500144958496804,1.049997329711907,-1.4450016021728587,2.5999984741210866,4,0.02190221022671479,-2.254895507651802,48.31000137329102,-1.5116326521559524,48.38000106811523,-1.9850827848504862,48.459999084472656,0.02190221022671479
7501,2009-12-07,48.599998474121094,49.5,48.4900016784668,49.38999938964844,133900.0,-0.014398760482584483,-1.0000075538970554,-2.468755215411337,33.431068641061586,42.11740521856505,-0.03326717913701316,0.6409155721883195,1.4339237775459068,-0.16820327928212464,6.796948358790955,1.0099983215332031,-0.3783113539709859,-0.48950157165527486,-2.024585902892838,1.0455827595822882,-1.25704373727406,0.2780405939635102,1.020000457763679,44.2622096501521,3.619621354461181,0.7675421656187822,12,-0.2849998474121094,0.35500144958496094,1.7175006866455078,-0.7349987030029297,3.0800018310546875,0,0.040535005813881364,1.1702257176945938,49.31000137329102,-2.254895507651802,48.31000137329102,-1.5116326521559524,48.38000106811523,0.040535005813881364
7502,2009-12-08,48.38000106811523,48.81000137329102,48.0,48.38000106811523,203700.0,-0.004526695738951814,-1.1315765697937643,-0.0,36.421715505164116,39.94856776061181,0.059762864559779416,0.7912170231558164,1.5790573707459359,0.09894405687044383,6.828773729875872,0.8100013732910227,-0.41113036447633533,-0.6394990921020565,-2.169679622407351,0.890681438203238,-1.4045893572547001,0.1255911730505872,1.2399978637695455,27.906992217562042,-11.111939934033948,0.7650902651526461,12,-0.0650024414062429,0.5749988555908274,1.7024993896484446,0.3249988555908274,2.4500007629394602,1,0.043613074902186355,-1.0000075538970554,48.599998474121094,1.1702257176945938,49.31000137329102,-2.254895507651802,48.31000137329102,0.043613074902186355
7503,2009-12-09,48.790000915527344,48.83000183105469,48.29999923706055,48.4900016784668,124900.0,0.008474572930142532,1.7894794960598304,100.0,42.834407382052625,39.94097831515753,-0.3931481186527179,0.3711031769339641,1.10773053984488,-0.26136240616412465,7.291589269112134,0.5300025939941406,-0.4975353632005479,-0.21099929809570028,-1.7429731843323353,1.3209745881409347,-0.9769862412140213,0.5549876450226208,0.7099990844726562,48.765520765388686,8.720741537146694,0.7659869431183178,12,-0.4750022888183594,0.16499900817871094,1.0474987030029297,1.3549995422363281,2.6100006103515554,2,0.032588647730110276,-1.1315765697937643,48.38000106811523,-1.0000075538970554,48.599998474121094,1.1702257176945938,49.31000137329102,0.032588647730110276
7504,2009-12-10,48.65999984741211,49.0099983215332,48.43000030517578,48.79999923706055,93400.0,-0.0026645022684117503,1.0714305177111716,-0.4666658189540073,49.722746753274286,40.95079163226942,-0.2695452727519907,0.4509805975718848,1.179109958710299,-0.08000336569553212,7.707874561111957,0.5799980163574219,-0.6338997282548675,-0.29450035095214844,-1.8075383709149193,1.2185376690106224,-1.0510193609335374,0.46201865902924055,0.6906000518798834,40.74075818335501,-1.915154325321069,0.7565190099813861,12,-0.345001220703125,0.2950000762939453,0.7224998474121094,1.7199993133544922,2.3400001525878906,3,0.04233459473388357,1.7894794960598304,48.790000915527344,-1.1315765697937643,48.38000106811523,-1.0000075538970554,48.599998474121094,0.04233459473388357
7505,2009-12-11,48.9000015258789,48.97000122070313,48.63999938964844,48.70000076293945,66800.0,0.004932216999987471,-1.0624888242517163,-1.4285831062669792,47.79270872307104,42.45011557342893,-0.42927543671174107,0.1659302799616924,0.9172061589661027,-0.27774738816900424,7.963776965924904,0.3300018310546946,-0.7312613838899864,-0.020498657226568184,-1.504639169006353,1.4636418545532166,-0.7625689131164606,0.7215715986633242,0.3101622787475691,60.000101725259945,15.69038643685424,0.7420702558898937,12,-0.19500160217284446,0.05499839782715554,0.4524974822998118,1.4799976348877024,2.0900001525878977,4,0.0427402880853045,1.0714305177111716,48.65999984741211,1.7894794960598304,48.790000915527344,-1.1315765697937643,48.38000106811523,0.0427402880853045
7506,2009-12-14,49.22000122070313,49.27999877929688,48.68999862670898,49.22999954223633,79000.0,0.006543960835152074,9.727588000692474,-0.04999141696386028,49.90793436468395,43.02205599410927,-0.5745433789968288,-0.2105440329913293,0.5753474500628499,-0.5670910386493588,8.172738007722922,0.5900001525879048,-0.6909648604739047,0.3285009384155373,-1.1050856150281092,1.7620874918591838,-0.38829233830628596,1.0452942151373605,-2.210002899169929,95.31268626469259,48.657068227791385,0.7167932767218238,12,-0.46000099182129617,-0.2650012969970774,0.13249778747557883,0.8749980926513601,1.6599998474120952,0,0.054652550995417215,-1.0624888242517163,48.9000015258789,1.0714305177111716,48.65999984741211,1.7894794960598304,48.790000915527344,0.054652550995417215
7507,2009-12-15,48.29999923706055,49.22000122070313,48.1500015258789,49.22000122070313,182200.0,-0.01869162862303242,1.3260812777549675,92.01564288446137,45.77702572086203,43.614799235381355,0.35802611227349246,0.5352795133653103,1.445263048871439,0.38044448969260714,7.6988799078044625,1.069999694824233,-0.6155747729307066,-0.4635009765625,-1.5788729015861875,0.6518709484611875,-1.0211869390743473,0.09418498594934732,-1.2446009063720709,13.274165997124241,-33.8821351385063,0.5576859625118439,12,0.5100002288818359,0.6550006866455078,1.052499771118164,1.4799995422363281,2.950000762939453,1,0.06997931928582224,9.727588000692474,49.22000122070313,-1.0624888242517163,48.9000015258789,1.0714305177111716,48.65999984741211,0.06997931928582224
7508,2009-12-16,48.36999893188477,48.58000183105469,48.22000122070313,48.58000183105469,88000.0,0.0014492690668723718,2.4285299086301118,0.22826352867028113,48.68650131410002,44.57301189854982,0.32012273376532363,0.3484682858593331,1.3075493150979796,0.3552707596518019,7.199413927354217,0.3600006103515554,-0.450628682667535,-0.30800113677977947,-1.2466138058592549,0.6306115322996959,-0.7773074713195172,0.16130519775995822,-1.2701085922241262,19.468844312712424,-29.971646184021086,0.46930633453973836,12,0.4400005340576101,0.585000991821282,0.9825000762939382,1.4099998474121023,2.6100006103515554,2,0.05085803087641416,1.3260812777549675,48.29999923706055,9.727588000692474,49.22000122070313,-1.0624888242517163,48.9000015258789,0.05085803087641416
7509,2009-12-17,48.15999984741211,48.31000137329102,47.66999816894531,48.29999923706055,127800.0,-0.004341515176967126,6.999856952126024,0.6666545566838249,50.54546740824433,45.013286201390436,0.5661423864945831,0.4616348446020311,1.466307837864477,0.6021445274171455,7.861191835768699,0.7000007629394602,-0.4237408905050657,-0.4415002822875991,-1.2765053073773416,0.3935047428021434,-0.8590027948324703,-0.023997769742727826,-1.0165073389587391,30.434875323419732,-20.533109942025746,0.41750251254487103,12,0.4249992370605469,0.7950000762939453,1.1924991607666016,1.6199989318847656,4.630001068115234,3,0.06727578257334432,2.4285299086301118,48.36999893188477,1.3260812777549675,48.29999923706055,9.727588000692474,49.22000122070313,0.06727578257334432
7510,2009-12-18,48.13000106811523,48.209999084472656,47.90999984741211,48.18000030517578,320100.0,-0.0006228982431878416,4.454690480319057,0.35713896457770744,53.98058281192924,47.296565553709065,0.45947418396346507,0.47171393764774194,1.4291540315250586,0.6636293690376007,8.003418800690282,0.2999992370605469,-0.35786760994432143,-0.4434991836547937,-1.3032002491377952,0.41620188182820783,-0.8733497163962909,-0.013648650913296478,-0.9437784342449902,28.57159781259125,-24.752990585519804,0.42985053274149954,12,0.3449974060058665,0.8249988555908274,1.0874977111816477,1.6499977111816477,5.579998016357429,4,0.05963014477857698,6.999856952126024,48.15999984741211,2.4285299086301118,48.36999893188477,1.3260812777549675,48.29999923706055,0.05963014477857698
7511,2009-12-21,48.47999954223633,48.83000183105469,48.27999877929688,48.349998474121094,76900.0,0.007271939878533695,-3.0740897723902774,-2.6000610360872174,50.21008891613674,48.82860704381713,0.10131851097831657,0.0743332639637515,1.0072706136974858,0.34475744797003927,7.870069161176997,0.7000007629394602,-0.2702591916315811,-0.06100063323974325,-0.8803177114242757,0.7583164449447892,-0.47065917233201304,0.34865790585252654,-1.2519013854575576,52.25805022592783,0.46744432571786376,0.4096585390922663,12,-0.005001068115234375,0.47500038146972656,0.7374992370605469,1.2999992370605469,6.069999694824219,0,0.051773971945765496,4.454690480319057,48.13000106811523,6.999856952126024,48.15999984741211,2.4285299086301118,48.36999893188477,0.051773971945765496
7512,2009-12-22,49.0,49.04999923706055,48.209999084472656,48.41999816894531,155600.0,0.010726082150859684,1.470587575312188,4.46151588955075,55.961527316529605,50.287175925425686,-0.35926708752646164,-0.4888450068728929,0.4257483867975864,-0.12177579147956408,8.297474353716366,0.8400001525878906,-0.29294102553756574,0.47049980163573935,-0.3138065263306373,1.254806129602116,0.07834663765255101,0.8626529656189277,-1.7308638307708648,96.37686968396086,44.60789863259893,0.39215316398318845,12,-0.5250015258789062,-0.04500007629394531,0.217498779296875,0.779998779296875,5.349998474121094,1,0.03836736873704538,-3.0740897723902774,48.47999954223633,4.454690480319057,48.13000106811523,6.999856952126024,48.15999984741211,0.03836736873704538
7513,2009-12-23,49.5099983215332,49.63000106811523,49.11000061035156,49.36000061035156,74200.0,0.010408129010881728,1.6666471042773772,0.2586159269685091,60.63827196900607,51.500012060507,-0.8452839081154266,-0.9938815132971683,-0.12370541751614184,-0.5519654420325395,8.542647996485309,0.6300010681152273,-0.13881986783866296,0.9449981689453111,0.0523498464891361,1.837646491401486,0.49867400771722714,1.391322330173395,-2.2006449001027164,93.87741994499872,41.70694207054869,0.4463241612280872,12,-0.8599987030029297,-0.6749992370605469,-0.022498130798339844,0.2700004577636719,6.230003356933594,2,0.03514445036266589,1.470587575312188,49.0,-3.0740897723902774,48.47999954223633,4.454690480319057,48.13000106811523,0.03514445036266589
7514,2009-12-24,49.45000076293945,49.83000183105469,49.41999816894531,49.70000076293945,39900.0,-0.00121182711831469,-1.6451406492259986,-1.666692098369828,51.489356176079944,51.91075066639688,-0.739171752354288,-0.9071482605043428,-0.13852379771783774,-0.4002014953730537,8.698059721048496,0.410003662109375,0.004707852947305469,0.8385005950927749,-0.13729661857195197,1.8142978087575017,0.350601988260415,1.3263992019251347,-2.0478214356415734,80.20829815007242,31.239459964516357,0.487898606832363,12,-0.7000007629394531,-0.8600025177001953,0.10249900817871094,0.3299980163574219,5.790000915527344,3,0.030940318618630558,1.6666471042773772,49.5099983215332,1.470587575312188,49.0,-3.0740897723902774,48.47999954223633,0.030940318618630558
7515,2009-12-28,50.2599983215332,50.36999893188477,49.38000106811523,49.45000076293945,91700.0,0.016380132378092993,-1.0842127242647637,-3.239990234375,67.29169531005972,53.84227966032752,-1.492967619871294,-1.6306301993669265,-1.0009605062036542,-1.0992188870666695,8.105424117569996,0.9899978637695455,0.09579619536292938,1.5404981613159165,0.34881751057505994,2.732178812056773,0.9446578359454918,2.1363384866863413,-2.712149644009912,94.9073787906346,43.47010360109093,0.5958403253704271,12,-1.239999771118164,-1.5699996948242188,-0.4849987030029297,-0.4799995422363281,4.030002593994141,0,0.05033829443862503,-1.6451406492259986,49.45000076293945,1.6666471042773772,49.5099983215332,1.470587575312188,49.0,0.05033829443862503
7516,2009-12-29,50.36999893188477,50.47999954223633,49.9000015258789,50.209999084472656,67000.0,0.0021886313972365734,2.0526125583496837,0.19753127119283523,71.2153525060717,56.668760414239706,-1.589878799198857,-1.6147071921494742,-1.1480514921261928,-1.1041372138390884,7.3135556925751075,0.579998016357429,0.1524293327613293,1.5179988861084084,0.21056976192404875,2.825428010292768,0.8642843240162321,2.1717134482005847,-2.596378234012562,95.15415911149532,39.05751494175461,0.6537145620921782,12,-1.2950000762939524,-1.625000000000007,-0.8449993133544993,-0.5900001525878977,4.5100021362304545,1,0.06630931553333075,-1.0842127242647637,50.2599983215332,-1.6451406492259986,49.45000076293945,1.6666471042773772,49.5099983215332,0.06630931553333075
7517,2009-12-30,50.4000015258789,50.72000122070313,49.9900016784668,50.13999938964844,67900.0,0.0005956441260739354,-1.6071525885558837,1.6250149011752881,68.67751186008614,58.889983808238156,-1.4423477294937115,-1.572542710323468,-1.2191066201437266,-1.0343627730761042,7.365394147903187,0.7299995422363352,0.21063676731444758,1.4510013580322223,-0.012518206524376296,2.914520922588821,0.7192415757539266,2.182761140310518,-2.3557429435702772,80.12425009240488,22.146019869269594,0.7317597822782985,12,-1.2050018310546804,-1.535001754760735,-0.8750019073486257,-0.6200027465820241,4.41999816894532,2,0.08234122193529592,2.0526125583496837,50.36999893188477,-1.0842127242647637,50.2599983215332,-1.6451406492259986,49.45000076293945,0.08234122193529592
7518,2009-12-31,49.68000030517578,50.47999954223633,49.61000061035156,50.47999954223633,84900.0,-0.014285738073508192,1.1749994039529839,-3.0768948619385212,60.40817279808169,59.98583996266453,-0.5777360989719043,-0.7906944988484383,-0.5345414106842981,-0.21680028257525663,7.427646275944897,0.8699989318847656,0.21688064817568176,0.6660001754760714,-0.8065612538351559,2.1385616047872986,-0.07028053917954225,1.402280890131685,-1.3146526062598198,22.388000216356232,-36.21038752339747,0.7362807146556144,12,-0.36499977111816406,-0.8150005340576172,-0.19750022888183594,0.09999847412109375,5.5,3,0.09400157287154398,-1.6071525885558837,50.4000015258789,2.0526125583496837,50.36999893188477,-1.0842127242647637,50.2599983215332,0.09400157287154398
7519,2010-01-04,49.9000015258789,50.43999862670898,49.709999084472656,50.08000183105469,67000.0,0.0044283659289792165,-1.6071170692497123,0.22500059604702508,60.24590740598871,60.68198713978226,-0.58665476538701,-0.9333211637956893,-0.7752577283602164,-0.34080261832856706,7.598105231621122,0.759998321533196,0.33355237641887214,0.8065013885497976,-0.6776645636867826,2.290667340786378,0.06441841243150748,1.5485843646680877,-1.2520954043484807,38.80599989182162,-18.804801715597186,0.7420829761182915,1,-0.4350013732910085,-1.035001754760735,-0.41750144958495383,-0.12000274658202414,5.299999237060554,0,0.11703406761539248,1.1749994039529839,49.68000030517578,-1.6071525885558837,50.4000015258789,2.0526125583496837,50.36999893188477,0.11703406761539248
7520,2010-01-05,50.38999938964844,51.68000030517578,49.29999923706055,49.9900016784668,223300.0,0.0098195961680565,-1.674154606454544,-2.222205738990291,61.58415078718793,61.94577179212127,-0.8072494294138437,-1.4105809580046156,-1.2906976483747883,-0.7349694710147716,8.741186739207466,2.3800010681152344,0.4474475010896697,1.2424993515014648,-0.34950524157389395,2.8345039445768236,0.44649705496378544,2.0385016480391442,-1.493441856217295,45.79830518526117,-6.752503441158495,0.7960022965376786,1,-0.44499969482421875,-1.0450000762939453,-0.9074993133544922,-0.6100006103515625,6.25,1,0.09624930239262297,-1.6071170692497123,49.9000015258789,1.1749994039529839,49.68000030517578,-1.6071525885558837,50.4000015258789,0.09624930239262297
7521,2010-01-06,50.56999969482422,51.27999877929688,50.09000015258789,50.47999954223633,136500.0,0.003572143428379526,-1.735632385504149,0.22500166893960347,76.33415026388707,64.20939656404988,-0.7371220675503025,-1.5129986670816749,-1.4707169578627273,-0.8158417756275043,9.838088549836346,1.1899986267089915,0.5831867263746133,1.3239995956420927,-0.3661250049299696,3.014124196214155,0.47893729535606155,2.169061895928124,-1.2837601733488242,53.36133982365848,-3.9859496482937686,0.8450623002860304,1,-0.17499923706054688,-1.2250003814697266,-1.4799995422363281,-0.8250007629394531,7.1100006103515625,2,0.07356142462235105,-1.674154606454544,50.38999938964844,-1.6071170692497123,49.9000015258789,1.1749994039529839,49.68000030517578,0.07356142462235105
7522,2010-01-07,50.4900016784668,50.52000045776367,49.709999084472656,50.40999984741211,117100.0,-0.001581926376115983,10.57149863760218,0.8889077268681389,74.53711389364733,65.75371233345447,-0.47331440124487045,-1.3352801579733722,-1.3813517966711828,-0.6222831738956458,10.329022258811236,0.8600006103515625,0.7146357858812848,1.1385015487670884,-0.587062036640333,2.86406513417451,0.2757197560633742,2.0012833414708027,-1.19000244140625,50.000080140662895,-11.63714576454651,0.862781792703712,1,-1.9073486328125e-06,-0.81500244140625,-1.5950021743774414,-0.8800029754638672,7.279998779296875,3,0.08694789549830206,-1.735632385504149,50.56999969482422,-1.674154606454544,50.38999938964844,-1.6071170692497123,49.9000015258789,0.08694789549830206
7523,2010-01-08,50.38000106811523,50.43999862670898,49.93999862670898,50.31000137329102,45100.0,-0.0021786612536097705,4.263301610248155,0.8749761586875966,76.30337194439561,68.51082519660065,-0.2535938045122208,-1.1595013685749507,-1.2553319727796648,-0.3983683815477619,10.86868803163595,0.5500030517578196,0.8582425573306978,0.9490009307861271,-0.8137471512329242,2.7117490128051784,0.06762688977660503,1.8303749717956492,-0.7468016815185479,45.378207830383595,-19.371220458648317,0.8813740410095248,1,0.10999870300293679,-0.7050018310546804,-1.607501983642571,-0.7700023651122976,7.639999389648445,4,0.08813018127383487,10.57149863760218,50.4900016784668,-1.735632385504149,50.56999969482422,-1.674154606454544,50.38999938964844,0.08813018127383487
7524,2010-01-11,50.72000122070313,50.86000061035156,49.86000061035156,49.86000061035156,77400.0,0.006748712691137415,-1.3255797448590336,12.285776566760088,78.58722992881756,69.76588459868486,-0.4408604508531653,-1.409525503039582,-1.5834137272211706,-0.6225981896987633,11.781457285462944,1.0,0.9482347675364764,1.1860010147094826,-0.6270792875231166,2.999081316942082,0.27946086359318656,2.0925411658257786,0.9599990844726491,59.663922116098476,-9.262641143891557,0.9065401511162979,1,-0.23000144958496804,-1.0450019836425852,-1.995001792907722,-1.1100025177002024,7.520000457763665,0,0.08793373377625513,4.263301610248155,50.38000106811523,10.57149863760218,50.4900016784668,-1.735632385504149,50.56999969482422,0.08793373377625513
7525,2010-01-12,50.9900016784668,51.47000122070313,49.70000076293945,50.40999984741211,93800.0,0.00532335274576945,1.2987005266260636,0.6744202551409607,78.20229053440087,70.54221104627698,-0.6665109099613602,-1.5967883394570208,-1.8506853959303555,-0.8100090247586422,12.926210858916177,1.770000457763679,0.9805964155277707,1.35150146484375,-0.5466453763341264,3.2496483060216264,0.4024280442548118,2.300574885432688,0.6535986328125034,72.88138880806876,1.7700990805066823,0.9490734205889368,1,-0.5000019073486328,-1.31500244140625,-2.2650022506713867,-1.3800029754638672,7.929996490478516,1,0.08256518819160097,-1.3255797448590336,50.72000122070313,4.263301610248155,50.38000106811523,10.57149863760218,50.4900016784668,0.08256518819160097
7526,2010-01-13,51.90999984741211,52.27999877929688,50.68999862670898,50.93000030517578,99400.0,0.018042716977078044,-1.1780780757242015,1.6896490489595117,80.0000314614554,71.80026877976246,-1.5031604966370793,-2.4294866345995842,-2.7204568446231434,-1.7130815296181794,14.7078704531995,1.5900001525879048,1.1166006622239024,2.1369997024536147,-0.0021999188678307746,4.27619932377506,1.0673998917928884,3.206599513114341,-2.2099990844726562,85.65894510232393,17.010612276746983,1.0695998106607243,1,-1.1200008392333984,-1.9350013732910156,-3.185000419616699,-2.3000011444091797,7.009998321533203,2,0.09111923629628249,1.2987005266260636,50.9900016784668,-1.3255797448590336,50.72000122070313,4.263301610248155,50.38000106811523,0.09111923629628249
7527,2010-01-14,51.68000030517578,52.0,51.63000106811523,51.97999954223633,83600.0,-0.004430736715708039,1.1764633284341093,-0.3061218134612166,73.74183741695514,73.28178707074841,-1.19853791708762,-2.037759434754264,-2.442512280944399,-1.4959031375605676,15.995943578102912,0.36999893188477273,1.1016854856217293,1.7380001068115263,-0.44482900479288645,3.920829218415939,0.6465855510093164,2.829414662613736,-1.9799995422363281,76.74422730881751,10.820941560341538,1.0914145558022066,1,-0.8900012969970703,-1.7050018310546875,-3.0450010299682617,-2.0700016021728516,6.840000152587891,3,0.1160990705218532,-1.1780780757242015,51.90999984741211,1.2987005266260636,50.9900016784668,-1.3255797448590336,50.72000122070313,0.1160990705218532
7528,2010-01-15,50.83000183105469,51.93000030517578,50.58000183105469,51.93000030517578,129100.0,-0.01644733879840876,1.4545460850748029,3.6666709052299633,62.8731519880207,73.57370313541861,-0.18803004076217178,-1.0477319822533744,-1.5405622247806576,-0.6784884237155282,16.821220335781216,1.3499984741210938,1.0389981292157202,0.7650014877319364,-1.3198969510098877,2.8498999264737606,-0.2774477316389721,1.807450707102845,-1.078401107788089,43.798524686876576,-19.478495578845113,1.0424492193709116,1,-0.04000282287597656,-0.8550033569335938,-2.195002555847168,-1.2200031280517578,7.959999084472656,4,0.13653351124746527,1.1764633284341093,51.68000030517578,-1.1780780757242015,51.90999984741211,1.2987005266260636,50.9900016784668,0.13653351124746527
7529,2010-01-19,51.4000015258789,51.7400016784668,50.7400016784668,50.7400016784668,81400.0,0.01121384368072098,-2.030303730890385,-0.6000006935822767,61.132846114931134,73.52355817183454,-0.5843268159624344,-1.4361872784886955,-2.041566735593996,-1.2744157182701983,17.11913475403096,1.0,1.0118372293504763,1.1730010986328026,-0.7885035788268766,3.1345057760924817,0.19224875990295942,2.1537534373626457,-1.5978328414916945,65.89155310047845,6.342278482778227,0.9807523387298396,1,-0.4100017547607351,-1.4250030517578054,-2.7650022506713796,-1.7900028228759695,6.809997558593757,1,0.12879374971519675,1.4545460850748029,50.83000183105469,1.1764633284341093,51.68000030517578,-1.1780780757242015,51.90999984741211,0.12879374971519675
7530,2010-01-20,51.0,51.18999862670898,50.56999969482422,51.0,104100.0,-0.007782130622651984,2.2631758588151105,0.0,55.822560867692005,71.2444926833684,-0.09912066651221352,-0.8539296549996891,-1.6241524287991922,-0.8836107682585919,17.35216836801839,0.8300018310546804,1.0714228255938139,0.6294996261596708,-1.0912043413085257,2.3502035936278673,-0.23085235757442746,1.489851609893769,-1.1482747137145992,25.146230140139902,-28.66415820755191,0.8603519837340995,1,-0.010000228881835938,-1.0250015258789062,-2.3650007247924805,-1.4549999237060547,6.540000915527344,2,0.14196081722483922,-2.030303730890385,51.4000015258789,1.4545460850748029,50.83000183105469,1.1764633284341093,51.68000030517578,0.14196081722483922
7531,2010-01-21,50.9900016784668,51.56999969482422,50.65999984741211,51.1500015258789,133700.0,-0.00019604552025886957,-1.219502323698938,-100.0,55.473104238988576,69.12626938840633,-0.026015529345507105,-0.6811706898390568,-1.5942418492594612,-0.8786493903350134,18.532128147552374,0.9099998474121094,1.1248807992798433,0.49400119781493856,-0.9969319694071359,1.984934365037013,-0.2514653857960951,1.2394677814259722,-1.0897109223211672,29.37076181888995,-20.23902222533437,0.7454665836110356,1,-1.9073486328125e-06,-1.0150032043457031,-2.160001754760742,-1.5050029754638672,6.75,3,0.1555206163844347,2.2631758588151105,51.0,-2.030303730890385,51.4000015258789,1.4545460850748029,50.83000183105469,0.1555206163844347
7532,2010-01-22,50.88000106811523,51.43999862670898,50.790000915527344,51.11000061035156,106600.0,-0.0021572976413143374,-2.1707217223829427,1.4374985098825677,62.5523224587744,67.59837500111507,0.16217914832571978,-0.44596859590100024,-1.4793812909910642,-0.7679896239694273,20.04457318313139,0.6499977111816335,1.1347637811624836,0.2900005340576115,-1.0311956488797804,1.6111967169950034,-0.370597557411088,0.950598625526311,-0.9321161515065697,22.794208394573634,-29.008982288007136,0.6605980914686977,1,0.10999870300293679,-0.9050025939941335,-2.022500991821282,-1.3950023651122976,7.05999755859375,4,0.1580188076267255,-1.219502323698938,50.9900016784668,2.2631758588151105,51.0,-2.030303730890385,51.4000015258789,0.1580188076267255
7533,2010-01-25,51.25,51.47000122070313,50.93000030517578,51.209999084472656,125500.0,0.007271991433125846,1.2499880791543776,-0.1739173701756369,63.691688435492075,65.94331483519002,-0.07982695454013111,-0.7156172470352686,-1.8201331767983433,-1.133734136397905,21.248291312336757,0.5900001525879048,1.0744170832503528,0.5729993820190415,-0.6759345764155782,1.8219333404536613,-0.05146759719826832,1.1974663612363514,-1.2554728061375755,58.11958566589177,4.479328306355249,0.6244669792173106,1,-0.26000022888183594,-1.2750015258789062,-2.3675003051757812,-1.7650012969970703,7.009998321533203,0,0.14185366746855954,-2.1707217223829427,50.88000106811523,-1.219502323698938,50.9900016784668,2.2631758588151105,51.0,0.14185366746855954
7534,2010-01-26,50.97999954223633,51.25,50.95000076293945,51.25,118700.0,-0.005268301614900883,1.2222128032325972,-6.749856952126645,56.26327754906668,63.50564672570845,0.2580717726631505,-0.34268567791392,-1.5372824070438043,-0.8557369795562266,22.300705846257085,0.2999992370605469,1.024110570600051,0.22649898529052592,-0.8859621123255721,1.338960082906624,-0.32973156351752664,0.7827295340985785,-0.9397629166652166,40.99998474121094,-13.069093599770937,0.5562305488080501,1,0.44499969482421875,-1.0050010681152344,-2.0974998474121094,-1.4950008392333984,7.909999847412109,1,0.15319736060061206,1.2499880791543776,51.25,-2.1707217223829427,50.88000106811523,-1.219502323698938,50.9900016784668,0.15319736060061206
7535,2010-01-27,52.790000915527344,53.040000915527344,50.959999084472656,51.06000137329102,222800.0,0.03550414651909617,-1.1554377108702827,-6.407394848754548,67.50790617524027,62.117632805017884,-1.4189680138319716,-2.0589928554955605,-3.3128138235513305,-2.648253095552249,23.370289182939718,2.0800018310546875,1.0248613217687108,1.9100002288818345,0.4986030381159452,3.321397419647724,1.2043016334988934,2.6156988242647756,-2.7049690468817147,89.49580303348436,33.87745722707542,0.7056985953829441,1,-0.9850006103515625,-2.315000534057617,-4.020001411437988,-3.305002212524414,6.979999542236328,2,0.10267092394292998,1.2222128032325972,50.97999954223633,1.2499880791543776,51.25,-2.1707217223829427,50.88000106811523,0.10267092394292998
7536,2010-01-28,53.709999084472656,54.38999938964844,51.099998474121094,53.18000030517578,486700.0,0.017427508107405787,2.481483574594512,0.3063577569574156,72.42339122502311,61.9711387836921,-2.2984964021813497,-2.862709402561876,-4.194033139789724,-3.543003357870383,24.65554775903934,3.2900009155273438,1.0085986674802285,2.6629983901977567,0.790583190298527,4.5354135900969865,1.7267907902481454,3.599205990147368,-3.506768453951757,81.11109462784434,23.75835400349297,0.9362075999496148,1,-1.2299995422363281,-2.4099998474121094,-4.994999885559082,-4.225000381469727,5.3500022888183665,3,0.07130891633475978,-1.1554377108702827,52.790000915527344,1.2222128032325972,50.97999954223633,1.2499880791543776,51.25,0.07130891633475978
7537,2010-01-29,54.54999923706055,54.95000076293945,53.790000915527344,53.91999816894531,268700.0,0.01563954881598084,-1.606754190830108,1.1886839983877469,76.35904083705401,63.46957087802913,-3.0045329730481,-3.5582966623151293,-5.018866269207223,-4.357564499309426,25.865825807997933,1.2400016784667969,1.0072721513413327,3.2954986572265597,0.8830539242647077,5.707943390188412,2.0892762907456373,4.501721023707482,-4.095562480991994,90.04971441964892,29.894168276885253,1.2062223664809244,1,-1.789999008178711,-2.969999313354492,-5.835000038146973,-5.065000534057617,4.880001068115234,4,0.0584785057015913,2.481483574594512,53.709999084472656,-1.1554377108702827,52.790000915527344,1.2222128032325972,50.97999954223633,0.0584785057015913
7538,2010-02-01,54.349998474121094,54.9000015258789,54.13999938964844,54.54999923706055,138900.0,-0.0036663751739078876,-1.4516240178675577,-0.3174609902452907,73.35906577679934,64.82803972934784,-2.517447974356969,-3.152102644389217,-4.780564259170404,-4.132710168661404,27.68015482615628,0.7600021362304616,0.913305094988587,2.8619979858398423,0.20009967213812985,5.523896299541555,1.531048828988986,4.192947142690699,-3.535916597502869,84.99994277954102,23.758481992551538,1.3309491568508554,2,-1.5899982452392578,-2.319997787475586,-5.6349992752075195,-4.864999771118164,4.75,0,0.0660533625276416,-1.606754190830108,54.54999923706055,2.481483574594512,53.709999084472656,-1.1554377108702827,52.790000915527344,0.0660533625276416
7539,2010-02-02,55.7400016784668,55.9000015258789,53.9000015258789,54.22999954223633,205500.0,0.02557503667654304,1.1857901626768894,-7.54998188025711,76.7154124078508,67.14946767825435,-3.6063240635711225,-4.3027594797216295,-6.102751676466482,-5.503096738197364,29.744466428338633,2.0,0.9215704256992154,3.960001182556155,0.7974046200376534,7.122597745074657,2.3787029012969043,5.541299463815406,-4.595046290942875,96.76113829274635,35.46394668499956,1.5812982812592515,2,-2.460000991821289,-3.1400012969970703,-6.997502326965332,-6.255002975463867,3.3400001525878906,1,0.045209841535399864,-1.4516240178675577,54.349998474121094,-1.606754190830108,54.54999923706055,2.481483574594512,53.709999084472656,0.045209841535399864
7540,2010-02-03,55.2400016784668,55.93999862670898,55.18999862670898,55.72999954223633,153900.0,-0.008970218603225444,-1.5423557860162578,-0.3245014374567374,69.65762308814787,68.72552532816094,-2.728568026487764,-3.6056425530449445,-5.5071097973807355,-4.9889028130906325,30.748727803910036,0.75,1.046202966534203,3.217501068115233,-0.22749407601881444,6.66249621224928,1.4950034960482128,4.939998640182253,-3.619541677107378,85.53725359145079,26.193030368233288,1.722497572067023,2,-1.8750019073486328,-2.6200027465820312,-6.570002555847168,-5.755002975463867,3.079998016357422,2,0.06607526430623656,1.1857901626768894,55.7400016784668,-1.4516240178675577,54.349998474121094,-1.606754190830108,54.54999923706055,0.06607526430623656
7541,2010-02-04,54.290000915527344,55.15999984741211,54.290000915527344,55.15999984741211,125900.0,-0.017197696127329687,1.0,1.7755157648890618,64.20021717617837,68.90862474120583,-1.4094540556119455,-2.490340198130312,-4.484719082850475,-4.020507968735394,31.353311440358013,0.9500007629394531,1.138099085020194,2.081500244140628,-1.4342638968024914,5.597264385083747,0.3236181736690682,3.8393823146121875,-2.151196279125976,23.255838710879427,-32.48754743704488,1.7578820704715612,2,-0.8550014495849609,-1.6700019836425781,-5.435002326965332,-4.805002212524414,4.3400001525878835,3,0.10093938938706137,-1.5423557860162578,55.2400016784668,1.1857901626768894,55.7400016784668,-1.4516240178675577,54.349998474121094,0.10093938938706137
7542,2010-02-05,54.88000106811523,55.0,53.88000106811523,54.16999816894531,158900.0,0.010867565714465455,1.3578905945702997,-0.8160962883388426,72.67635704695576,69.90692125359068,-1.5336658894629664,-2.8823701215902773,-4.997204649459796,-4.588336832768469,32.36091621433593,1.1199989318847727,1.3252403546599254,2.452000427246084,-1.1588868802120587,6.062887734704226,0.6465567735170126,4.257444080975155,-2.285053152876948,48.54374685194513,-8.350758699553538,1.8054436537290701,2,-1.4350013732910085,-2.2600021362304616,-5.970002174377434,-5.5400028228759695,3.80999755859375,4,0.07616618483639814,1.0,54.290000915527344,-1.5423557860162578,55.2400016784668,1.1857901626768894,55.7400016784668,0.07616618483639814
7543,2010-02-08,54.81999969482422,55.11000061035156,54.59000015258789,55.0099983215332,125400.0,-0.0010933194628865994,1.6666471042773163,-0.2676026068782499,70.30876373992305,71.46753083035249,-1.0214178848300506,-2.606306728267576,-4.84492541263397,-4.507405684218611,33.4464328347175,0.5200004577636719,1.539586035723822,2.169999122619629,-1.4566445855312509,5.796642830770509,0.356677268544189,3.983320976695069,-1.8236456942094534,45.63105537613735,-9.707114993681934,1.8133218540754414,2,-1.3700008392333984,-2.200000762939453,-5.789999961853027,-5.480001449584961,4.130001068115234,0,0.08409340817247046,1.3578905945702997,54.88000106811523,1.0,54.290000915527344,-1.5423557860162578,55.2400016784668,0.08409340817247046
7544,2010-02-09,55.18000030517578,56.18999862670898,54.6500015258789,55.36999893188477,140700.0,0.006566957540234286,-1.4640028808681387,1.0000000000000373,74.94032141764629,72.2933547461754,-0.8079609455779959,-2.7563636015475836,-5.097535772703367,-4.859020103296885,34.4041756980046,1.5399971008300781,1.7616981990540452,2.30699977874756,-1.3681230861731208,5.982122643668241,0.4694383462872196,4.1445612112079,-1.8304089494297102,56.2770827278255,-2.761188381810584,1.83756143246034,2,-1.5350017547607422,-2.4350013732910156,-6.090000152587891,-5.92500114440918,4.430000305175781,1,0.07104019839190956,1.6666471042773163,54.81999969482422,1.3578905945702997,54.88000106811523,1.0,54.290000915527344,0.07104019839190956
7545,2010-02-10,55.20000076293945,55.52000045776367,54.72000122070313,54.93999862670898,158000.0,0.00036245845692395307,-1.2857220708447128,-1.3684421868411933,75.08936568775889,72.58957413092381,-0.503053388194445,-2.576909292859213,-4.994159427983597,-4.868676533725903,34.8903303946064,0.7999992370605398,1.977304063122034,2.1165002822875962,-1.5866718761956236,5.819672440770816,0.2649142030459899,3.9680863615292026,-1.4527523892585776,57.142904325310106,-5.414789702120807,1.8515860792416088,2,-0.21000099182128906,-2.4550018310546875,-6.035000801086426,-5.945001602172852,3.509998321533203,2,0.07028987345087523,-1.4640028808681387,55.18000030517578,1.6666471042773163,54.81999969482422,1.3578905945702997,54.88000106811523,0.07028987345087523
7546,2010-02-11,56.63999938964844,56.72999954223633,54.68000030517578,55.27000045776367,179300.0,0.02608693128272166,1.6451616078833835,5.269183368056431,79.62960564606306,72.95297022081371,-1.658089228807917,-3.841325864585855,-6.279254258482055,-6.286659154800034,35.00744203357119,2.049999237060547,2.330937630132226,3.3199989318847685,-0.6613255009612047,7.301323364730742,1.3293367154617783,5.310661148307759,-2.5507659805436305,96.84209821846851,28.046113719416624,1.9906622164229868,2,-1.3349990844726562,-3.424999237060547,-6.994999885559082,-7.295000076293945,3.0400009155273438,3,0.02966102265676973,-1.2857220708447128,55.20000076293945,-1.4640028808681387,55.18000030517578,1.6666471042773163,54.81999969482422,0.02966102265676973
7547,2010-02-12,57.68000030517578,57.790000915527344,55.849998474121094,56.349998474121094,191600.0,0.018361598282739644,1.503224028115494,0.9708050131286946,80.9431951941456,73.79565126718552,-2.4668204866515353,-4.647029949880448,-7.17292868832773,-7.300129395371819,35.277792272493755,1.94000244140625,2.5082562881921007,4.059999847412108,-0.2883085546397055,8.408308249463921,1.8858456463862012,6.234154048438015,-3.168244314769929,96.56248174608189,25.324786696432355,2.1741542010259076,2,-1.8449993133544922,-3.934999465942383,-7.810000419616699,-8.335000991821289,2.3800010681152415,4,0.01647019344509615,1.6451616078833835,56.63999938964844,-1.2857220708447128,55.20000076293945,-1.4640028808681387,55.18000030517578,0.01647019344509615
7548,2010-02-16,57.77000045776367,58.0,56.9900016784668,57.9900016784668,121500.0,0.0015603355081781345,7.4167275964014365,-0.1654142239252894,83.2516966237897,74.5219050689565,-2.2581436926259,-4.416901346605641,-7.10996064070617,-7.3600917348993775,37.11506772875185,1.0099983215332031,2.5801772541106516,3.803000068664552,-0.7122888577546931,8.318288995083797,1.5453556054549296,6.060644531874175,-3.0900001525878906,93.13433889558202,17.325250392256336,2.2576444632096213,2,-1.8299999237060547,-3.9200000762939453,-7.687500953674316,-8.42500114440918,1.8400001525878906,1,0.015925188880999253,1.503224028115494,57.68000030517578,1.6451616078833835,56.63999938964844,-1.2857220708447128,55.20000076293945,0.015925188880999253
7549,2010-02-17,58.02000045776367,58.38000106811523,57.5099983215332,57.90999984741211,86500.0,0.004327505591466663,1.0963875356191015,-0.5,80.23119256183008,75.69674612158786,-2.40346409780215,-4.369547509363315,-7.198676901097855,-7.576858188402824,39.099800065423594,0.8700027465820241,2.5512584074210736,3.7220001220703125,-0.9681534838279902,8.412153727968615,1.3769233191211612,6.067076925019464,-2.6760002136230483,90.27025578055408,15.523551432402257,2.3450768029491518,2,-1.8899993896484446,-3.979999542236328,-7.937500953674316,-8.67500114440918,1.0999984741211009,2,0.016028960665948055,7.4167275964014365,57.77000045776367,1.503224028115494,57.68000030517578,1.6451616078833835,56.63999938964844,0.016028960665948055
7550,2010-02-18,58.2400016784668,58.41999816894531,57.97999954223633,58.18000030517578,125100.0,0.00379181694187114,1.0952597207967374,0.5454640033291719,78.49055227641225,77.28456113272496,-2.406200783155221,-4.236545154492092,-7.28375054855924,-7.761370533058269,41.4289214836458,0.4399986267089844,2.5897919520518755,3.5800012588500962,-1.1557531395615825,8.315755657261775,1.2121240596442604,5.947878458055932,-2.2888012695312554,95.18725686390907,20.36797105238297,2.367877199205839,2,-2.0900020599365234,-4.180002212524414,-8.157502174377441,-8.895002365112305,0.8899993896484304,3,0.023523332630522642,1.0963875356191015,58.02000045776367,7.4167275964014365,57.77000045776367,1.503224028115494,57.68000030517578,0.023523332630522642
7551,2010-02-19,58.91999816894531,59.27000045776367,57.97000122070313,58.5,126500.0,0.011675763579689802,1.321421516202193,6.999809269502194,78.04875660042619,77.8814944164439,-2.637752404427566,-4.523929277100493,-7.795246915451727,-8.408429589814517,43.636099198954916,1.2999992370605398,2.48148687584478,3.8634979248046903,-0.9062412058121367,8.633237055421517,1.4786283594962768,6.248367490113104,-2.475038208007817,89.7660208826669,16.176263990885474,2.3848695653084153,2,-1.9899978637695312,-3.999998092651367,-8.837498664855957,-9.57499885559082,0.3600006103515696,4,-0.003564139358431584,1.0952597207967374,58.2400016784668,1.0963875356191015,58.02000045776367,7.4167275964014365,57.77000045776367,-0.003564139358431584
7552,2010-02-22,58.91999816894531,59.459999084472656,58.36000061035156,59.18000030517578,98000.0,0.0,1.6829241061044482,-0.61905540417802,80.10538409809854,78.9700077895745,-2.2399691800454775,-4.100967952105144,-7.616180425317324,-8.379468845314136,45.98440627509463,1.0999984741210938,2.5071603985921342,3.4614980697631808,-1.1796416996359156,8.102637839162277,1.140928185063629,5.7820679544627325,-1.9100301086425802,78.13759179607564,5.743658591634016,2.3205698846995495,2,-1.8649978637695312,-3.904998779296875,-8.53749942779541,-9.274999618530273,0.3400001525878906,0,0.012898882550051338,1.321421516202193,58.91999816894531,1.0952597207967374,58.2400016784668,1.0963875356191015,58.02000045776367,0.012898882550051338
7553,2010-02-23,58.52000045776367,58.97999954223633,58.209999084472656,58.709999084472656,109100.0,-0.006788827624106486,1.109591618111985,0.7307579447753748,71.06060168193514,78.53892781893992,-1.4079979271057326,-3.297456432017519,-7.051289811963976,-7.947432858892597,48.352721588987016,0.7700004577636719,2.6585689442452463,2.698000335693358,-1.6870103342498695,7.083011005636585,0.5054950007217442,4.890505670664972,-1.0200261926269576,51.79496108032184,-16.793088389327224,2.192505334971613,2,-1.4500007629394531,-3.5050010681152344,-8.13750171661377,-8.875001907348633,0.4399986267089844,1,0.0263158049125245,1.6829241061044482,58.91999816894531,1.321421516202193,58.91999816894531,1.0952597207967374,58.2400016784668,0.0263158049125245
7554,2010-02-24,58.790000915527344,59.22999954223633,58.43000030517578,58.75,66700.0,0.004613815031641044,-1.3529378765609397,-0.21053265605236213,77.86499083454459,78.84733061302722,-1.242757095944718,-3.111899695931008,-7.145669240030102,-8.180785356982128,50.88104882883812,0.7999992370605469,2.7059472891171765,2.577500724792479,-1.3601385962116552,6.515140045796613,0.6086810642904084,4.54632038529455,-0.8980216865234425,55.03361546772331,-10.939118773507332,1.9688196605020687,2,-1.720001220703125,-3.7750015258789062,-8.407502174377441,-9.145002365112305,0.279998779296875,2,0.013947944923532907,1.109591618111985,58.52000045776367,1.6829241061044482,58.91999816894531,1.321421516202193,58.91999816894531,0.013947944923532907
7555,2010-02-25,58.209999084472656,59.040000915527344,57.86999893188477,58.290000915527344,90400.0,-0.009865654397387513,-2.0789439341465026,-2.0,82.66665140787768,79.18478014211775,-0.21331829822966597,-2.218783808864245,-6.400902281213263,-7.549731996737371,51.781931513564714,1.170001983642571,2.8039895106758905,1.726498985290526,-1.9572190389524593,5.410217009533511,-0.11536002683096314,3.568357997412015,1.25,21.383655343334365,-47.9273411594655,1.8418590121214908,2,-0.5550003051757812,-3.1949996948242188,-7.727499961853027,-8.565000534057617,1.0499992370605469,3,0.01563305036462115,-1.3529378765609397,58.790000915527344,1.109591618111985,58.52000045776367,1.6829241061044482,58.91999816894531,0.01563305036462115
7556,2010-02-26,57.540000915527344,58.4900016784668,57.4000015258789,58.38000106811523,115700.0,-0.011510018544632405,1.0566013970411077,10.499761586877653,71.87500588203932,78.17720355188372,0.6680202520921412,-1.3145364693086634,-5.58084344667089,-6.833656710570082,51.74029113315542,1.0900001525878977,2.8317918703674323,0.8650007247924805,-2.6035614886410485,4.3335629382260095,-0.869280381924284,2.599281831509245,1.8881981658935558,6.796094930520899,-62.45087763795981,1.734281106716766,2,0.6849994659423828,-2.480001449584961,-7.057501792907715,-7.895002365112305,1.829998016357429,4,0.027632953202800792,-2.0789439341465026,58.209999084472656,-1.3529378765609397,58.790000915527344,1.109591618111985,58.52000045776367,0.027632953202800792
7557,2010-03-01,57.7400016784668,58.09000015258789,57.0099983215332,57.540000915527344,173700.0,0.003475856095884744,1.4000101725519118,-0.23809610310580082,73.47269454504196,77.0906477653562,0.5335323789877506,-1.3315667625877268,-5.595706640461714,-6.994412207854921,51.251422958114524,1.0800018310546875,2.8796373171566003,0.9055013656616211,-2.442921091560059,4.253923822883301,-0.7687098629492226,2.579712594272465,1.6070695007324218,32.88301601484638,-37.72565330677376,1.6742112286108413,3,0.4949970245361328,-2.615001678466797,-7.257502555847168,-8.095003128051758,1.3199996948242259,0,0.026671234084920448,1.0566013970411077,57.540000915527344,-2.0789439341465026,58.209999084472656,-1.3529378765609397,58.790000915527344,0.026671234084920448
7558,2010-03-02,57.93999862670898,58.15999984741211,57.58000183105469,57.79999923706055,197100.0,0.0034637503018426496,-1.000013154260007,0.6999942779758939,72.77228688819208,76.2618804682853,0.4025142815749234,-1.3163075769067802,-5.606681546563969,-7.162224706275616,50.75085998296994,0.5799980163574219,2.7405422716364285,0.9259983062744084,-2.2416557685050194,4.093652381053836,-0.6578287311153019,2.5098253436641187,1.2668481810302836,41.89188260361505,-29.268488263774252,1.583827037389712,3,0.2950000762939524,-2.7449989318847585,-7.457499504089348,-8.295000076293938,0.7100028991699219,1,0.0227821837437141,1.4000101725519118,57.7400016784668,1.0566013970411077,57.540000915527344,-2.0789439341465026,58.209999084472656,0.0227821837437141
7559,2010-03-03,58.2599983215332,58.54999923706055,57.79999923706055,58.1500015258789,69200.0,0.005522949644612307,1.1739173701756422,0.785694822888374,74.0566111295715,75.76922034085855,0.13425698881239612,-1.5155379147638541,-5.723273615884068,-7.437793165932625,49.869676401526455,0.75,2.4887357275688657,1.1199981689453153,-2.034733379494263,4.2747297173848935,-0.4573676052744702,2.697363943165101,0.8150375770336922,61.57627599581323,-10.888055481389443,1.577365774219788,3,-0.024999618530273438,-3.0549983978271484,-7.777499198913574,-8.614999771118164,0.3300018310546875,2,0.012015118144634851,-1.000013154260007,57.93999862670898,1.4000101725519118,57.7400016784668,1.0566013970411077,57.540000915527344,0.012015118144634851
7560,2010-03-04,58.88999938964844,59.040000915527344,58.13999938964844,58.15999984741211,93300.0,0.01081361287788396,-1.3376649112464145,6.636552800415732,70.27028698919099,74.90494593961019,-0.4401299865837771,-1.9584821403021238,-6.137385468158961,-8.02643366692594,49.02197963866012,0.9000015258789062,2.217094149721987,1.5674993515014677,-1.546474312024678,4.681473015027613,0.01051251973839129,3.124486183264544,-1.8800010681152344,92.61077171414988,22.27045380706201,1.556986831763074,3,-0.6550006866455078,-3.6800003051757812,-8.190000534057617,-9.245000839233398,0.04000091552734375,3,0.003056551316715117,1.1739173701756422,58.2599983215332,-1.000013154260007,57.93999862670898,1.4000101725519118,57.7400016784668,0.003056551316715117
7561,2010-03-05,59.77000045776367,59.83000183105469,58.93000030517578,59.27999877929688,70700.0,0.01494313257320079,1.9508032693594481,0.6712355968959743,69.38777243436627,73.7141001991955,-1.3263592338887804,-2.536956393377693,-6.798103686374638,-8.863209601798658,49.57120823945994,0.94000244140625,2.0409668395420724,2.1735004425048814,-0.777062020112389,5.124062905122152,0.6982192111962462,3.6487816738135166,-2.719402084350584,97.87229437522235,29.574567442932434,1.4752812313086345,3,-1.3500003814697266,-4.305000305175781,-8.630000114440918,-9.745000839233398,-0.7700004577636719,4,-0.00853274439224505,-1.3376649112464145,58.88999938964844,1.1739173701756422,58.2599983215332,-1.000013154260007,57.93999862670898,-0.00853274439224505
7562,2010-03-08,59.06000137329102,59.59000015258789,58.97999954223633,59.59000015258789,83600.0,-0.011878853589341487,1.301894397420395,-1.0816264567811862,60.73213057066914,72.56649229794371,-0.6642669777792491,-1.5786857695740153,-5.88931459978582,-8.110801072390267,50.6865301496733,0.7900009155273438,1.8721795167768391,1.2545013427734446,-1.469330674813314,3.978333360360203,-0.10741466601993466,2.616417351566824,-1.8982268615722688,65.77775743272602,0.5960133035378874,1.3619160087933797,3,-0.6400012969970774,-2.250000000000007,-7.170001983642585,-8.360002517700202,0.45999908447264914,0,0.005248857964536668,1.9508032693594481,59.77000045776367,-1.3376649112464145,58.88999938964844,1.1739173701756422,58.2599983215332,0.005248857964536668
7563,2010-03-09,59.43000030517578,59.790000915527344,58.83000183105469,59.06000137329102,60500.0,0.006264797210995043,-1.3132563344808093,-0.6981128001381891,61.500826726059046,70.74825184144532,-0.9963884762057376,-1.671295001041571,-6.068566776078853,-8.427186209610866,51.83038684747796,0.9599990844726562,1.664985536455525,1.3940002441406278,-1.0297711838405021,3.817771672121758,0.1821145301500593,2.6058859581311964,-2.1614967006835926,80.29551651498723,17.531870864488056,1.2118857139905659,3,-1.010000228881836,-2.5749988555908203,-7.260000228881836,-8.450000762939453,0.25,1,-0.0062257938748914166,1.301894397420395,59.06000137329102,1.9508032693594481,59.77000045776367,-1.3376649112464145,58.88999938964844,-0.0062257938748914166
7564,2010-03-10,59.099998474121094,59.38000106811523,58.84000015258789,59.38000106811523,69200.0,-0.00555278191755193,2.857113663301735,-0.7567659521821115,56.89100653695462,67.88429130023165,-0.690391131388651,-1.0883598055590298,-5.545785858089886,-8.061710724584792,52.429471658174975,0.5900001525878906,1.4275306221390665,0.8679985046386705,-1.189680894821258,2.925677904098599,-0.1608411950912938,1.8968382043686347,-1.7290349405664074,56.80459749358951,-1.7809405803842537,1.0288396997299647,3,-0.6799983978271484,-2.244997024536133,-6.704998016357422,-8.119998931884766,1.020000457763679,2,-0.0076141617573686204,-1.3132563344808093,59.43000030517578,1.301894397420395,59.06000137329102,1.9508032693594481,59.77000045776367,-0.0076141617573686204
7565,2010-03-11,59.08000183105469,59.13000106811523,58.36999893188477,58.84000015258789,45000.0,-0.00033835268329429624,3.470598795005096,-0.8571409108867944,51.43372606069887,65.61303798674939,-0.5967623395316224,-0.8040006792775358,-5.35538044105207,-7.998811342402469,52.80391243378022,0.7600021362304545,1.3233466752981613,0.6540018081665053,-0.8597998879053819,2.1678035042383925,-0.10289903986943472,1.4109026562024454,-1.6106767656000045,48.63023899292167,-5.762862156556004,0.7569008480359419,3,-0.6600017547607422,-2.2250003814697266,-6.14000129699707,-7.625001907348633,0.7999992370605398,3,-0.008293867015576772,2.857113663301735,59.099998474121094,-1.3132563344808093,59.43000030517578,1.301894397420395,59.06000137329102,-0.008293867015576772
7566,2010-03-12,58.31999969482422,58.86999893188477,58.20000076293945,58.81000137329102,93100.0,-0.012863949097425054,1.1967268474800699,-2.041659381705505,45.26814810179591,62.47919949305537,0.31907202321174566,0.09308888892806522,-4.43383355330343,-7.192385766840303,52.526144784283815,0.8800010681152344,1.126356755936527,-0.19000034332275106,-1.4520285136431426,1.0720278269976404,-0.8210144284829468,0.4410137418374447,-0.7562475587455353,7.547101909987548,-42.03139320386428,0.631014085160196,3,0.38500213623046875,-1.4649982452392578,-5.327500343322754,-6.845001220703125,2.0699996948242188,4,0.010459544127976006,3.470598795005096,59.08000183105469,2.857113663301735,59.099998474121094,-1.3132563344808093,59.43000030517578,0.010459544127976006
7567,2010-03-15,58.63000106811523,58.77000045776367,58.0,58.13000106811523,102200.0,0.0053155242611999665,-1.02631129849926,-1.0204046679278331,50.88000488281244,60.04672371467986,0.16605613247348572,-0.14977042368612814,-4.576324450465265,-7.45544609320725,51.70625091588684,0.7700004577636719,0.9498519262762173,0.07250099182127911,-1.128005248388959,1.2730072320315173,-0.5277521282838364,0.6727541119263947,-0.9755989442375039,35.195572396097106,-13.51999269288882,0.6002531201051188,3,0.18499946594238992,-1.7749996185302663,-5.602501869201653,-7.1550025939941335,2.399997711181655,0,0.006310744075459063,1.1967268474800699,58.31999969482422,3.470598795005096,59.08000183105469,2.857113663301735,59.099998474121094,0.006310744075459063
7568,2010-03-16,58.68999862670898,58.86000061035156,57.83000183105469,58.86000061035156,87000.0,0.001023325217477833,11.117491304835633,-0.34000396728517046,49.172166085935515,57.28178537649808,0.24991541282850704,-0.1447304881477791,-4.441449310367979,-7.4603322934271645,50.674685808712084,1.029998779296875,0.9033936427167077,0.08649864196776491,-1.0560610642557506,1.2290583481912805,-0.4847812111439964,0.6577784950795262,-0.9485725145441748,55.48369154588817,7.254719264997085,0.5712798531117582,3,0.14000320434571023,-1.4799976348876882,-5.657499313354485,-7.2150001525878835,2.4500007629394602,1,0.01414213410250409,-1.02631129849926,58.63000106811523,1.1967268474800699,58.31999969482422,3.470598795005096,59.08000183105469,0.01414213410250409
7569,2010-03-17,58.95000076293945,59.22999954223633,58.61999893188477,58.61999893188477,51400.0,0.004430092729839519,-2.696952882970477,-1.9411645910466626,56.46854907390181,55.74825894146595,0.10960982135374309,-0.34940093476929235,-4.50663202946285,-7.656764847207484,49.549163007700756,0.6100006103515554,0.8373567735427301,0.30000076293945455,-0.8180048677576224,1.4180063936365315,-0.25900205240908036,0.8590035782879895,-1.1250316220190584,80.00005449576432,27.203174548298065,0.559002815348537,3,-0.11999893188476562,-1.7099990844726562,-5.91500186920166,-7.475002288818359,2.1399993896484375,2,0.012383367816599877,11.117491304835633,58.68999862670898,-1.02631129849926,58.63000106811523,1.1967268474800699,58.31999969482422,0.012383367816599877
7570,2010-03-18,59.61000061035156,59.65999984741211,58.81999969482422,58.81999969482422,94400.0,0.01119592601985242,-1.126580200295518,2.393928885189861,68.12609480492935,55.60807253819518,-0.4889339187600896,-0.9502196402182435,-4.975922961969857,-8.253661651419463,48.4573920517988,0.8400001525878906,0.7876737462393777,0.8915006637573271,-0.2869779717662766,2.0699792992809307,0.30226134599552523,1.480739981519129,-1.779998779296875,97.26779829193097,37.05544885923872,0.5892393177618026,3,-0.7999992370605469,-2.354999542236328,-6.41500186920166,-8.010002136230469,1.2900009155273366,3,0.008555583229513442,-2.696952882970477,58.95000076293945,11.117491304835633,58.68999862670898,-1.02631129849926,58.63000106811523,0.008555583229513442
7571,2010-03-19,58.709999084472656,59.959999084472656,58.63999938964844,59.90999984741211,165600.0,-0.015098163339434922,1.030769953079196,-1.5189865471718158,57.566282598255256,55.256311652371416,0.2736736353614404,-0.07036503045880949,-3.8975414484866633,-7.2833342568047215,47.0815556903088,1.3199996948242188,0.6769858479504194,0.0019990921020536234,-1.172656265963603,1.1766544501677103,-0.5853285869307712,0.5893267711348784,-0.7999972534179705,41.31447831708951,-21.431392281204694,0.587327679032827,3,0.18500137329101562,-1.3899993896484375,-4.842499732971191,-7.1100006103515625,1.3199996948242259,4,0.019928496029426812,-1.126580200295518,59.61000061035156,-2.696952882970477,58.95000076293945,11.117491304835633,58.68999862670898,0.019928496029426812
7572,2010-03-22,59.68000030517578,59.7400016784668,58.20000076293945,58.6500015258789,65200.0,0.016521908292103316,1.6782589081355774,-0.8583317703680922,62.1169963792275,55.32477494716791,-0.6695413829661732,-1.033497384762157,-4.671634403988165,-8.171545654166678,45.325699492721554,1.5400009155273438,0.5923044941086602,0.9340002059936552,-0.3162699515468219,2.1842703635341323,0.3088651272234131,1.5591352847638973,-1.646998638916017,86.85450045310782,20.583806477212505,0.6251350787702395,3,-0.7849998474121094,-1.7750015258789062,-5.420000076293945,-7.810001373291016,0.529998779296875,0,0.011896767440382927,1.030769953079196,58.709999084472656,-1.126580200295518,59.61000061035156,-2.696952882970477,58.95000076293945,0.011896767440382927
7573,2010-03-23,60.06000137329102,60.06999969482422,59.290000915527344,59.81999969482422,62000.0,0.00636731009001501,5.000029344014554,0.23301161447068763,62.430950870530175,55.94032431756519,-1.062513450757784,-1.3620425423054812,-4.843726166254321,-8.462884722333413,43.78501170277255,0.779998779296875,0.4564699526922382,1.2370012283325238,-0.13811804587569299,2.6121205025407406,0.5494415912284154,1.9245608654366322,-1.9113798619384852,99.46533009389911,31.25411741199771,0.6875596371041074,3,-1.1100006103515696,-1.530000686645515,-5.270000457763679,-7.660001754760749,-3.4300003051757955,1,0.01615047259118474,1.6782589081355774,59.68000030517578,1.030769953079196,58.709999084472656,-1.126580200295518,59.61000061035156,0.01615047259118474
7574,2010-03-24,59.61000061035156,59.97000122070313,59.349998474121094,59.97000122070313,52600.0,-0.0074925200241433565,2.444453863433973,-1.499992052769595,55.09915503977333,56.347594204129024,-0.5951470390380891,-0.8932574037794438,-4.197719404241212,-7.930090070571552,42.06930516317988,0.710002899169929,0.4082721367606439,0.7460004806518583,-0.6731681154916913,2.165169076795408,0.0364161825800835,1.4555847787236331,-1.4099998474121094,75.40110442688731,9.851769675189857,0.7095842980717764,3,-0.6599998474121094,-1.0700016021728516,-4.715000152587891,-6.775001525878906,-4.63999938964843,2,0.02566681368278978,5.000029344014554,60.06000137329102,1.6782589081355774,59.68000030517578,1.030769953079196,58.709999084472656,0.02566681368278978
7575,2010-03-25,59.11999893188477,60.040000915527344,59.09000015258789,60.040000915527344,50800.0,-0.008220125372414455,1.065214596990542,2.5555567329291886,45.12742907929193,56.33195875718414,-0.1104948301826596,-0.34950455956067117,-3.522068623370714,-7.3655304774828565,40.94578724176531,0.9500007629394531,0.30968457880355515,0.21049880981446023,-1.178412212213651,1.5994098318425714,-0.48395670119959533,0.9049543208285158,-0.7703982543945358,49.19779114622577,-11.756338575819804,0.6944555110140547,3,-0.1699981689453196,-0.5799999237060618,-4.034997940063484,-6.094999313354499,-4.539997100830085,3,0.03332207808347332,2.444453863433973,59.61000061035156,5.000029344014554,60.06000137329102,1.6782589081355774,59.68000030517578,0.03332207808347332
7576,2010-03-26,59.13000106811523,59.72999954223633,58.95000076293945,59.349998474121094,46800.0,0.00016918363347695475,-1.6896601619278757,0.23912709963388235,50.58626123161492,56.29932057371775,0.007246951738935081,-0.24694107602909554,-3.3721365775568373,-7.281957070684292,40.33684209287617,0.779998779296875,0.2659634258287298,0.14100093841552308,-1.0910096771403914,1.3730115539714376,-0.47500436936243773,0.7570062461934839,-0.6427684692382698,49.73266504694898,-10.172966014136541,0.6160053077779578,3,-0.18000030517577414,-0.5900020599365163,-4.025001525878899,-6.085002899169915,-5.380001068115227,4,0.029934050833598125,1.065214596990542,59.11999893188477,2.444453863433973,59.61000061035156,5.000029344014554,60.06000137329102,0.029934050833598125
7577,2010-03-29,59.27999877929688,59.5099983215332,58.959999084472656,59.099998474121094,39300.0,0.002536744604635821,-1.3913057900585475,-0.8181928525602181,48.6956406360917,56.246373301512875,-0.04565322050159182,-0.29054704581446344,-3.349744916716517,-7.336876301443091,40.21335471252915,0.5499992370605469,0.2699273401731759,0.21399879455567117,-0.8733341834819583,1.3013317725933007,-0.32966769446314714,0.7576652835744895,-0.6661448127441432,29.4641367025323,-26.71134765280847,0.5436664890188153,3,-0.14499855041504617,-0.7399997711181712,-3.354998588562019,-5.80999946594239,-4.779998779296882,0,0.01265182212287641,-1.6896601619278757,59.13000106811523,1.065214596990542,59.11999893188477,2.444453863433973,59.61000061035156,0.01265182212287641
7578,2010-03-30,59.2599983215332,59.959999084472656,59.0099983215332,59.18999862670898,46900.0,-0.00033738964533625015,-3.4186050637852414,0.38888653414150676,51.470585141631,55.691043975705014,0.0711911249374495,-0.1755875322983016,-3.126631014845316,-7.214561586487811,40.18517952104155,0.9500007629394531,0.3827882022846296,0.12799835205078125,-0.8232919751010357,1.0792886792025982,-0.34764681152513077,0.6036435156266933,-0.5296526967187489,28.44013900894879,-26.51333556787648,0.4756451635759089,3,-0.12499809265136719,-0.7199993133544922,-3.2249984741210938,-5.694999694824219,-5.299999237060547,1,0.016031062940382368,-1.3913057900585475,59.27999877929688,-1.6896601619278757,59.13000106811523,1.065214596990542,59.11999893188477,0.016031062940382368
7579,2010-03-31,58.959999084472656,59.68000030517578,58.65999984741211,58.88999938964844,117900.0,-0.005062423988485665,-2.849067196406979,0.9999999999998985,48.951026565457305,53.56048083798589,0.4165639194025843,0.18924560729073647,-2.6411921969918666,-6.808323370869367,39.714549809726286,1.0200004577636719,0.42906978197775203,-0.20700092315674112,-1.0706803822206297,0.6566785359071474,-0.6388406526886854,0.22483880637520315,1.1100006103515625,21.739058323358922,-32.60916890927322,0.43183972953194344,3,0.1750011444091797,-0.4200000762939453,-2.917499542236328,-5.395000457763672,-6.200000762939453,2,-0.03951828447315975,-3.4186050637852414,59.2599983215332,-1.3913057900585475,59.27999877929688,-1.6896601619278757,59.13000106811523,-0.03951828447315975
7580,2010-04-01,59.06999969482422,60.72999954223633,58.68999862670898,59.31000137329102,79200.0,0.0018656820227211934,-3.0799862671421865,-3.428610354223535,57.39643901910503,53.541609329191424,0.24798727068703386,0.09847021422491053,-2.547756429773088,-6.834317518470513,39.25036103060901,2.040000915527351,0.49215694268956156,-0.10600032806396342,-0.961236238992278,0.7492355828643511,-0.5336182835281207,0.32161762740019384,-0.4099998474121094,19.8067588336976,-38.790073333266115,0.42761795546415576,4,0.3950004577636719,-0.20000076293945312,-3.0275001525878906,-5.505001068115234,-5.020000457763672,3,-0.06940915008131165,-2.849067196406979,58.959999084472656,-3.4186050637852414,59.2599983215332,-1.3913057900585475,59.27999877929688,-0.06940915008131165
7581,2010-04-05,59.2599983215332,59.36000061035156,58.47000122070313,59.31999969482422,84600.0,0.003216499537677109,11.713985994931917,0.2500039736151877,56.36360273548224,52.902343368775284,0.1611581001066611,-0.13881253153503792,-2.5275941357612766,-6.937234303944237,38.23144672293578,0.8899993896484304,0.4926522232290935,0.10949840545654155,-0.7003747866273216,0.9193715975404047,-0.29543819058538645,0.5144350014984695,1.470001220703125,34.95564989155091,-25.50241264087277,0.4049365960419305,4,0.34000205993652344,-0.3899993896484375,-2.924999237060547,-5.694999694824219,-5.109996795654304,0,-0.07897395583924538,-3.0799862671421865,59.06999969482422,-2.849067196406979,58.959999084472656,-3.4186050637852414,59.2599983215332,-0.07897395583924538
7582,2010-04-06,59.36999893188477,59.36999893188477,58.88000106811523,58.91999816894531,45900.0,0.001856237149294726,1.1777645911922972,-7.499841057918613,56.79999267579253,52.27668134713777,0.002860150288704233,-0.23652487651603593,-2.4182763547717983,-6.965654876336494,37.16036321701123,0.48999786376954546,0.36176444442021705,0.2039991378784265,-0.610434368417657,1.01843264417451,-0.20321761526961524,0.6112158910264682,1.3600006103515554,39.82293715028412,-20.38594149932875,0.4072167531480419,4,0.23000144958495383,-0.5000000000000071,-2.727499008178718,-5.805000305175788,-4.00999832153321,1,-0.09466058671034505,11.713985994931917,59.2599983215332,-3.0799862671421865,59.06999969482422,-2.849067196406979,58.959999084472656,-0.09466058671034505
7583,2010-04-07,59.06000137329102,59.97999954223633,58.79999923706055,59.68999862670898,106800.0,-0.005221451308251024,-1.0521717208574102,-1.3999915229092839,51.08911429581493,51.831121264475726,0.17443387665990429,0.046727788429485884,-1.8999687297983385,-6.5651520686526155,36.09925021719651,1.1800003051757812,0.35715718352804515,-0.0874984741210838,-0.8934472294021631,0.7184502811599955,-0.4904728517616235,0.31547590351945587,1.62479820251464,26.10622083062571,-30.293876524758566,0.40297437764053884,4,0.5399990081787038,0.09499931335448508,-2.380002021789558,-5.495002746582038,-4.710002899169929,2,-0.0772096387954575,1.1777645911922972,59.36999893188477,11.713985994931917,59.2599983215332,-3.0799862671421865,59.06999969482422,-0.0772096387954575
7584,2010-04-08,58.6500015258789,59.02000045776367,58.0,58.81000137329102,88000.0,-0.0069420900419677745,2.5172549870760244,0.25396911898277125,40.00001589456184,51.261408688394596,0.48493303579170544,0.4440532835305717,-1.273423894287788,-6.072978152920847,34.55219960302814,1.0600013732910227,0.2194261663816519,-0.47499847412110086,-1.3110923958728051,0.3610954476306034,-0.8930454349969565,-0.05695151324524517,1.9905020828247117,23.80958369489098,-26.28829011339477,0.41804696087585363,4,0.7149982452392649,0.6149978637695384,-1.935002326965325,-5.085002899169915,-3.720001220703118,3,-0.07996593894949533,-1.0521717208574102,59.06000137329102,1.1777645911922972,59.36999893188477,11.713985994931917,59.2599983215332,-0.07996593894949533
7585,2010-04-09,58.59000015258789,58.81000137329102,58.18999862670898,58.81000137329102,69500.0,-0.0010230412912186626,4.636357331113651,1.375008940705165,48.48486308040433,51.027920004926756,0.5161238004450581,0.490616924220177,-1.051460746999922,-5.930157724310362,33.65795137143473,0.6200027465820455,0.036060159935907166,-0.5104997634887667,-1.3801877762394597,0.3591882492619263,-0.9453437698641096,-0.07565575711342376,1.9448833117675761,29.797994393549693,-20.526456858412566,0.43484400637534626,4,0.7749996185302734,0.6900005340576172,-1.8700008392333984,-5.025001525878906,-3.770000457763672,4,-0.09950506598176168,2.5172549870760244,58.6500015258789,-1.0521717208574102,59.06000137329102,1.1777645911922972,59.36999893188477,-0.09950506598176168
7586,2010-04-12,58.93000030517578,59.27999877929688,58.54999923706055,58.54999923706055,45200.0,0.005803040650322888,-2.842092054409514,-1.7272679983353583,38.738744930923176,49.92159825990803,0.16178328551314536,0.2093954689456652,-1.251867821567231,-6.188033673171439,33.11746280249049,0.7299995422363352,-0.049475575829163176,-0.2009996414184556,-0.9949214687304604,0.5929221858935492,-0.597960555074458,0.19596127223754678,1.5034878206054643,46.969723241722775,1.213777177546831,0.3969609136560015,4,0.4349994659423828,0.35000038146972656,-2.2075014114379883,-5.365001678466797,-4.8600006103515625,0,-0.08281013139052418,4.636357331113651,58.59000015258789,2.5172549870760244,58.6500015258789,-1.0521717208574102,59.06000137329102,-0.08281013139052418
7587,2010-04-13,59.0,59.38999938964844,58.61000061035156,58.88000106811523,67300.0,0.00118784480674905,-1.3636332109932665,0.3157857752346721,32.45031104935738,47.80823447187763,0.05351676457880217,0.17764434365128068,-1.2056627875710433,-6.19159357789529,32.8846813223246,0.779998779296875,-0.014989182497672005,-0.14949989318847656,-0.9108418554646818,0.6118420690877286,-0.5301708743265792,0.23117108794962604,1.3361486007499934,50.505062181506425,11.066162888147225,0.38067098113810266,4,0.36499977111816406,0.2800006866455078,-2.057499885559082,-5.129999160766602,-4.430000305175781,1,-0.0822033639681542,-2.842092054409514,58.93000030517578,4.636357331113651,58.59000015258789,2.5172549870760244,58.6500015258789,-0.0822033639681542
7588,2010-04-14,59.52000045776367,59.52000045776367,58.88999938964844,59.25,47900.0,0.008813567080740103,3.6666666666666665,2.2500238420699943,48.543686923243115,47.76297451163162,-0.47575449765080435,-0.29195489029144994,-1.5945725671702462,-6.629001601880759,32.937418299883745,0.6300010681152344,-0.012363623701865833,0.32900047302246094,-0.41721547204677023,1.075216418091692,-0.0441074995121582,0.7021084455570801,0.7227021989563198,100.0,62.42044764451131,0.3731079725346168,4,-0.1550006866455078,-0.23999977111816406,-1.9049997329711914,-5.5,-4.869998931884773,2,-0.06989247001710142,-1.3636332109932665,59.0,-2.842092054409514,58.93000030517578,4.636357331113651,58.59000015258789,-0.06989247001710142
7589,2010-04-15,59.68000030517578,60.09000015258789,59.2400016784668,59.43000030517578,50600.0,0.002688169458695544,-1.6984196185286105,0.9259243560943218,60.14495858424867,48.06836557442536,-0.5843301730378343,-0.4157780462761309,-1.6637305320351032,-6.698412890341153,32.870080094861976,0.8499984741210938,-0.002849005212262057,0.4525003433227539,-0.3151861807085936,1.2201868673541014,0.06865708130708015,0.8363436053384277,0.4729942452754088,78.42107799242692,40.563324550593094,0.3838432620156752,4,-0.6350002288818359,-0.39999961853027344,-2.042499542236328,-5.659999847412109,-4.709999084472649,3,-0.08930968169905384,3.6666666666666665,59.52000045776367,-1.3636332109932665,59.0,-2.842092054409514,58.93000030517578,-0.08930968169905384
7590,2010-04-16,60.11999893188477,60.45000076293945,59.13000106811523,59.72999954223633,135900.0,0.007372631106887351,1.5142778254109097,1.5599975585937784,65.51723313219443,49.085435618504484,-0.9607569922782702,-0.8596864145434111,-1.9897825303325831,-7.028377565884362,32.580607243069196,1.3199996948242259,0.0005703268711911846,0.8669990539550838,0.016411628811418666,1.717586479098749,0.4417053413832548,1.2922927665269128,-2.1199989318847727,82.63149652461318,44.36423234052958,0.425293712571832,4,-0.8949985504150462,-0.8399982452392649,-2.4824981689453196,-5.649997711181648,-5.45000076293946,4,-0.0863273240006075,-1.6984196185286105,59.68000030517578,3.6666666666666665,59.52000045776367,-1.3636332109932665,59.0,-0.0863273240006075
7591,2010-04-19,59.88000106811523,60.18000030517578,59.36999893188477,59.81999969482422,74000.0,-0.003991980506211634,1.4545501835100787,0.15384991588088198,59.14639039532153,49.34614647622993,-0.696843430035095,-0.5560496153948762,-1.6056514520185843,-6.685649824834265,32.06787585207505,0.8100013732910085,0.04109473574783351,0.5685010910034123,-0.28577058966010327,1.4227727716669278,0.1413652506716545,0.9956369313351701,-1.8310010528564362,69.02175828504456,28.41652029265775,0.42713584033175755,4,-0.6550006866455007,-0.6000003814697195,-2.242500305175774,-5.31500053405761,-5.210002899169915,0,-0.08450235943608475,1.5142778254109097,60.11999893188477,-1.6984196185286105,59.68000030517578,3.6666666666666665,59.52000045776367,-0.08450235943608475
7592,2010-04-20,60.38999938964844,60.38999938964844,59.40999984741211,59.83000183105469,41300.0,0.008517005885705808,2.5000136239782016,9.33307902600403,64.98678007570703,50.89033156288461,-1.1699741997400324,-1.0647179423715727,-1.981638997668135,-7.09050641023137,32.279874157799135,0.9799995422363281,0.035988646125197477,1.0429994583129911,0.07307064357466686,2.0129282730513154,0.558035050943829,1.5279638656821533,-2.292979359436032,96.15376150827129,51.77863447582895,0.4849644073691605,4,-1.164999008178711,-1.1099987030029297,-2.6099977493286133,-5.82499885559082,-6.319999694824219,1,-0.10465308426394093,1.4545501835100787,59.88000106811523,1.5142778254109097,60.11999893188477,-1.6984196185286105,59.68000030517578,-0.10465308426394093
7593,2010-04-21,61.02999877929688,61.099998474121094,60.22999954223633,60.25,47800.0,0.010597771089862817,-1.1219494040696323,1.392861035422356,75.1825210458412,54.799498801915654,-1.6775550142304212,-1.716318073404011,-2.4754934311758277,-7.613709200019848,32.42720856487378,0.8699989318847656,0.04361292489679869,1.6344989776611385,0.44280064339329783,2.826197311928979,1.0386498105272182,2.230348144795059,-2.8859191344299333,96.44671131998417,47.175530799829566,0.5958491671339192,4,-1.385000228881843,-1.5649986267089915,-3.194997787475593,-6.464998245239265,-5.849998474121101,2,-0.105849569288605,2.5000136239782016,60.38999938964844,1.4545501835100787,59.88000106811523,1.5142778254109097,60.11999893188477,-0.105849569288605
7594,2010-04-22,61.13999938964844,61.209999084472656,60.4900016784668,60.83000183105469,37900.0,0.0018024023029945546,2.200010172595029,0.3974333894127277,75.18252104584116,57.765905242519736,-1.561403329894965,-1.7980024184246588,-2.446663347549638,-7.600617038027551,32.60742103756497,0.7199974060058594,0.04706385770764143,1.6679996490478501,0.24444503419966424,3.091554263896036,0.9562223416237572,2.379776956471943,-2.877682991611323,96.63462684705802,41.83382067208374,0.7117773074240946,4,-1.260000228881836,-1.5349998474121094,-3.119997978210449,-6.57499885559082,-6.479999542236328,3,-0.10614978620474691,-1.1219494040696323,61.02999877929688,2.5000136239782016,60.38999938964844,1.4545501835100787,59.88000106811523,-0.10614978620474691
7595,2010-04-23,61.09000015258789,61.5,60.68999862670898,61.34000015258789,51400.0,-0.0008177827536748339,1.8421116033783762,-0.8064579641661744,73.0479192090013,61.57803571786176,-1.2510464472691254,-1.678927861335218,-2.2561967970286716,-7.419859875474508,33.28682588865068,0.8100013732910227,0.11472594714174278,1.5195003509521499,-0.06502264187501083,3.1040233437793106,0.7272388545385695,2.31176184736573,-2.6508227933646467,80.75119052522797,22.47181896583907,0.7922614964135795,4,-1.0349998474121094,-1.3400001525878906,-3.0549983978271484,-6.524999618530273,-7.270000457763672,4,-0.10018004446879192,2.200010172595029,61.13999938964844,-1.1219494040696323,61.02999877929688,2.5000136239782016,60.38999938964844,-0.10018004446879192
7596,2010-04-26,60.9000015258789,61.599998474121094,60.86000061035156,60.86000061035156,54000.0,-0.003110142842272401,-35.99904634751097,-0.16000366210934658,68.88896005485603,65.62677449625049,-0.840615518193573,-1.4224562930920754,-1.9714650878987996,-7.092813203073824,34.251849206611325,0.7399978637695312,0.28789796396596046,1.2410017013549748,-0.43500721174773105,2.9170106144576806,0.40299724480362187,2.0790061579063277,-2.215958355393518,68.03664898666565,7.116040065999961,0.8380044565513528,4,-0.6550025939941335,-1.1000022888183523,-2.867500305175774,-6.335000991821282,-6.480003356933587,0,-0.10229890313362644,1.8421116033783762,61.09000015258789,2.200010172595029,61.13999938964844,-1.1219494040696323,61.02999877929688,-0.10229890313362644
7597,2010-04-27,60.02999877929688,61.13000106811523,59.97999954223633,60.5099983215332,73600.0,-0.014285759027646616,-2.965536065455143,-11.999713904255245,60.5205865535551,66.95754112184072,0.2132868704295774,-0.5200475982718658,-1.0484130433382148,-6.101245751446491,34.71313939700869,1.1500015258788991,0.40808124623595887,0.3334989547729563,-1.340365238105825,2.0073631476517377,-0.5034331416664344,1.170431051212347,-1.0543600784479281,3.086374692999523,-59.66703176656937,0.8369320964393894,4,0.33500099182128196,-0.22999954223633523,-1.9224987030029368,-5.3999996185302805,-4.9399986267089915,1,-0.08928870097195674,-35.99904634751097,60.9000015258789,1.8421116033783762,61.09000015258789,2.200010172595029,61.13999938964844,-0.08928870097195674
7598,2010-04-28,60.209999084472656,60.56000137329102,59.58000183105469,60.13999938964844,93800.0,0.002998505894320491,1.5454392327051218,-0.14583283662748867,67.80820247520015,67.80901266527977,0.15807963020159832,-0.6590150811582873,-1.1750800874756138,-6.156123169463385,34.56719859534863,0.9799995422363352,0.5601485632859067,0.46599922180175923,-1.209626298623931,2.1416247422274495,-0.37181353841108233,1.3038119820146008,-0.9719244062964876,31.18803467225653,-34.984077088329386,0.8378127602128435,4,0.1550006866455078,-0.4099998474121094,-1.8099994659423828,-5.379999160766602,-6.8400001525878835,2,-0.10197640729132418,-2.965536065455143,60.02999877929688,-35.99904634751097,60.9000015258789,1.8421116033783762,61.09000015258789,-0.10197640729132418
7599,2010-04-29,56.63000106811523,61.20000076293945,56.09000015258789,60.34000015258789,216300.0,-0.05945852965941434,-1.1336115380633447,-53.000217983651325,37.59493291922106,64.70653486383829,3.6430419187288763,2.885411776915568,2.409691436222353,-2.46943181196427,34.80441803132649,5.1100006103515625,0.6484961359487684,-2.9974988937377987,-5.156814620477988,-0.8381831669976094,-4.077156757107893,-1.917841030367704,4.9699974060058665,9.80038257755906,-58.45408649662488,1.0796578633700944,4,2.214998245239265,2.214998245239265,2.109999656677253,-1.7450008392333913,-3.44000244140625,3,-0.025604816097308025,1.5454392327051218,60.209999084472656,-2.965536065455143,60.02999877929688,-35.99904634751097,60.9000015258789,-0.025604816097308025
7600,2010-04-30,54.97000122070313,56.72000122070313,54.709999084472656,56.70000076293945,300800.0,-0.029313081689958387,1.271188267114937,0.46630726931357774,28.52493580795101,61.304151020797114,5.024019216057958,4.45069008340176,4.048181485101232,-0.7272754183920327,34.46155672404575,2.010002136230476,0.5941379123493107,-4.452498817443839,-7.450341885506923,-1.4546557493807555,-5.9514203514753845,-2.9535772834122938,6.519797286987298,3.773616244743129,-64.39837318695209,1.4989215340315418,4,3.184997558593743,3.184997558593743,3.77499866485595,-0.08500099182129617,-0.8100013732910227,4,-0.00563946455169928,-1.1336115380633447,56.63000106811523,1.5454392327051218,60.209999084472656,-2.965536065455143,60.02999877929688,-0.00563946455169928
7601,2010-05-03,54.58000183105469,55.1500015258789,54.25,54.97000122070313,195200.0,-0.007094767709438621,1.4000040690104432,0.22543323285756683,26.83437484505285,57.064994884057754,5.121759096318556,4.713776598474865,4.389774090577433,-0.24521651864102267,34.538685568685494,0.9000015258788991,0.4646747466316512,-4.6084983825683565,-8.308194337607453,-0.9088024275292597,-6.4583463600879085,-2.7586504050488045,6.638604699707031,4.748227263720696,-62.94622434257177,1.8498479775195498,5,3.3449974060058594,3.3449974060058594,4.1649980545043945,0.30499839782714844,0.03999710083008523,0,-0.013924553146461127,1.271188267114937,54.97000122070313,-1.1336115380633447,56.63000106811523,1.5454392327051218,60.209999084472656,-0.013924553146461127
7602,2010-05-04,53.75,54.1500015258789,53.31000137329102,54.0,404300.0,-0.0152070685820761,2.0545290608961295,0.6410266442348957,20.710641694392663,51.01256384500792,5.487940992501187,5.376827085269824,5.160726400639021,0.6764657399887355,34.77692531732972,1.2700004577636648,0.23399262680167965,-5.157500267028809,-9.581880964645556,-0.7331195694120609,-7.369690615837179,-2.9453099182204383,7.050490138916018,5.576662366872289,-55.63413923595127,2.2121903488083734,5,3.7049999237060547,3.7049999237060547,4.994999885559082,1.135000228881836,1.5,1,0.012465082212935963,1.4000040690104432,54.58000183105469,1.271188267114937,54.97000122070313,-1.1336115380633447,56.63000106811523,0.012465082212935963
7603,2010-05-05,54.5,54.70000076293945,53.459999084472656,53.70000076293945,127000.0,0.013953488372093092,1.0666681501591047,-3.1999969482421875,25.191557091503853,45.45801229452599,4.150745139860611,4.498318212067197,4.3720695666199845,0.016891610244144317,34.3493302645096,1.2400016784667969,0.03830671983536149,-4.179500198364259,-9.021097543262208,0.6620971465336893,-6.6002988708132335,-1.758701525915285,5.701251037666019,15.082366524264106,-42.13586176305202,2.4207986724489747,5,2.9549999237060547,2.9549999237060547,4.337499618530273,0.8199996948242188,0.5800018310546875,2,0.010825690873172311,2.0545290608961295,53.75,1.4000040690104432,54.58000183105469,1.271188267114937,54.97000122070313,0.010825690873172311
7604,2010-05-06,53.959999084472656,54.90999984741211,51.77000045776367,54.2599983215332,174200.0,-0.009908273679400836,2.9249936223121322,-0.3749994039529838,20.777981300739725,39.65024141583027,3.9841297541364398,4.921255761449501,4.857637516680022,0.6471720847297746,35.40099660059221,3.1399993896484375,-0.2704435884119718,-4.485000991821288,-9.766907993641325,0.7969060099987502,-7.125954492731303,-1.8440474909112723,5.689951980043361,44.242389680127985,-9.358004702174078,2.640953500910018,5,2.7250003814697266,2.7250003814697266,4.877500534057617,1.3600006103515625,1.25,3,-0.010934028217166158,1.0666681501591047,54.5,2.0545290608961295,53.75,1.4000040690104432,54.58000183105469,-0.010934028217166158
7605,2010-05-07,52.7599983215332,54.22999954223633,52.63999938964844,53.77999877929688,296100.0,-0.02223870984617493,-1.5238131280256493,3.4000101725519354,19.043466319208576,34.11185322298055,4.334026865332056,5.968079430448043,6.006836963879188,1.9275588541516626,36.50949629226869,1.5900001525878906,-0.7572063867492957,-5.393501663208006,-11.253568958445996,0.46656563202999024,-8.323535310827005,-2.463468015589008,6.101957682307578,29.289868370413817,-21.43616579632911,2.930033647618997,5,3.7250022888183594,3.9250011444091797,6.07750129699707,2.5600013732910156,2.4800033569335938,4,0.008150119766024977,2.9249936223121322,53.959999084472656,1.0666681501591047,54.5,2.0545290608961295,53.75,0.008150119766024977
7606,2010-05-10,54.04999923706055,54.36999893188477,53.2599983215332,54.09000015258789,165800.0,0.024450359298075375,2.700011444120837,0.039216566250415794,24.185672584105788,30.074640559708403,2.2017011787613825,4.5257745689324125,4.701576590982029,0.7211518493951559,37.21526330639305,1.6100006103515696,-1.2734884745430222,-3.8595006942748995,-9.983859160608972,2.264857772059173,-6.921679927441936,-0.7973214611078632,4.102761212172524,72.61144020643104,26.49027067278351,3.062179233167038,5,2.4350013732910156,2.635000228881836,5.117500305175781,1.6000003814697266,1.0699996948242259,0,0.0020351639575257874,-1.5238131280256493,52.7599983215332,2.9249936223121322,53.959999084472656,1.0666681501591047,54.5,0.0020351639575257874
7607,2010-05-11,54.1500015258789,54.61000061035156,53.33000183105469,53.77999877929688,88700.0,0.0018501811328386353,-1.0157514372735956,-9.24985695212629,20.69849218799743,24.84022830557477,1.318568463983759,4.262324055998143,4.58071465435679,0.7208634501688138,37.77857625351917,1.279998779296875,-1.823982838642216,-3.5169984817504982,-9.840395388072174,2.806398424571178,-6.678696934911336,-0.35530002858966014,3.3644829242072305,75.79622709358866,34.55208772883359,3.1616984531608394,5,2.3349990844726634,2.5349979400634837,5.084998130798347,1.4999980926513743,0.6599998474121236,1,0.008679545572704228,2.700011444120837,54.04999923706055,-1.5238131280256493,52.7599983215332,2.9249936223121322,53.959999084472656,0.008679545572704228
7608,2010-05-12,55.36000061035156,55.38000106811523,54.0,54.38999938964844,109300.0,0.022345319489869064,1.7326696025925024,2.621605460131655,27.492223545944185,23.71770504187734,-0.7283456880680461,2.8719341606319304,3.357038650567773,-0.38249103950089136,37.99213145059407,1.3800010681152273,-2.3690715554611046,-2.098999404907225,-8.439408833493324,4.241410023678874,-5.269204119200275,1.0712053093858245,1.5800354405023214,99.44597079273854,62.51466566647335,3.170204714293049,5,-1.114999771118164,1.3249988555908203,3.8749990463256836,0.33499908447265625,0.05999755859375,2,-0.001987005222882754,-1.0157514372735956,54.1500015258789,2.700011444120837,54.04999923706055,-1.5238131280256493,52.7599983215332,-0.001987005222882754
7609,2010-05-13,54.349998474121094,55.31000137329102,54.13999938964844,55.31000137329102,106900.0,-0.01824425804001184,1.4374967714248035,-0.9896924649992208,25.579716214307354,23.390458420361377,-0.08467852249534502,3.6492510381755565,4.331029441054,0.732718341985219,37.75014519168059,1.220001220703125,-2.8938609458390943,-2.842501449584958,-9.237670070036259,3.552667170866343,-6.040085759810609,0.3550828606406924,2.0730340174237654,62.40868748042201,29.73888642581184,3.1975843102256496,5,-0.7749977111816406,2.335000991821289,5.027502059936523,1.4100017547607422,0.3000030517578054,3,0.013431524883688484,1.7326696025925024,55.36000061035156,-1.0157514372735956,54.1500015258789,2.700011444120837,54.04999923706055,0.013431524883688484
7610,2010-05-14,54.93000030517578,55.15999984741211,53.77999877929688,54.27000045776367,228400.0,0.01067160712673898,1.4642899717643887,-0.687497764832566,28.96406982477137,23.62709119588566,-0.7498007532547746,2.8042676894896914,3.700703535541031,0.26284351824234875,37.29814141570189,1.3800010681152273,-3.512579180698282,-2.002999687194823,-8.318697969923974,4.312698595534329,-5.160848828559402,1.1548494541697565,1.0277289829909577,78.77357641800418,48.48814174015204,3.1578491413645775,5,-1.3549995422363281,1.7549991607666016,4.3849992752075195,0.8999996185302734,0.4199981689453125,4,0.005097374435486524,1.4374967714248035,54.349998474121094,1.7326696025925024,55.36000061035156,-1.0157514372735956,54.1500015258789,0.005097374435486524
7611,2010-05-17,54.81999969482422,55.70000076293945,53.95000076293945,55.18999862670898,153800.0,-0.002002559798660708,1.517979806850522,-0.5606045718579207,30.603142195241915,24.726257918202244,-0.672943495208969,2.6517031389520014,3.729694876330612,0.4778610411629387,36.63094161293212,1.75,-3.689243166359354,-1.8600002288818374,-8.0833516193657,4.363351161602026,-4.9716759241237725,1.2516754663600977,-3.049999237060547,62.869136509888435,27.93932798680393,3.1116756952419333,5,-1.0849990844726562,1.864999771118164,4.502500534057617,1.0200004577636719,-0.3699989318847656,0,0.007661473658896023,1.4642899717643887,54.93000030517578,1.4374967714248035,54.349998474121094,1.7326696025925024,55.36000061035156,0.007661473658896023
7612,2010-05-18,54.06999969482422,55.5099983215332,53.959999084472656,55.31999969482422,123000.0,-0.01368113834686524,-1.1088407481990492,3.378388131102309,28.07144270137094,25.046245208187475,0.14217304523278074,3.060880844854097,4.411189200056981,1.3212799681131884,35.76717010795485,1.5499992370605469,-3.648366993257312,-2.2940002441406264,-8.364097310305802,3.7760968220245488,-5.329048777223214,0.7410482889419612,-2.221399230957033,15.104198745521892,-19.46039159944924,3.0350485330825876,5,-0.33499908447265625,2.614999771118164,5.252500534057617,1.7749996185302734,0.31999969482421875,1,0.019419257314348792,1.517979806850522,54.81999969482422,1.4642899717643887,54.93000030517578,1.4374967714248035,54.349998474121094,0.019419257314348792
7613,2010-05-19,54.56999969482422,54.63999938964844,53.61000061035156,54.0,132700.0,0.009247272106936322,1.9014087533983086,-0.455999755859375,40.567767583136416,27.245110350675994,-0.38761515820878856,2.1629974246376023,3.8351531324521204,0.9104115590205097,34.4411695799767,1.029998779296875,-3.5383123251803568,-1.4710002899169936,-7.171954681938971,4.229954102104983,-4.321477485927986,1.3794769060939984,-2.644371224975586,45.932967195431125,7.895655776716694,2.8504771960109903,5,-0.39999961853027344,2.114999771118164,4.752500534057617,1.3449993133544922,0.09000015258789062,2,0.00439805167324514,-1.1088407481990492,54.06999969482422,1.517979806850522,54.81999969482422,1.4642899717643887,54.93000030517578,0.00439805167324514
7614,2010-05-20,54.6500015258789,55.38999938964844,54.11000061035156,54.29999923706055,276200.0,0.0014660405259681042,-2.5068481697280065,0.6140394319444133,48.286941662160295,30.494385388781744,-0.40168897527301084,1.6567963129334302,3.6891157360518534,0.9218693970739267,32.70436070581336,1.279998779296875,-3.2718403187797094,-1.0664985656738324,-6.261805411833315,4.12880828048565,-3.6641519887535736,1.5311548574059088,-2.648885610168449,49.76080572241018,7.084120160321191,2.597653423079743,5,-0.17000198364257102,2.0349979400634837,4.672498703002937,2.609998703002937,0.04999923706055398,3,0.01408959966271528,1.9014087533983086,54.56999969482422,-1.1088407481990492,54.06999969482422,1.517979806850522,54.81999969482422,0.01408959966271528
7615,2010-05-21,54.97000122070313,55.16999816894531,53.88000106811523,54.290000915527344,251900.0,0.0058554379851700755,1.388896345641698,1.942845309587966,52.103553877694495,33.596372199180486,-0.41932916343109383,0.9009872662886451,3.306082040188869,0.6831853191141022,30.744750431691454,1.2899971008300852,-3.0790263736520345,-0.4404989242553654,-4.983122815547148,4.102124967036417,-2.7118108699012566,1.8308130213905258,-2.8949076080481007,65.07179478755457,16.8704833007168,2.2713119456458917,5,-0.4549999237060618,1.7149982452392507,4.1924991607665945,2.334999084472649,-1.069999694824233,4,-0.005821351422923282,-2.5068481697280065,54.6500015258789,1.9014087533983086,54.56999969482422,-1.1088407481990492,54.06999969482422,-0.005821351422923282
7616,2010-05-24,54.66999816894531,55.22000122070313,53.90999984741211,54.70000076293945,111600.0,-0.0054575776804755005,1.448592666535926,-0.044121441954918815,55.263139517323665,37.436888569105626,-0.024731233449571732,0.7487098114331161,3.5627662935856392,1.0618286207234888,28.597485160228764,1.3100013732910227,-2.780917421145624,-0.4290018081665039,-4.170416452197962,3.3124128358649543,-2.2997091301822365,1.4417055138492287,-2.5224064132845925,55.78941239537176,2.105639705773932,1.8707073220157298,5,-0.014997482299804688,2.0150012969970703,4.582502365112305,2.6350021362304688,-1.30999755859375,0,0.012438271958129521,1.388896345641698,54.97000122070313,-2.5068481697280065,54.6500015258789,1.9014087533983086,54.56999969482422,0.012438271958129521
7617,2010-05-25,54.66999816894531,54.849998474121094,53.58000183105469,54.06999969482422,171700.0,0.0,1.6458288629807118,-19.998219961856325,51.06381658163581,40.05595446196025,0.0634608879094003,0.3442107525141225,3.508560555629863,1.140788186043153,28.012987391145423,1.2699966430664062,-2.3103835429442583,-0.1610017776489272,-3.096239052925874,2.7742354976280197,-1.6286204152874006,1.3066168599895462,-2.4513582331390182,60.220873377170804,1.5859457173149565,1.4676186376384723,5,-0.029996871948242188,2.0150012969970703,4.582502365112305,2.6350021362304688,-1.779998779296875,1,-0.004024097555774708,1.448592666535926,54.66999816894531,1.388896345641698,54.97000122070313,-2.5068481697280065,54.6500015258789,-0.004024097555774708
7618,2010-05-26,54.06999969482422,55.18999862670898,53.93999862670898,54.790000915527344,168200.0,-0.010974913009269449,-1.551011669819583,-1.200005086275956,50.683232698119944,42.845234071272756,0.5154324813359494,0.4855236270358745,4.044329455652083,1.8285552433007268,27.89549456602697,1.25,-1.9757067240209025,-0.4540002822875948,-1.953803418701412,1.0458028541262223,-1.2039018504945034,0.29590128591931375,-1.781732542475261,27.07174169617265,-32.00469714344841,0.7499015682069087,5,0.5700016021728516,2.614999771118164,5.182500839233398,3.2350006103515625,-1.5600013732910156,2,0.005918248504352297,1.6458288629807118,54.66999816894531,1.448592666535926,54.66999816894531,1.388896345641698,54.97000122070313,0.005918248504352297
7619,2010-05-27,55.18000030517578,55.6500015258789,54.63999938964844,54.709999084472656,99800.0,0.020528955365572532,-2.3114791004827544,-0.6527783664646294,65.20099737907638,46.87155935508443,-0.5190327206377106,-0.7785962592400608,2.8732913722410416,0.8101560672652184,28.180038993613543,1.5800018310546804,-1.5698938155292765,0.7285003662109375,-0.4479944815618353,1.9049952139837103,0.1402529423245511,1.316747790097324,-2.823498480615015,77.2946236717667,13.853453537465128,0.5882474238863875,5,-0.5399990081787109,1.5049991607666016,4.374999046325684,2.309999465942383,-2.6599998474121094,3,-0.009423712484374458,-1.551011669819583,54.06999969482422,1.6458288629807118,54.66999816894531,1.448592666535926,54.66999816894531,-0.009423712484374458
7620,2010-05-28,54.65999984741211,55.11999893188477,54.22999954223633,54.9900016784668,95200.0,-0.009423712484374458,2.016965809755292,-0.7021297318355951,54.24200108445483,49.498099231663645,-0.04622007178524967,-0.2983053933254496,3.3036764227169186,1.411840269139418,27.74624902055871,0.9500007629394531,-1.3222812500276717,0.2239999771118164,-0.9317170882960895,1.3797170425197223,-0.3538585555921401,0.8018585098157729,-2.2366280440837727,52.17382490721272,-9.689842801462376,0.5778585327039539,5,-0.0449981689453125,2.0249996185302734,5.0824995040893555,3.239999771118164,-1.5600013732910156,4,0.0007318133120930437,-2.3114791004827544,55.18000030517578,-1.551011669819583,54.06999969482422,1.6458288629807118,54.66999816894531,0.0007318133120930437
7621,2010-06-01,53.81999969482422,54.72999954223633,53.81999969482422,54.22000122070313,156700.0,-0.015367730606162144,-3.5499818802571097,1.2121191103713167,47.91928435773652,51.70341497125982,0.7118737978652803,0.5078770657952987,4.071466795467089,2.326594783789666,27.152115825136704,0.9099998474121094,-0.9498438511149914,-0.5780000686645508,-1.7633784165871944,0.6073782792580928,-1.1706892426258761,0.014689105296774585,-1.3310953123036597,11.594101408305391,-46.50340920628703,0.5926891739613235,6,0.7950019836425781,2.864999771118164,6.082500457763672,4.255001068115234,-0.15999984741210938,1,0.0014864702992998247,2.016965809755292,54.65999984741211,-2.3114791004827544,55.18000030517578,-1.551011669819583,54.06999969482422,0.0014864702992998247
7622,2010-06-02,54.41999816894531,54.459999084472656,53.7400016784668,53.84000015258789,139700.0,0.011148243729529383,1.1818108256509552,-1.4499895096225115,43.57922472088119,52.03802131989813,0.18633924287289005,-0.04147988860581364,3.3734709441455166,1.8068758948603545,26.074526333639405,0.7199974060058594,-0.6418145109451032,-0.011501502990725498,-1.1569698320095796,1.1339668260281286,-0.5842356675001525,0.5612326615187015,-1.8668718588163742,35.601913340456896,-16.552083613553798,0.5727341645094254,6,0.19500350952148438,2.06500244140625,5.602500915527344,3.720001220703125,-0.7199974060058594,2,-0.019478088832399765,-3.5499818802571097,53.81999969482422,2.016965809755292,54.65999984741211,-2.3114791004827544,55.18000030517578,-0.019478088832399765
7623,2010-06-03,55.09000015258789,55.2400016784668,53.93000030517578,54.20000076293945,96100.0,0.012311686993494053,1.2016784633533364,1.534486954348441,55.30086617585736,52.81734626586447,-0.44940315446825707,-0.7009523942047053,2.5989861268093577,1.2236209355686256,25.19566067385798,1.3100013732910156,-0.34600085907494815,0.6290004730224581,-0.5536806576295206,1.8116816036744368,0.03765990769647232,1.2203410383484439,-2.473936353402742,70.6805540298987,19.00480959527421,0.5913405653259882,6,-0.47499847412109375,1.3950004577636719,4.992499351501465,3.049999237060547,-1.7700004577636719,3,-0.03993466612535679,1.1818108256509552,54.41999816894531,-3.5499818802571097,53.81999969482422,2.016965809755292,54.65999984741211,-0.03993466612535679
7624,2010-06-04,53.36999893188477,55.0,53.25,54.47000122070313,104500.0,-0.031221659392613343,-1.611940001081752,-1.2359584754916249,40.39408797567996,51.51629449897396,1.1956731723921763,1.025140648842573,4.2068708287567205,3.0158192973552715,23.679337797757142,1.8400001525878906,0.03569394707405138,-1.0615007400512653,-2.323568020429377,0.20056654032684662,-1.6925343802403248,-0.43046709986220577,-0.692256393424536,6.030091993551799,-40.47397860389676,0.6310336401890575,6,1.0800018310546804,3.1150016784667898,6.712500572204583,5.354999542236321,0.2800025939941264,4,-0.01611393343756995,1.2016784633533364,55.09000015258789,1.1818108256509552,54.41999816894531,-3.5499818802571097,53.81999969482422,-0.01611393343756995
7625,2010-06-07,53.18999862670898,54.31000137329102,53.099998474121094,53.540000915527344,118100.0,-0.0033726870672328157,-3.5660263284798415,0.3181832368679384,40.04884112939171,49.82581690031485,1.2255016588032461,1.3059647293090322,4.286148031610885,3.2633918727926314,22.12256066632383,1.210002899169929,0.13136281740998612,-1.2630010604858484,-2.4150270757013956,-0.11097504527030111,-1.8390140680936184,-0.6869880528780783,-0.45181092375915455,4.205608309610017,-38.56659815463594,0.5760130076077727,6,1.1850013732910227,1.0550022125244212,5.655000686645515,5.655000686645515,0.3800010681152415,0,-0.01259631859830268,-1.611940001081752,53.36999893188477,1.2016784633533364,55.09000015258789,1.1818108256509552,54.41999816894531,-0.01259631859830268
7626,2010-06-08,54.15999984741211,54.290000915527344,52.61999893188477,53.13000106811523,197000.0,0.01823653404300063,1.589148524689047,-2.9428344105240964,50.535077720418776,49.7670681379574,0.19617971050259797,0.3632510909851021,3.2242960672638077,2.3525996915745537,20.75472414217184,1.670001983642571,0.13611547999545337,-0.2984998703002901,-1.443453397311579,0.8464536567109988,-0.8709766338059381,0.2739768932053579,1.5400009155273438,58.77859927957614,11.989942166987532,0.5724767635056459,6,-0.024999618530273438,-0.4249992370605469,3.9949989318847656,3.9949989318847656,-1.029998779296882,1,-0.01957166499773666,-3.5660263284798415,53.18999862670898,-1.611940001081752,53.36999893188477,1.2016784633533364,55.09000015258789,-0.01957166499773666
7627,2010-06-09,54.61999893188477,55.06999969482422,53.790000915527344,54.459999084472656,106700.0,0.008493336147870068,1.4150889075225013,0.15533984178247154,50.298680990836125,49.724340170481426,-0.303582576396245,-0.062959556678301,2.671062090959964,1.9587580575824788,19.269128569653002,1.279998779296875,0.08040926830904738,0.13799934387207458,-0.9995630763058756,1.2755617640500247,-0.43078186621689696,0.7067805539610461,1.0184017944335864,76.33579783872896,28.22281104384006,0.5687812100889746,6,-0.4849987030029368,-0.8849983215332102,3.305000305175774,3.305000305175774,-2.9500007629394602,2,-0.017575963076635226,1.589148524689047,54.15999984741211,-3.5660263284798415,53.18999862670898,-1.611940001081752,53.36999893188477,-0.017575963076635226
7628,2010-06-10,55.25,55.63000106811523,54.47000122070313,55.02000045776367,101200.0,0.011534256324334358,1.3434300620754278,1.4374985098823956,53.3632179601989,48.40903134616171,-0.8365725885366047,-0.7395407749331966,1.9538692701494398,1.4128215609787986,18.27978219531253,1.1599998474120952,0.0257607033420868,0.7735004425048828,-0.3471256104274616,1.8941264954372272,0.21318741603870706,1.3338134689710586,-2.6300010681152273,87.37538875666321,37.84034028956086,0.5603130264661729,6,-1.125,-1.5149993896484375,2.2049999237060547,2.2049999237060547,-3.0900001525878906,3,-0.028054284833675003,1.4150889075225013,54.61999893188477,1.589148524689047,54.15999984741211,-3.5660263284798415,53.18999862670898,-0.028054284833675003
7629,2010-06-11,55.08000183105469,55.18000030517578,54.5,54.81000137329102,58400.0,-0.0030768899356617974,1.893634290259482,1.1739173701756114,50.62714114459997,48.00738024173339,-0.7624284151911098,-0.5397201923993009,2.042573939498169,1.657647940610751,17.236970313549012,0.75,0.011937587040968367,0.5670021057128878,-0.5834330787617006,1.7174372901874762,-0.008215486524406401,1.142219697950182,-2.399802856445305,81.72761306577259,32.74683261658329,0.5752175922372934,6,-0.9550018310546875,-1.345001220703125,2.374998092651367,2.374998092651367,-2.4800033569335938,4,-0.03195355987149151,1.3434300620754278,55.25,1.4150889075225013,54.61999893188477,1.589148524689047,54.15999984741211,-0.03195355987149151
7630,2010-06-14,55.209999084472656,55.72999954223633,54.97999954223633,55.33000183105469,86400.0,0.002360153396811837,-1.5861987319460156,-0.4444538634340811,53.13954076359607,48.58740873127334,-0.9009480174146276,-0.6826657196813599,1.8275714790707127,1.6103813801930897,15.882787277705457,0.75,0.05247781956796871,0.6829994201660128,-0.49528023095722773,1.8612790712892533,0.09385959460439608,1.2721392457276295,-2.470804067993157,83.27973132761247,33.707765558076666,0.5891398255616186,6,-1.0349998474121094,-1.0349998474121094,1.4750003814697266,1.4750003814697266,-3.279998779296875,0,-0.028255707017979192,1.893634290259482,55.08000183105469,1.3434300620754278,55.25,1.4150889075225013,54.61999893188477,-0.028255707017979192
7631,2010-06-15,55.2400016784668,55.72999954223633,55.0099983215332,55.540000915527344,97700.0,0.0005434268156432331,1.117661578507436,2.499936423167398,53.30245329648592,49.66776746189609,-0.791584090867552,-0.7163153445854391,1.7050345268695253,1.6642834858417785,15.002010770722093,0.720001220703125,-0.13471686374327874,0.6920019149780288,-0.5226742791007197,1.9066781090567773,0.08466381793865452,1.299340012017403,-2.3811744809570214,74.74236027678205,25.422002859957793,0.6073380970393728,6,-1.06500244140625,-1.06500244140625,1.3449983596801758,1.444997787475586,-2.4099998474121094,1,-0.030231751138660168,-1.5861987319460156,55.209999084472656,1.893634290259482,55.08000183105469,1.3434300620754278,55.25,-0.030231751138660168
7632,2010-06-16,55.11999893188477,55.68999862670898,55.02999877929688,55.06999969482422,108400.0,-0.002172388539749104,-9.15376038029374,-0.16666454738504205,56.441708889643024,49.79452776342782,-0.627871419617172,-0.5413724209958843,1.7256544238355076,1.8701013351370221,14.073636006855677,0.6599998474120952,-0.18017572646660795,0.5194992065429744,-0.6989472401391907,1.7379456532251396,-0.08972401679810815,1.128722429884057,-2.146324840585933,51.58718865519661,-0.5248536389817886,0.6092232233410828,6,-0.9449996948242259,-0.9449996948242259,1.4650011062622,1.56500053405761,-1.2299995422363352,2,-0.036103009839109634,1.117661578507436,55.2400016784668,-1.5861987319460156,55.209999084472656,1.893634290259482,55.08000183105469,-0.036103009839109634
7633,2010-06-17,54.81000137329102,55.4900016784668,54.68000030517578,55.34000015258789,113500.0,-0.005624048704660378,-1.050634011608255,-10.600137331195421,47.48300124717211,50.58218479359362,-0.4042832493619386,-0.2239549163359129,1.940611551863988,2.2590747596629797,12.85353665174162,0.8100013732910156,-0.10887093540702608,0.1975015640258846,-1.024402595335097,1.4194057233868662,-0.4134505156546098,0.808453643706379,-1.7260742639546862,25.203373062025097,-22.74325939273484,0.6109520796804915,6,-0.6350021362304759,-0.6350021362304759,1.77499866485595,1.87499809265136,-0.4700012207031321,3,-0.05728887293689866,-9.15376038029374,55.11999893188477,1.117661578507436,55.2400016784668,-1.5861987319460156,55.209999084472656,-0.05728887293689866
7634,2010-06-18,55.41999816894531,55.63999938964844,54.77999877929688,54.90999984741211,167700.0,0.011129297215298761,-1.2337664911246642,-0.9622632003224635,55.107516544457894,52.2553709508232,-0.774336738430577,-0.8150982537611782,1.2539205566413045,1.7367138476028856,12.278096840750866,0.8600006103515554,-0.022848446550071344,0.768998527526854,-0.5052805388494477,2.0432775939031558,0.13185899433870674,1.4061380607150014,-2.230228162292974,70.47603823419351,22.11136230490959,0.6371395331881501,6,-1.2449989318847656,-1.2449989318847656,0.045001983642578125,1.2650012969970703,-1.0199966430664134,4,-0.05882350106896883,-1.050634011608255,54.81000137329102,-9.15376038029374,55.11999893188477,1.117661578507436,55.2400016784668,-0.05882350106896883
7635,2010-06-21,54.6500015258789,55.9900016784668,54.5099983215332,55.90999984741211,55900.0,-0.01389384100517499,1.084508858413142,-2.4705930751797167,55.63095238095232,52.821579246438034,0.25092861365357066,-0.07410372150820876,1.9386286231561982,2.5618580170315184,11.633072643421052,1.4800033569335938,-0.10985101536432751,0.015001869201654472,-1.250417379708793,1.280421118112102,-0.6177077552535692,0.6477114936568782,-1.3586223378032045,9.459654512930799,-41.7569879639299,0.6327096244552244,6,0.23999977111817117,-0.3450012207031179,0.4799985885620188,2.0349979400634837,-1.2800025939941264,0,-0.037511491208047754,-1.2337664911246642,55.41999816894531,-1.050634011608255,54.81000137329102,-9.15376038029374,55.11999893188477,-0.037511491208047754
7636,2010-06-22,55.349998474121094,55.97999954223633,54.81999969482422,54.81999969482422,175700.0,0.0128087269661048,-3.3773679967754937,-0.4206345121570907,56.22490698156584,53.48004880096356,-0.29336587886382404,-0.7594838297423365,1.1487577602759842,1.9069491642485517,11.005035630943945,1.329998016357429,0.09696062798046512,0.6809988021850586,-0.6242929620150051,1.9862905663851222,0.028352920085026767,1.3336446842850904,-1.8967019366219304,56.75663833143459,3.4175778686595564,0.6526458821000305,6,-0.11999702453613281,-1.0449981689453125,-0.21999835968017578,1.335000991821289,-2.6599998474121165,1,-0.061788586508170096,1.084508858413142,54.6500015258789,-1.2337664911246642,55.41999816894531,-1.050634011608255,54.81000137329102,-0.061788586508170096
7637,2010-06-23,54.45000076293945,55.209999084472656,54.43999862670898,55.1500015258789,115400.0,-0.016260121698150276,-1.1388752019920834,-1.3207591984798621,45.84415404264343,52.6445972545685,0.6481405627052439,0.1298443490533714,1.9443138547162988,2.83384686399161,9.995307423899956,0.9099998474121165,0.3188709061496269,-0.20799903869628622,-1.5169581175655935,1.100960040173021,-0.8624785781309399,0.4464805007383674,-0.8445019169822316,0.6452978411321632,-48.4140699571343,0.6544795394346536,6,0.7649993896484375,-0.14500045776367188,0.7599992752075195,2.2349987030029297,-2.5300025939941406,2,-0.02975204608238302,-3.3773679967754937,55.349998474121094,1.084508858413142,54.6500015258789,-1.2337664911246642,55.41999816894531,-0.02975204608238302
7638,2010-06-24,54.38999938964844,54.9000015258789,54.27000045776367,54.29999923706055,88400.0,-0.0011019535803542535,-7.400142417537608,-0.12857150642230963,58.443727117302686,53.513106807091035,0.6406981121393116,0.22666998480920597,1.880259296448763,2.9238658567087157,9.3685660322517,0.6300010681152273,0.37308830422868766,-0.2840003967285156,-1.5703240842573152,1.002323290800284,-0.9271622404929118,0.3591614470358806,-0.6414303737406399,6.976677134898246,-45.56237095859885,0.6431618437643988,6,0.7400016784667969,-0.08499908447265625,0.8200006484985352,2.2950000762939453,-2.3400001525878906,3,-0.009192866438883618,-1.1388752019920834,54.45000076293945,-3.3773679967754937,55.349998474121094,1.084508858413142,54.6500015258789,-0.009192866438883618
7639,2010-06-25,54.65999984741211,54.93000030517578,53.68000030517578,54.52999877929688,169100.0,0.004964156293317812,2.7313322363738846,1.4444538634339905,61.99024232392004,54.49651809157147,0.340681306883134,-0.0888399257832333,1.481624509008654,2.663563414773982,9.411777659438648,1.25,0.40662950244211515,0.012000083923339844,-1.252088973372075,1.2760891412187547,-0.620044444724364,0.6440446125710437,1.3300018310546875,42.42419738652108,-15.55831468249206,0.632044528647707,6,0.1750011444091797,-0.3549995422363281,0.7674999237060547,2.0249996185302734,-2.9399986267089773,4,-0.00585436691762764,-7.400142417537608,54.38999938964844,-1.1388752019920834,54.45000076293945,-3.3773679967754937,55.349998474121094,-0.00585436691762764
7640,2010-06-28,54.70000076293945,55.18000030517578,54.22000122070313,54.709999084472656,77100.0,0.0007318133120930437,1.021049081060229,-0.07690953373045405,55.19232716084704,54.70650407650049,0.24666916979068532,-0.13248288583625367,1.2966172757053869,2.641575148981275,9.00817743028992,0.9599990844726491,0.3593879116425498,0.050000953674313564,-1.2142946093666538,1.314296516715281,-0.5821468278461666,0.6821487351947937,1.2438008880615214,44.347860700478165,-12.974878106634193,0.632147781520483,6,0.13500022888183594,-0.3950004577636719,0.8824987411499023,1.9849987030029297,-2.75,0,-0.005484446670498189,2.7313322363738846,54.65999984741211,-7.400142417537608,54.38999938964844,-1.1388752019920834,54.45000076293945,-0.005484446670498189
7641,2010-06-29,53.9000015258789,54.5,53.86000061035156,54.27999877929688,165500.0,-0.014625214367502748,-1.7826115801170948,38.00610454025323,43.501816116093586,53.26873821277277,0.9349165009563265,0.7102311135654418,1.9470614500065722,3.470286750686199,8.389520916655925,0.8400001525878906,0.33155842638608135,-0.7539983749389734,-2.0076988139682825,0.4997020640903358,-1.3808485944536315,-0.12714815542431523,1.9985240982055714,14.37917622419421,-38.86393327736691,0.6268502195146557,6,0.9349994659423899,0.4049987792968821,1.6999988555908274,2.7849979400634837,-2.8300018310546804,1,-0.009833071966420248,1.021049081060229,54.70000076293945,2.7313322363738846,54.65999984741211,-7.400142417537608,54.38999938964844,-0.009833071966420248
7642,2010-06-30,53.36000061035156,54.04999923706055,53.1500015258789,54.02000045776367,399400.0,-0.0100185695777405,1.5000026491048872,1.7368542574336292,32.660522075591345,51.62179608259712,1.3399132130698774,1.2298004603758912,2.3117076578890234,4.026730825291729,7.911296243642761,0.8999977111816477,0.24750881049472895,-1.240999412536624,-2.619738758033648,0.13773993296040032,-1.930369085285136,-0.5516297397881118,2.494154507354736,10.344788706986288,-36.98708326779523,0.6893696727485128,6,1.210000991821289,0.9449996948242188,2.309999465942383,3.3249988555908203,-3.4300003051757812,2,-0.012556258920143448,-1.7826115801170948,53.9000015258789,1.021049081060229,54.70000076293945,2.7313322363738846,54.65999984741211,-0.012556258920143448
7643,2010-07-01,52.88999938964844,53.66999816894531,52.43999862670898,53.18999862670898,211300.0,-0.008808118728018677,-1.0499979337069492,0.4545444036644114,30.95647524158676,48.93834704894478,1.6862476336842391,1.6090280879423062,2.576645031666196,4.511567155952747,8.462160233071145,1.2299995422363352,0.1372537185607996,-1.6010005950927706,-3.155334586205228,-0.04666660398031297,-2.3781675906489994,-0.8238335995365418,2.8559895843847656,16.423375448122453,-25.460596791167237,0.7771669955562271,7,1.3250007629394531,1.3250007629394531,2.772500991821289,3.7950000762939453,-2.7399978637695384,3,-0.018339974133048886,1.5000026491048872,53.36000061035156,-1.7826115801170948,53.9000015258789,1.021049081060229,54.70000076293945,-0.018339974133048886
7644,2010-07-02,52.5099983215332,53.16999816894531,52.5099983215332,53.15999984741211,70200.0,-0.007184743287964701,-1.0307639940373488,2.1666772630749596,27.499979337043342,45.81268337739934,1.7992677673923296,2.025125841927739,2.739392443946315,4.898596072033492,8.480763268884667,0.6599998474121094,-0.016394071369226992,-1.9380016326904297,-3.661310959311635,-0.21469230606922451,-2.7996562960010323,-1.076346969379827,3.037631231660548,2.5547318227700835,-32.684610479268144,0.8616546633106031,7,1.7000007629394531,1.7050018310546875,3.1525020599365234,4.17500114440918,-2.8899993896484304,4,-0.008760218990218838,-1.0499979337069492,52.88999938964844,1.5000026491048872,53.36000061035156,-1.7826115801170948,53.9000015258789,-0.008760218990218838
7645,2010-07-06,52.52000045776367,53.86999893188477,52.31999969482422,52.83000183105469,143900.0,0.00019048060465021166,-3.3661772053964514,0.4769240700963649,27.25749862849416,42.594082449280265,1.6263823418593546,2.0684036196341395,2.509385449283748,4.895431943519732,8.055689182503958,1.549999237060554,-0.07082641254926614,-1.8944995880126925,-3.7423259787126852,-0.0466731973126997,-2.818412783362689,-0.9705863926626961,2.841171239840996,9.174345639521658,-20.197827821008723,0.9239131953499947,7,1.2449989318847656,1.635000228881836,3.1424999237060547,4.164999008178711,-3.5499992370605398,1,-0.015232277800604654,-1.0307639940373488,52.5099983215332,-1.0499979337069492,52.88999938964844,1.5000026491048872,53.36000061035156,-0.015232277800604654
7646,2010-07-07,53.099998474121094,53.15999984741211,52.13000106811523,52.68999862670898,167400.0,0.011043374167977182,2.8867688232796427,-1.3225742939765195,34.31674470813671,41.31325918989063,0.7751756346379608,1.4808449137843098,1.7177113392640848,4.30272134362162,7.295221827481852,1.029998779296882,-0.24044319481759402,-1.2615015029907255,-3.198708398641351,0.6757053926598999,-2.2301049508160418,-0.29289805516540923,2.0178794632611385,50.52074640981032,22.968916965626306,0.9686034478253128,7,0.5550022125244141,0.9600028991699219,2.550002098083496,3.585000991821289,-4.090000152587891,2,-0.021657207989226324,-3.3661772053964514,52.52000045776367,-1.0307639940373488,52.5099983215332,-1.0499979337069492,52.88999938964844,-0.021657207989226324
7647,2010-07-08,53.65999984741211,53.72999954223633,53.27000045776367,53.47999954223633,79600.0,0.01054616552510712,1.874997019764919,0.4390252979651763,41.40506414284423,39.4200744149508,0.1020606224987759,0.8909127784683761,0.9762239145918556,3.716528857507825,7.086929471731295,0.6300010681152344,-0.35686325052212453,-0.6535001754760756,-2.61120349980299,1.3042031488508385,-1.6323518376395327,0.32535148668738145,1.1590904030434217,87.93107228202454,57.60024606550956,0.9788516621634563,7,-0.0049991607666015625,0.40000152587890625,1.9900007247924805,3.0249996185302734,-4.869998931884766,3,-0.04826686842998196,2.8867688232796427,53.099998474121094,-3.3661772053964514,52.52000045776367,-1.0307639940373488,52.5099983215332,-0.04826686842998196
7648,2010-07-09,53.70000076293945,53.97999954223633,53.1500015258789,53.68999862670898,40000.0,0.0007454512791853496,1.912275300825874,0.05556732929262626,35.94773115854001,36.52646206324191,-0.05152835285644386,0.768223063663136,0.7456570769488309,3.6488664893583973,7.312029980959718,0.829998016357429,-0.5447608816914453,-0.5359992980957031,-2.4600348162581582,1.388036220066752,-1.4980170571769307,0.4260184609855244,0.8501805692820454,84.86491836541124,57.149673337879705,0.962017759081227,7,-0.04500007629394531,0.3600006103515625,1.8500003814697266,2.9849987030029297,-4.5,4,-0.07020484924025372,1.874997019764919,53.65999984741211,2.8867688232796427,53.099998474121094,-3.3661772053964514,52.52000045776367,-0.07020484924025372
7649,2010-07-12,53.31999969482422,53.58000183105469,53.02000045776367,53.349998474121094,70200.0,-0.007076369882986877,1.2856942671192353,-2.9992372234913858,38.39440617914028,34.66002639860782,0.13231912051352168,1.0641690734492997,1.0421592144258085,3.9947238054675296,7.5966934006425015,0.6800003051757812,-0.5900442628499434,-0.8280002593994169,-2.7504943912960726,1.0944938724972388,-1.7892473253477448,0.13324680654891097,0.9881636109866534,64.32430314702488,32.88295732696102,0.9612470659483272,7,-0.0049991607666015625,0.7400016784667969,2.230001449584961,3.364999771118164,-3.5900001525878906,0,-0.05945232909018627,1.912275300825874,53.70000076293945,1.874997019764919,53.65999984741211,2.8867688232796427,53.099998474121094,-0.05945232909018627
7650,2010-07-13,53.6500015258789,53.81000137329102,53.15999984741211,53.540000915527344,198200.0,0.006189081638098948,2.023260765422832,-3.6668362156660907,34.14184389087127,33.620029484694236,-0.40486417269060837,0.6443394084361316,0.6842864798784873,3.628637740631433,7.92585305317321,0.6500015258789134,-0.7348400292111776,-0.41999855041504475,-2.2868508506609686,1.446853749830879,-1.3534247005380067,0.5134275997079172,0.44034555616240567,82.1622546735232,51.69561450824617,0.933426150122962,7,-0.5600013732910085,0.4099998474121165,1.8174991607666087,3.0349979400634837,-5.159999847412102,1,-0.07511654202004436,1.2856942671192353,53.31999969482422,1.912275300825874,53.70000076293945,1.874997019764919,53.65999984741211,-0.07511654202004436
7651,2010-07-14,53.56999969482422,54.0,53.18999862670898,53.43000030517578,88000.0,-0.001491180405951864,-1.6128960807235218,1.2727146622278531,40.30838466495871,34.46979199462394,-0.4208530732881215,0.6248503825400888,0.7474859110720402,3.660866191797524,8.19282598239762,0.8100013732910227,-0.9431449875476261,-0.4165002822876005,-2.2109979823080224,1.3779974177328214,-1.3137491322978079,0.4807485677226069,-1.4399986267089915,56.122397343723854,20.979570729967172,0.8972488500102103,7,-0.5049991607666016,0.4900016784667969,0.7400007247924805,3.114999771118164,-6.400001525878906,2,-0.08586892851084948,2.023260765422832,53.6500015258789,1.2856942671192353,53.31999969482422,1.912275300825874,53.70000076293945,-0.08586892851084948
7652,2010-07-15,53.13000106811523,53.68999862670898,52.77999877929688,53.52999877929688,94000.0,-0.00821352677273779,1.5277864609548537,-2.857138964577758,37.19516402778512,35.162979637534875,-0.01889823190307993,0.9571951682366233,1.1919804198902355,4.0500478632803905,8.636688061118045,0.9099998474120952,-1.1241327383739161,-0.7569990158081126,-2.5069957318229967,0.9929977002067716,-1.631997373815551,0.11799934219932595,-0.9626000213623058,28.68868349300748,-9.603180837077325,0.8749983580074404,7,-0.06500053405761008,0.9300003051757884,0.804999351501472,3.5549983978271555,-7.0,3,-0.07754569289957258,-1.6128960807235218,53.56999969482422,2.023260765422832,53.6500015258789,1.2856942671192353,53.31999969482422,-0.07754569289957258
7653,2010-07-16,51.66999816894531,53.349998474121094,51.63999938964844,52.81000137329102,165300.0,-0.027479820625226803,-1.8499966621420147,2.8500243188341385,25.531949431323966,34.944309648010496,1.3967292257085688,2.287159195872732,2.61542809444731,5.456614880767404,9.520273038555969,1.7099990844726562,-1.217100540054446,-2.0600017547607408,-4.012975493149675,-0.1070280163718067,-3.036488623955208,-1.0835148855662737,2.3300018310546875,1.2711343872240002,-34.99032214412916,0.9764868691944658,7,1.1500015258789062,2.1450023651123047,2.2650022506713867,5.01500129699707,-5.79999923706054,4,-0.05573828828097194,1.5277864609548537,53.13000106811523,-1.6128960807235218,53.56999969482422,2.023260765422832,53.6500015258789,-0.05573828828097194
7654,2010-07-19,52.15999984741211,52.22000122070313,51.81000137329102,51.81000137329102,85600.0,0.009483291964993645,-1.342866485013719,-0.30701534240157125,30.640274750707647,35.32017366158978,0.9519688889291231,1.6236494935407677,2.111219871047652,4.911173027384677,10.613744253052097,0.5500030517578196,-1.1932141553739797,-1.4070001602172866,-3.3095985068727103,0.49559818643813713,-2.3582993335449984,-0.4557009868895747,1.7928001403808622,22.033912003362104,-12.659197538294087,0.9512991733277126,7,0.6599998474121094,1.6550006866455078,1.7700004577636719,4.524999618530273,-6.650001525878906,0,-0.05674844887139152,-1.8499966621420147,51.66999816894531,1.5277864609548537,53.13000106811523,-1.6128960807235218,53.56999969482422,-0.05674844887139152
7655,2010-07-20,52.599998474121094,52.63000106811523,51.86999893188477,51.97000122070313,96900.0,0.008435556518331166,1.2028969482529897,1.8000000000000163,39.516125062757816,35.89788258988101,0.5861514294498136,1.0774358971953717,1.7005201436235922,4.426990932199288,11.2182835375265,0.7600021362304545,-1.1049076559987583,-0.8645013809204087,-2.742154242619449,1.0131514807786317,-1.8033278117699325,0.07432504992911504,1.3065455017089889,40.67791678789642,3.2741516187527395,0.9388264308495211,7,0.220001220703125,1.2150020599365234,1.3300018310546875,4.085000991821289,-6.340000152587891,1,-0.054562718919027864,-1.342866485013719,52.15999984741211,-1.8499966621420147,51.66999816894531,1.5277864609548537,53.13000106811523,-0.054562718919027864
7656,2010-07-21,51.93000030517578,53.0099983215332,51.91999816894531,52.81000137329102,65800.0,-0.012737608144132273,-1.4222081879871658,-1.3968331819558248,38.70459582951159,35.59783055506627,1.1987984729641425,1.5579565433188947,2.3510489066949845,5.059159027109857,11.691254018410916,1.0900001525878906,-0.9678027232918041,-1.363499641418457,-3.1382506680003175,0.4112513851634034,-2.250875154709391,-0.47612412812752325,1.9312127789306714,14.146391388085163,-25.578022749845076,0.8873755132909302,7,0.8899993896484375,1.885000228881836,2.2449989318847656,4.754999160766602,-5.970001220703125,2,-0.06624299261492828,1.2028969482529897,52.599998474121094,-1.342866485013719,52.15999984741211,-1.8499966621420147,51.66999816894531,-0.06624299261492828
7657,2010-07-22,52.83000183105469,53.099998474121094,52.43999862670898,52.52999877929688,146200.0,0.0173310518118599,-1.7499801319239727,-0.34091214502766737,49.556231716566145,37.109886172624726,0.18850345314521633,0.5590275681912971,1.4384107884354336,4.122983391853644,12.440913478449438,1.1699981689453125,-0.8003684505823969,-0.3824981689453111,-2.081252342054441,1.3162560041638187,-1.2318752554998724,0.46687891760925027,0.986786979162602,69.59082330580503,25.80698900096074,0.8493770865545637,7,-0.01000213623046875,0.9849987030029297,1.3449974060058594,3.8549976348876953,-5.480003356933594,3,-0.10713616252010605,-1.4222081879871658,51.93000030517578,1.2028969482529897,52.599998474121094,-1.342866485013719,52.15999984741211,-0.10713616252010605
7658,2010-07-23,53.88999938964844,53.97999954223633,52.4900016784668,52.599998474121094,103800.0,0.020064310464790847,1.0272062945047644,4.299959310309852,59.274192928152,39.42986247807047,-0.940625311746885,-0.5695505140955675,0.3388255075272397,3.029414930255122,12.99367399416026,1.4899978637695312,-0.686013282713084,0.7024993896484375,-0.9369734318123548,2.34197221110923,-0.11723702108196221,1.5222358003788372,-2.25,95.85252403085511,44.91801638677711,0.8197364107303977,7,-1.0699996948242188,-0.07499885559082031,0.2849998474121094,2.7950000762939453,-7.659999847412109,4,-0.14399700147378003,-1.7499801319239727,52.83000183105469,-1.4222081879871658,51.93000030517578,1.2028969482529897,52.599998474121094,-0.14399700147378003
7659,2010-07-26,54.34000015258789,54.7599983215332,54.02999877929688,54.20000076293945,102200.0,0.008350357543813525,-2.0416434872447558,0.1085265816196779,61.548214258051544,42.475014741090504,-1.3753566853602308,-1.1012138586606568,-0.11378977344389796,2.5430096956383395,13.199820220754482,0.8699989318847656,-0.6532062156212035,1.1685001373291044,-0.41578244573943124,2.75278272039764,0.37635884579484014,1.9606414288633687,-2.653200759887696,85.46718831672814,28.042001269512866,0.7921412915342669,7,-1.1400012969970703,-0.5249996185302734,-0.16500091552734375,2.344999313354492,-8.770000457763672,0,-0.15587046737061416,1.0272062945047644,53.88999938964844,-1.7499801319239727,52.83000183105469,-1.4222081879871658,51.93000030517578,-0.15587046737061416
7660,2010-07-27,54.4000015258789,54.9900016784668,54.27000045776367,54.70000076293945,95000.0,0.0011041842679890834,-1.5714266251592293,-2.1428610354223943,58.83153258400874,44.533142287651614,-1.47264706690072,-1.248873172413802,-0.19446040253157548,2.4365238495921133,13.802608802683054,0.720001220703125,-0.5857529423741568,1.2435014724731346,-0.2845292614518371,2.7715322063981063,0.4794861055106523,2.007516839435617,-2.590274176025382,80.78177595699687,21.55446482910927,0.7640153669624855,7,-1.085000991821282,-0.585000991821282,-0.22500228881835227,2.2849979400634837,-8.220001220703118,1,-0.1634191719666881,-2.0416434872447558,54.34000015258789,1.0272062945047644,53.88999938964844,-1.7499801319239727,52.83000183105469,-0.1634191719666881
7661,2010-07-28,53.36999893188477,54.56999969482422,53.2400016784668,54.2599983215332,110600.0,-0.01893387068204655,-1.3130523047528062,2.966672176798858,48.14814453933814,45.75014012226862,-0.5297018885699458,-0.27469676366978746,0.8060242512512517,3.3995295285158633,13.657484750427606,1.3299980163574219,-0.5375607651355807,0.23999900817872089,-1.2516911199505216,1.7316891363079634,-0.5058460558858968,0.9858440722433386,-1.3694551223144558,36.47055655618565,-18.335849727981355,0.7458450640646198,7,-0.05499839782715554,0.4400005340576101,1.227501869201653,3.31500053405761,-7.629997253417976,2,-0.13322092472637936,-1.5714266251592293,54.4000015258789,-2.0416434872447558,54.34000015258789,1.0272062945047644,53.88999938964844,-0.13322092472637936
7662,2010-07-29,52.68999862670898,54.06000137329102,52.349998474121094,53.75,114600.0,-0.012741246370337578,1.0357127449177144,1.191013595761843,44.03777402063261,47.80634285441403,0.09087706416696051,0.3715864567436782,1.472174798099509,4.0192352450803455,12.952075769635401,1.710002899169929,-0.5091925832866337,-0.4065011978149471,-1.9065129889825627,1.0935105933526685,-1.1565070933987585,0.3435046977688643,-0.5100873450048695,12.878778026792167,-36.55050650491584,0.7500058955838084,7,0.710002899169929,0.7350006103515696,2.077502250671394,3.9950008392334055,-6.520000457763665,3,-0.12772821631513254,-1.3130523047528062,53.36999893188477,-1.5714266251592293,54.4000015258789,-2.0416434872447558,54.34000015258789,-0.12772821631513254
7663,2010-07-30,51.91999816894531,52.91999816894531,51.91999816894531,52.1500015258789,171200.0,-0.014613787774390707,-7.6955252595614825,0.21698401787866303,42.099321535625165,49.07957027496041,1.0058446913134986,1.1227550717107562,2.202973512378236,4.717943648589909,11.744285874084536,1.0,-0.5504755357734155,-1.1280015945434556,-2.7162569513399717,0.46025376225306047,-1.9221292729417172,-0.333873916145194,3.0700035095214844,0.0,-45.581123135655986,0.7941276783982595,7,1.5100021362304688,1.4900016784667969,2.8400020599365234,4.76500129699707,-5.9199981689453125,4,-0.088020028043022,1.0357127449177144,52.68999862670898,-1.3130523047528062,53.36999893188477,-1.5714266251592293,54.4000015258789,-0.088020028043022
7664,2010-08-02,52.04999923706055,52.75,51.86999893188477,52.31999969482422,112900.0,0.002503872740754254,-1.7936494480808878,1.1738979002886223,40.76211947216266,49.21801409822762,0.9595008795620714,1.0082168552625603,2.0318939768012214,4.521951893389357,10.48594266790662,0.8800010681152273,-0.5383169092354265,-0.9750005722045927,-2.6087316048692557,0.6587304604600703,-1.7918660885369277,-0.15813505587225762,2.8786023712158197,5.769235471762492,-33.73118016598566,0.8168655163323325,8,1.3800010681152344,1.3600006103515625,2.667501449584961,4.635000228881836,-6.270000457763665,0,-0.1118155577354989,-7.6955252595614825,51.91999816894531,1.0357127449177144,52.68999862670898,-1.3130523047528062,53.36999893188477,-0.1118155577354989
7665,2010-08-03,51.72000122070313,52.29999923706055,51.66999816894531,52.11000061035156,156500.0,-0.006340019619490267,-1.571404104256843,1.4444397349496056,39.61841911475086,49.31955001880976,1.2868723771260733,1.344121756815646,2.3058158459896703,4.783689639179919,10.153249852361574,0.6300010681152344,-0.312357454540269,-1.2649986267089801,-2.9875495622236556,0.4575523088056954,-2.126274094466318,-0.40372315895164235,3.086256280517574,1.7242422568265765,-34.199964681420596,0.8612754677573384,8,1.6099987030029226,1.6899986267089773,2.849999427795403,4.964998245239251,-5.870002746582038,1,-0.11890953945718608,-1.7936494480808878,52.04999923706055,-7.6955252595614825,51.91999816894531,1.0357127449177144,52.68999862670898,-0.11890953945718608
7666,2010-08-04,51.95000076293945,52.36000061035156,51.68999862670898,51.68999862670898,119500.0,0.004447013472695938,-4.153819067460673,-0.666673187526929,43.218392618959314,48.61534567463122,1.1845794379968453,1.0788637427662167,2.03092807739354,4.498209337884404,9.605609227061446,0.6700019836425852,-0.13329073046407558,-0.9774991989135771,-2.759631976752644,0.8046335789254897,-1.8685655878331104,-0.08643280999404368,2.6680811783447282,11.715573999441329,-24.086036508773187,0.891066388919532,8,1.3799991607666016,1.364999771118164,2.619999885559082,4.73499870300293,-6.090000152587891,2,-0.11106834211790673,-1.571404104256843,51.72000122070313,-1.7936494480808878,52.04999923706055,-7.6955252595614825,51.91999816894531,-0.11106834211790673
7667,2010-08-05,51.06999969482422,51.75,51.0099983215332,51.63999938964844,88600.0,-0.01693938508549586,-1.1449248120300752,-2.1922885061180772,46.30542936470278,47.17437194535909,1.998872291563842,1.8497155251870652,2.8548897318650006,5.312099394004171,9.939277588002192,0.94000244140625,-0.0802343156926355,-1.7280002593994155,-3.656421102305103,0.200420583506272,-2.692210680852263,-0.7637898379465682,3.371197220119633,3.1414334075634867,-35.49845954434104,0.9642104214528455,8,1.9300003051757812,1.9300003051757812,3.5000009536743164,5.614999771118164,-5.3600006103515625,3,-0.10436651748986792,-4.153819067460673,51.95000076293945,-1.571404104256843,51.72000122070313,-1.7936494480808878,52.04999923706055,-0.10436651748986792
7668,2010-08-06,49.93000030517578,51.0099983215332,49.68999862670898,51.0099983215332,125900.0,-0.02232229090387039,1.4444483690373302,1.8947343764639746,37.28620623809534,44.47859327647507,2.8139944263565795,2.838316364681603,3.9437901075166195,6.377729568828045,10.91228085066139,1.3800010681152415,0.004988674598209286,-2.679499626159668,-4.94435720761755,-0.414642044701786,-3.8119284168886054,-1.5470708354307305,4.236700722295218,7.843188586830039,-31.538297839941706,1.1324287907289403,8,2.4099998474121094,2.4099998474121094,4.507500648498535,6.754999160766602,-4.1399993896484375,4,-0.07530546992287324,-1.1449248120300752,51.06999969482422,-4.153819067460673,51.95000076293945,-1.571404104256843,51.72000122070313,-0.07530546992287324
7669,2010-08-09,50.1500015258789,50.459999084472656,49.52999877929688,50.290000915527344,251700.0,0.004406193057449492,2.8750357631051617,0.12962930258023017,35.67253758033159,41.90537160939983,2.164788586840068,2.496654858208018,3.638408643151813,6.079731925931547,11.83734359618063,0.9300003051757741,-0.05975826168471343,-2.3009984970092816,-4.789176119215789,0.18717912519722546,-3.545087308112535,-1.056909685906028,3.569029261515901,21.908210085890843,-16.594257843871716,1.244088811103253,8,1.8999977111816477,2.109998703002937,4.0649986267089915,6.534997940063484,-4.270000457763672,0,-0.08275177267417178,1.4444483690373302,49.93000030517578,-1.1449248120300752,51.06999969482422,-4.153819067460673,51.95000076293945,-0.08275177267417178
7670,2010-08-10,49.61999893188477,49.9900016784668,49.34000015258789,49.72000122070313,130700.0,-0.010568346517808802,1.0312445983561573,0.7143051771116804,36.26635362892595,40.585172619354026,2.1740691096608415,2.8556712542194447,4.091875695097393,6.517326007700639,13.134219487753015,0.8100013732910085,-0.3236962291027936,-2.6295009613037053,-5.350657795641162,0.09165587303375133,-3.99007937847243,-1.2689225441349805,3.596348014538279,9.2714813528281,-30.977096582220955,1.3605784171687267,8,2.0800018310546804,2.545001983642571,4.592500686645501,7.06500053405761,-4.049999237060554,1,-0.07738815468051907,2.8750357631051617,50.1500015258789,1.4444483690373302,49.93000030517578,-1.1449248120300752,51.06999969482422,-0.07738815468051907
7671,2010-08-11,48.97000122070313,49.36999893188477,48.9000015258789,49.25,258300.0,-0.013099510785437918,-1.2380926430517631,2.799923707800806,26.348046090497945,38.619647293783515,2.385110377867939,3.3132509563005215,4.683286695598731,7.084567810422996,14.826263198958802,0.7199974060058736,-0.6963259235627532,-3.0494987487792926,-6.062652070804802,-0.03634542675378327,-4.556075409792044,-1.5429220877665415,3.7036571745830003,2.4561309579584907,-32.673005506252224,1.5065766610127531,8,1.9399986267089773,2.9750003814697195,4.9899988174438406,7.714998245239251,-3.2000007629394602,2,-0.06371253152558609,1.0312445983561573,49.61999893188477,2.8750357631051617,50.1500015258789,1.4444483690373302,49.93000030517578,-0.06371253152558609
7672,2010-08-12,49.0099983215332,49.11999893188477,48.5099983215332,48.7400016784668,218900.0,0.0008167674052081964,1.489809264305134,-0.9642779291553378,15.826338389140346,35.7004269441741,1.9760074219312287,3.10812267394806,4.564617019366679,6.945719074244366,16.22544317905841,0.6100006103515696,-1.079243147103611,-2.8035015106201158,-6.051200544576311,0.4441975233360793,-4.427351027598213,-1.1796519936420182,3.0598749746477694,20.0,-7.14036562828052,1.6238495169780967,8,1.6200008392333984,2.740001678466797,4.847502708435059,7.67500114440918,-2.3899993896484304,3,-0.0642725529292183,-1.2380926430517631,48.97000122070313,1.0312445983561573,49.61999893188477,2.8750357631051617,50.1500015258789,-0.0642725529292183
7673,2010-08-13,48.790000915527344,49.099998474121094,48.7599983215332,48.83000183105469,245400.0,-0.004488827046321253,-5.799588037839487,-0.1481533809940942,9.840815053424762,32.26472645320322,1.9057312397403052,3.2688929510119493,4.68016393172816,7.058514475822946,16.598485193301077,0.3400001525878906,-1.3272972986816072,-2.8794990539550795,-6.398084044200893,0.6390859362907335,-4.638791549077986,-1.120206558832173,2.639094885217027,14.359101766301954,-5.1801077741013515,1.7592924951229059,8,1.644998550415039,2.9599990844726562,5.067500114440918,7.894998550415039,-2.799999237060547,4,-0.06312772644516351,1.489809264305134,49.0099983215332,-1.2380926430517631,48.97000122070313,1.0312445983561573,49.61999893188477,-0.06312772644516351
7674,2010-08-16,49.20000076293945,49.58000183105469,48.52999877929688,48.52999877929688,129200.0,0.008403358059409838,-2.1343281882519514,-16.74966622162866,14.187314289617362,29.439048139299484,1.1722154703276573,2.7676670165274615,4.223773545452261,6.549793646279781,16.756588697754903,1.0500030517578054,-1.4967949548977089,-2.3214992523193345,-5.998650554085501,1.3556520494468316,-4.160074903202414,-0.482923601436255,1.703657491546906,46.62168083428271,33.39048391961398,1.8385756508830813,8,1.2349987030029297,2.549999237060547,4.657500267028809,7.284999847412109,-3.3600006103515625,0,-0.06930893891328427,-5.799588037839487,48.790000915527344,1.489809264305134,49.0099983215332,-1.2380926430517631,48.97000122070313,-0.06930893891328427
7675,2010-08-17,49.72999954223633,49.75,48.88999938964844,49.4900016784668,326800.0,0.010772332745492719,5.142888283378746,0.3582047062976518,23.07690571369865,27.201105149826077,0.3690598525895652,2.1203417460416745,3.6583892226316905,5.930977496663601,17.378883665846903,0.8600006103515625,-1.5907567173007138,-1.6480005264282198,-5.37164668469844,2.0756456318420007,-3.5098236055633336,0.213822552706894,0.7427999243184615,98.38706204104486,84.45635409728573,1.8618230791351105,8,0.39999961853027344,2.020000457763672,3.9575014114379883,6.755001068115234,-4.259998321533196,1,-0.07741802753992078,-2.1343281882519514,49.20000076293945,-5.799588037839487,48.790000915527344,1.489809264305134,49.0099983215332,-0.07741802753992078
7676,2010-08-18,48.4900016784668,49.72999954223633,48.13000106811523,49.63000106811523,522800.0,-0.02493460436725692,1.3880639504429721,-4.750039736783516,21.311465158018123,24.42399801575,1.1919934384151034,3.2563651694349147,4.816592263291156,7.073886065946006,18.689543375343845,1.5999984741211009,-1.7302667452563725,-2.715998458862302,-6.644449855776081,1.2124529380514772,-4.680224157319188,-0.7517727604054159,1.6294935819841072,22.222274550065922,7.821485139317909,1.9642256984568893,8,1.0799980163574219,3.0699996948242188,5.084999084472656,7.994998931884766,-2.0800018310546875,2,-0.060218640597393014,5.142888283378746,49.72999954223633,-2.1343281882519514,49.20000076293945,-5.799588037839487,48.790000915527344,-0.060218640597393014
7677,2010-08-19,47.16999816894531,47.52999877929688,43.27999877929688,43.93000030517578,1006600.0,-0.02722217908496516,1.1464651427140151,-2.842104910923443,19.822090552341194,22.48354071733288,2.1239609652262885,4.353816318367997,6.022946547340652,8.285743819511872,20.8818106165859,5.210002899169915,-1.8845973253378077,-3.7530017852783217,-7.9920587213608485,0.486055150804205,-5.872530253319582,-1.633473317237062,2.5800018310546875,60.12362682716296,42.08771969873433,2.1195284680412634,8,-0.2999992370605469,1.9650020599365234,6.392502784729004,7.075002670288086,-1.0,3,-0.02967983390983764,1.3880639504429721,48.4900016784668,5.142888283378746,49.72999954223633,-2.1343281882519514,49.20000076293945,-0.02967983390983764
7678,2010-08-20,46.13000106811523,47.75,45.93999862670898,47.15999984741211,301400.0,-0.022047851202054436,-1.567371166374462,-0.3179010674095149,16.286992390583507,20.32959125180531,2.8700594056647404,5.041105803245863,6.914556439962915,9.210769065190036,23.235324058391456,1.8100013732910227,-2.1526244493061455,-4.404998970031748,-8.912641406344449,0.10264346628095211,-6.658820188188095,-2.1511777518754016,3.599998474121101,44.049486106721716,23.451430519480297,2.2538212181563497,8,0.5049991607666087,3.0049991607666087,7.432499885559089,7.750000000000007,0.8600006103515696,4,0.010622108225101012,1.1464651427140151,47.16999816894531,1.3880639504429721,48.4900016784668,5.142888283378746,49.72999954223633,0.010622108225101012
7679,2010-08-23,45.86999893188477,46.27999877929688,45.7400016784668,46.15999984741211,239000.0,-0.005636291571867402,1.0377296021189335,0.28155462060382513,16.41787907096507,18.12420518980966,2.7480873276142432,4.884449537797394,7.025571085217358,9.357910361983933,24.99140826220839,0.5399971008300852,-2.430551693179247,-4.2415010452270465,-8.834668854769227,0.35166676431513366,-6.538084949998137,-1.9449171404559564,2.570000457763669,40.030906706790795,16.341311095971925,2.296583904771091,8,0.6450004577636648,3.265001296997063,7.447501182556145,7.9450016021728445,1.19000244140625,0,0.002616148885467018,-1.567371166374462,46.13000106811523,1.1464651427140151,47.16999816894531,1.3880639504429721,48.4900016784668,0.002616148885467018
7680,2010-08-24,45.5099983215332,45.9900016784668,45.459999084472656,45.6500015258789,224300.0,-0.007848280329942003,-3.4166573948978782,0.4827681460629691,13.574631734842058,16.70493692807012,2.753314152128908,4.7898634387073,7.225138325532136,9.60005456527432,26.66813530028011,0.5300025939941406,-2.5573377683340226,-4.157001495361328,-8.723299526192477,0.4092965354698208,-6.440150510776903,-1.8738524799457537,2.240001678466797,34.57363222419291,8.982363019509005,2.283149015415573,8,1.0050010681152344,3.625001907348633,7.807501792907715,8.305002212524414,1.9900016784667969,1,0.0072511940941677455,1.0377296021189335,45.86999893188477,-1.567371166374462,46.13000106811523,1.1464651427140151,47.16999816894531,0.0072511940941677455
7681,2010-08-25,46.2599983215332,46.41999816894531,44.93000030517578,45.27000045776367,172200.0,0.01647989513647463,1.274810138377673,-7.0712514645381095,22.388036822578727,17.434014531785493,1.7639747891773965,3.6679462211797613,6.3191450112160865,8.732329133773419,29.638858477075196,1.4899978637695312,-2.6904051453424103,-3.051501464843753,-7.509739738920032,1.4067368092325268,-5.280620601881893,-0.822382327805613,0.5960014343261761,66.6666382200132,36.65614192447163,2.2291191370381402,8,0.2550010681152344,2.875001907348633,7.057501792907715,7.555002212524414,1.69000244140625,2,-0.017077326621137034,-3.4166573948978782,45.5099983215332,1.0377296021189335,45.86999893188477,-1.567371166374462,46.13000106811523,-0.017077326621137034
7682,2010-08-26,45.959999084472656,46.75,45.75,46.45000076293945,135200.0,-0.006485068048973641,-1.1978025663275358,-0.494952258382719,24.777613190426607,19.093658769230142,1.7721991999702809,3.6236874793652234,6.460317311473709,8.909906890467589,32.27116814039349,1.0,-2.821055377751172,-3.015000724792479,-7.415099485978303,1.3850980363933445,-5.215050105385387,-0.8149513441995708,-2.680000305175774,36.52478336034284,3.5570042259815295,2.2000493805929104,8,0.5550003051757812,3.1750011444091797,7.357501029968262,7.855001449584961,1.0100021362304759,3,0.00979113951052013,1.274810138377673,46.2599983215332,-3.4166573948978782,45.5099983215332,1.0377296021189335,45.86999893188477,0.00979113951052013
7683,2010-08-27,47.349998474121094,47.47999954223633,45.61999893188477,46.41999816894531,238200.0,0.030243677487757914,2.126045032569101,-1.8979533051513806,34.51324595532074,21.35209562097496,0.17484071489326425,1.9750210011792433,4.934361908833125,7.4092757291675895,34.39580440096839,1.8600006103515554,-2.7876189802687605,-1.3965013504028292,-5.623918065734543,2.8309153649288845,-3.510209708068686,0.7172070072630277,-4.000599670410146,94.90191737213655,58.03453140913039,2.113708357665857,8,-0.8349990844726562,1.7850017547607422,5.967501640319824,6.465002059936523,1.1700019836425781,4,-0.024920809782511544,-1.1978025663275358,45.959999084472656,1.274810138377673,46.2599983215332,-3.4166573948978782,45.5099983215332,-0.024920809782511544
7684,2010-08-30,46.22999954223633,47.93999862670898,46.22999954223633,47.11000061035156,119600.0,-0.02365362128779991,-2.8863568384867646,-0.9462373971467715,32.398738098369336,22.38785477482726,0.9266917632889218,2.7791315803484267,5.882922195244468,8.417553523193533,36.42238920014248,1.7099990844726491,-2.729875214887791,-2.2255002975463896,-6.293696403252689,1.8426958081599096,-4.259598350399543,-0.1914022446932364,-2.7153767089843655,43.18936750763267,2.714327733652098,2.0340980528531505,8,0.27499961853027344,2.905000686645508,7.08750057220459,7.585000991821289,2.3300018310546946,0,0.016439587794849997,2.126045032569101,47.349998474121094,-1.1978025663275358,45.959999084472656,1.274810138377673,46.2599983215332,0.016439587794849997
7685,2010-08-31,45.56999969482422,46.36999893188477,45.41999816894531,46.08000183105469,201800.0,-0.014276440708356986,-1.3456658723356334,0.579547178644657,32.36512224057459,23.616038895111313,1.044365350015525,3.1144441970825625,6.385102538831063,8.961818201625341,38.50601166127643,0.9500007629394602,-2.6403235074315035,-2.578000068664551,-6.5354463150237265,1.379446177694625,-4.556723191844142,-0.5992769454849594,-1.7898543139648382,21.262450050883828,-23.0294132739851,1.9787231231795894,8,0.03999900817871094,3.565000534057617,7.9375,8.245000839233398,2.7900009155273438,1,0.032696986799322536,-2.8863568384867646,46.22999954223633,2.126045032569101,47.349998474121094,-1.1978025663275358,45.959999084472656,0.032696986799322536
7686,2010-09-01,46.18000030517578,46.72999954223633,45.81999969482422,46.11999893188477,173300.0,0.0133860130444734,-1.7575759327225964,-0.11764925875505361,36.141041491296996,25.429255666106403,0.0807204017037435,2.160790439369933,5.598550342365286,8.233025746788371,40.64058623613277,1.1599998474121094,-2.6010566497069476,-1.6794994354248018,-5.296556214219635,1.937557343370031,-3.4880278248222183,0.1290289539726146,-2.150263729565424,30.158809451364977,-16.49505689861307,1.8085283893974162,9,0.25499916076660156,2.7449989318847656,7.385000228881836,7.635000228881836,2.4599990844726562,2,0.028583795714619775,-1.3456658723356334,45.56999969482422,-2.8863568384867646,46.22999954223633,2.126045032569101,47.349998474121094,0.028583795714619775
7687,2010-09-02,45.7400016784668,46.22000122070313,45.06000137329102,46.22000122070313,142100.0,-0.009527904369885154,3.8333373069799648,-7.999809269503259,35.37871398209542,27.55055806516328,0.33139153083169504,2.298869335774455,5.882258504430538,8.549350264657434,42.42018270986234,1.1599998474121094,-2.730244934260142,-1.8529981613159165,-5.252974690847019,1.5469783682151856,-3.5529864260814676,-0.15300989655036545,-1.475649379790525,23.611144224834103,-26.00717151830551,1.6999882647655513,9,0.6949977874755859,2.9299983978271555,7.822498321533203,8.07499885559082,2.9099998474121023,3,0.04831655013937319,-1.7575759327225964,46.18000030517578,-1.3456658723356334,45.56999969482422,-2.8863568384867646,46.22999954223633,0.04831655013937319
7688,2010-09-03,46.16999816894531,46.4900016784668,45.5099983215332,45.97999954223633,108200.0,0.009400884886301863,1.3614378093675459,-0.39583084980409333,35.502370406982834,29.67105710249859,-0.10318580743233241,1.6577326072752996,5.299680094820474,7.988621585329888,43.25603613266414,0.9800033569335938,-2.7435118785311943,-1.235001564025879,-4.504178949150749,2.034175821098991,-2.8695902565883102,0.3995871285365524,-1.6851070905870813,38.541592160789584,-10.982551382996341,1.6345886925624338,9,0.2650012969970703,1.9300003051757812,7.242502212524414,7.645002365112305,2.6300010681152344,4,0.01732733557472632,3.8333373069799648,45.7400016784668,-1.7575759327225964,46.18000030517578,-1.3456658723356334,45.56999969482422,0.01732733557472632
7689,2010-09-07,46.0,46.38999938964844,45.75,46.18000030517578,150200.0,-0.0036820051047707913,1.1333367241839707,-0.9473768747364828,31.51634139637683,31.66458039822468,0.09743905038865108,1.5819913836624266,5.303270788965548,8.023017074006134,44.03597192392889,0.6399993896484375,-2.6374040182289704,-1.1974996566772447,-4.252903410048553,1.8579040966940639,-2.725201533362899,0.3302022200084096,-1.307802468740725,56.28740463246361,12.409384581709638,1.527701876685653,9,0.4349994659423828,2.0149993896484375,7.420000076293945,7.815000534057617,3.6800003051757812,1,0.054782618647036374,1.3614378093675459,46.16999816894531,3.8333373069799648,45.7400016784668,-1.7575759327225964,46.18000030517578,0.054782618647036374
7690,2010-09-08,45.77999877929688,46.18000030517578,45.66999816894531,45.81999969482422,92400.0,-0.004782635232676524,-2.923061122685525,0.22222693171699523,35.060616702661704,33.07264482934501,0.402047092608683,1.5805970424265183,5.349587593457052,8.097734129371538,44.75005315106593,0.5100021362304688,-2.383368167244903,-1.2255008697509666,-4.118218164393795,1.667216424891862,-2.6718595170723773,0.2208577775704441,-0.8929331823106281,43.113664397642836,-3.358929159904889,1.4463586473214136,9,0.7200012207031179,2.0400009155273366,7.640001296997063,8.035001754760735,4.24000167846679,2,0.06072526579558013,1.1333367241839707,46.0,1.3614378093675459,46.16999816894531,3.8333373069799648,45.7400016784668,0.06072526579558013
7691,2010-09-09,45.849998474121094,46.20000076293945,45.75,46.0099983215332,76300.0,0.0015290453624010603,-1.5000264911890304,3.999904634751807,41.560095689485266,34.93736510701819,0.299241188166377,1.3332249839533148,5.128926200859624,7.885214442062924,45.21950080969851,0.4500007629394531,-2.1019246883001443,-0.9995010375976534,-3.7805008229922876,1.7814987477969808,-2.390000930294967,0.39099885509966015,-0.7797568953514755,55.24454071588225,10.06502013410902,1.3904998926973167,9,0.6500015258789062,1.970001220703125,7.520001411437988,7.965002059936523,4.159999847412109,3,0.05474377796647434,-2.923061122685525,45.77999877929688,1.1333367241839707,46.0,1.3614378093675459,46.16999816894531,0.05474377796647434
7692,2010-09-10,45.86000061035156,46.08000183105469,45.75,45.849998474121094,57300.0,0.00021814910716111413,-2.1428882833787464,-0.06251341105786425,48.01177781261013,36.43720198005035,0.3057113654008887,1.133234502309307,4.98268078162684,7.7231603651218705,45.48172820964642,0.3300018310546875,-1.741731755165162,-0.8319990158081083,-3.4498140054434643,1.7858159738272477,-2.14090651062579,0.4769084790095732,-0.6175736087055839,35.71439692956847,-9.211166142064066,1.3089074948176789,9,0.6399993896484375,1.654998779296875,7.462499618530273,7.954999923706055,4.880001068115234,4,0.060619248632747924,-1.5000264911890304,45.849998474121094,-2.923061122685525,45.77999877929688,1.1333367241839707,46.0,0.060619248632747924
7693,2010-09-13,45.709999084472656,46.34000015258789,45.2400016784668,46.16999816894531,145000.0,-0.003270857476723399,1.7499856949398234,-45.990083905415716,48.802395722511406,38.25983060495501,0.22195540354113774,1.0968974509560923,5.0070388145809375,7.708475071964784,45.851852304200655,1.0999984741210938,-1.529929196181456,-0.8280004501342759,-3.2834962349757504,1.6274953347071985,-2.055748342555013,0.3997474422864613,2.229999542236321,40.86942099414526,-4.482152063229982,1.2277478924207357,9,0.18500137329101562,1.4349994659423828,7.290000915527344,7.790000915527344,4.979999542236321,0,0.06431858456118289,-2.1428882833787464,45.86000061035156,-1.5000264911890304,45.849998474121094,-2.923061122685525,45.77999877929688,0.06431858456118289
7694,2010-09-14,45.790000915527344,46.16999816894531,45.52999877929688,45.68000030517578,101300.0,0.0017502041710140137,-2.1219203572758456,-0.23913223757318428,52.18752104789772,40.462319361324255,0.08155221003686819,0.7887689020040938,4.811983066673065,7.460823299400261,46.91557719344635,0.6399993896484304,-1.3384424619117397,-0.5774986267089872,-2.706584385831192,1.5515871324132178,-1.6420415062700897,0.4870442528521153,2.0959977722167906,50.0,3.149386237517504,1.0645428795611032,9,0.10499954223632812,1.0799980163574219,6.549999237060547,7.049999237060547,4.689998626708984,1,0.06573483864055829,1.7499856949398234,45.709999084472656,-2.1428882833787464,45.86000061035156,-1.5000264911890304,45.849998474121094,0.06573483864055829
7695,2010-09-15,45.88000106811523,46.11000061035156,45.38999938964844,45.63000106811523,91100.0,0.001965497942529204,1.0281750679661321,2.272714662227771,46.689918163415236,41.63441676933739,0.04486858312917974,0.4169235891784595,4.605280196262036,7.202792881735242,48.29492586541036,0.720001220703125,-1.3218378877378427,-0.29499855041504475,-1.7256335515536563,1.1356364507235668,-1.0103160509843505,0.420318950154261,1.9530776794433606,58.181843402991476,13.266197250421172,0.7153175005693069,9,-0.10499954223632102,0.7549991607666087,6.274998664855964,6.879999160766609,4.770000457763672,2,0.08282474168688281,-2.1219203572758456,45.790000915527344,1.7499856949398234,45.709999084472656,-2.1428882833787464,45.86000061035156,0.08282474168688281
7696,2010-09-16,45.56999969482422,46.11000061035156,45.34000015258789,45.7400016784668,170700.0,-0.006756786531690984,-1.4444417533045515,-0.6800079345703125,46.60870095957878,42.88219310016888,0.2897075832156446,0.5238050258426341,4.773872521166865,7.344289206978161,49.230906556648705,0.7700004577636719,-1.1957866651084714,-0.4589998245239286,-1.4107155269591516,0.49271587791129434,-0.9348576757415401,0.01685802669368286,2.2112175113525367,29.99986128354337,-15.317172061836938,0.4758578512176098,9,0.2950019836425781,0.9449996948242188,6.36250114440918,7.095001220703125,4.950000762939453,3,0.09765198140751541,1.0281750679661321,45.88000106811523,-2.1219203572758456,45.790000915527344,1.7499856949398234,45.709999084472656,0.09765198140751541
7697,2010-09-17,45.77000045776367,46.09000015258789,45.5,45.97000122070313,138100.0,0.004388869086654257,1.6818272456932801,1.1764613485919861,32.67546556442015,42.56809256210635,0.10550458576373245,0.22508228548360165,4.4138179078454485,6.98912715738517,48.20990923379857,0.5900001525878906,-1.0092098233457136,-0.18899917602539062,-0.9796785791101215,0.6016802270593402,-0.5843388775677596,0.20634052551697835,1.9603924378588857,48.181774044763806,8.759459340950777,0.39533970154236636,9,0.04500007629394531,0.7449989318847656,5.657500267028809,6.67500114440918,4.75999832153321,4,0.0926370509365011,-1.4444417533045515,45.56999969482422,1.0281750679661321,45.88000106811523,-2.1219203572758456,45.790000915527344,0.0926370509365011
7698,2010-09-20,46.61999893188477,46.6500015258789,45.56999969482422,46.02999877929688,85500.0,0.018571082928117377,2.3230552539688434,-2.9499895096224322,54.545446461758004,45.126882013815376,-0.753150222672744,-0.6180102800739533,3.409053129841631,5.9844607766008195,47.073224251164056,1.0800018310546804,-0.8759501093713027,0.6364994049072337,-0.20520935819104835,1.4782081680055157,0.21564502335809266,1.0573537864563747,1.0605861393946725,97.7097280502269,56.3364432643056,0.42085438154914184,9,-0.6749973297119212,-0.10499954223633523,4.570000648498528,5.630001068115227,4.110000610351555,0,0.0883741493130803,1.6818272456932801,45.77000045776367,-1.4444417533045515,45.56999969482422,1.0281750679661321,45.88000106811523,0.0883741493130803
7699,2010-09-21,45.9900016784668,46.709999084472656,45.959999084472656,46.47999954223633,225600.0,-0.01351345490887823,-1.727257594673325,-0.8305046390586105,54.92960268927311,47.33454712343887,-0.13937740325098957,0.022596788184401362,3.88602295478087,6.511718861677494,45.785260181717966,0.75,-0.7046834329375002,0.0005020141601548289,-0.8395092212084805,0.8405132495287901,-0.4195036035241628,0.4205076318444725,1.6417717249563921,47.44540384310166,3.3824860212222987,0.4200056176843188,9,-0.015001296997070312,0.5249977111816406,5.1024980545043945,6.259998321533203,4.439998626708984,1,0.1021960595066207,2.3230552539688434,46.61999893188477,1.6818272456932801,45.77000045776367,-1.4444417533045515,45.56999969482422,0.1021960595066207
7700,2010-09-22,45.84000015258789,46.2400016784668,45.47000122070313,45.7599983215332,112700.0,-0.0032616116635006964,-1.3333487463442553,-0.16326975476839237,45.52631288354026,47.77523792277832,0.022384334942145756,0.20932083215044628,3.867460354276247,6.583571403773931,44.46549679909202,0.7700004577636648,-0.564624689477597,-0.16599960327148722,-0.9788792363238699,0.6468800297808954,-0.572439419797675,0.24044021325470055,1.743937816336171,36.49637881922497,-8.940096049149538,0.4064398165261913,9,0.13500022888183594,0.6749992370605469,5.252499580383301,6.409999847412109,4.4199981689453125,2,0.1012216268368944,-1.727257594673325,45.9900016784668,2.3230552539688434,46.61999893188477,1.6818272456932801,45.77000045776367,0.1012216268368944
7701,2010-09-23,45.47000122070313,45.959999084472656,45.38000106811523,45.52999877929688,162500.0,-0.008071529900810281,-3.8333598245218505,-0.7499523173755483,46.38069047051696,47.594005995879066,0.37192384415831725,0.5450453416174668,4.063699405449199,6.878703620475264,42.94101446207137,0.579998016357429,-0.3727781324776487,-0.4964986801147404,-1.3338186594546144,0.3408212992251336,-0.9151586697846739,-0.07783869044480696,2.0670580224117856,6.766938858630435,-39.718850861671676,0.4186599896699366,9,0.5049991607665945,1.0349979400634695,5.469998359680169,6.779998779296868,4.44999694824218,3,0.1139212704225141,-1.3333487463442553,45.84000015258789,-1.727257594673325,45.9900016784668,2.3230552539688434,46.61999893188477,0.1139212704225141
7702,2010-09-24,46.40999984741211,46.40999984741211,45.6500015258789,45.959999084472656,112300.0,0.020672940432668874,2.377764591192334,-7.500317904374365,52.830207352106335,48.041540621389615,-0.5384797172810352,-0.37894025342868076,2.9714658528797457,5.881797025737249,41.4805112841825,0.9399986267089773,-0.19760600488975655,0.4209999084472642,-0.4394494796165276,1.281449296511056,-0.009224785584628137,0.8512246024791565,1.0811182444098435,77.44363274449246,28.715629767847275,0.43022469403189445,9,-0.38500022888183594,-0.8000011444091797,4.155000686645508,5.650001525878906,3.270000457763672,4,0.08855851376566504,-3.8333598245218505,45.47000122070313,-1.3333487463442553,45.84000015258789,-1.727257594673325,45.9900016784668,0.08855851376566504
7703,2010-09-27,46.16999816894531,46.72000122070313,45.88000106811523,46.5099983215332,82500.0,-0.005171335472007765,1.2105094086763566,-0.755554613656593,51.972134156811315,48.017608744602235,-0.2529673941105486,-0.24440467319982417,3.1003724688920755,6.050942035650081,40.603878709339675,0.8400001525879048,-0.11289637867886171,0.2399982452392564,-0.34536637712324136,0.8253628676017541,-0.05268406594199604,0.5326805564205088,1.2760975946095385,58.95500081133468,10.72124438089795,0.29268231118125004,9,-0.1399974822998047,0.2650012969970703,1.8325014114379883,3.4650020599365234,3.5400009155273438,0,0.09443363186624887,2.377764591192334,46.40999984741211,-3.8333598245218505,45.47000122070313,-1.3333487463442553,45.84000015258789,0.09443363186624887
7704,2010-09-28,46.9900016784668,47.040000915527344,45.93999862670898,46.15999984741211,121800.0,0.01776052722638033,1.3655955437787792,-2.4411807604707785,62.32180302052084,49.75448483983619,-0.9888366167712235,-1.058838572177308,2.160715234365057,5.172753062013975,40.012168192635315,1.1000022888183665,-0.06967922098522905,1.0220016479492173,0.27757398974623726,1.7664293061521974,0.6497878188477273,1.3942154770507074,0.41197220338629137,96.98799749057243,46.119350496672915,0.37221382910149153,9,-0.8000011444091797,-0.5550022125244141,0.8949985504150391,2.644998550415039,2.6199989318847656,1,0.07959135412168727,1.2105094086763566,46.16999816894531,2.377764591192334,46.40999984741211,-3.8333598245218505,45.47000122070313,0.07959135412168727
7705,2010-09-29,47.06000137329102,47.13999938964844,46.349998474121094,46.72999954223633,125600.0,0.0014896721073389685,2.224507590502141,0.3975916904127303,62.32180302052095,51.500385068829765,-0.9765448324137296,-1.066149651224137,1.9552235754861158,5.063544828210794,38.996351884135414,0.7900009155273438,-0.014696765897717512,1.0175012588501033,0.15234207395629795,1.8826604437439087,0.5849216664032042,1.4500808512970025,0.29873306449434267,95.45465382673063,43.274860621428786,0.43257959244690153,9,-0.8000011444091868,-0.6250019073486399,0.764998435974114,2.574998855590813,3.6699981689453054,2,0.07161068494565348,1.3655955437787792,46.9900016784668,1.2105094086763566,46.16999816894531,2.377764591192334,46.40999984741211,0.07161068494565348
7706,2010-09-30,47.5,47.88000106811523,47.15999984741211,47.18999862670898,207700.0,0.009349736801297581,-2.8919097254440658,0.9393928885189822,65.35578812015576,55.13153201946706,-1.244896456686341,-1.4779626728504027,1.4036516045274254,4.5659005437703115,37.966450742049005,0.8199996948242045,0.024461723865911722,1.3914999008178697,0.3082633638393233,2.474736437796416,0.8498816323285965,1.9331181693071429,-2.259998321533203,82.95958986008814,27.511589857858795,0.5416182684892736,9,-0.8699989318847727,-1.0650005340576172,0.3249998092651367,2.135000228881836,3.3400001525878906,3,0.05810522782175154,2.224507590502141,47.06000137329102,1.3655955437787792,46.9900016784668,1.2105094086763566,46.16999816894531,0.05810522782175154
7707,2010-10-01,47.95000076293945,48.06000137329102,47.4900016784668,47.88999938964844,114700.0,0.009473700272409458,3.0713886731786837,0.1935519596382162,69.8581596260517,56.83294459327747,-1.5121644471997655,-1.8486899770692986,0.8159919666790572,4.058688874062128,36.479574291693865,0.5699996948242259,0.11702144050437369,1.7310007095336886,0.38663347921023217,3.075367939857145,1.0588170943719604,2.4031843246954168,-2.6571990966796903,94.95410114895837,36.1062302084686,0.6721836151617279,10,-1.2299995422363281,-1.3899993896484304,-0.1250009536743164,1.6849994659423828,3.259998321533203,4,0.04108440823067672,-2.8919097254440658,47.5,2.224507590502141,47.06000137329102,1.3655955437787792,46.9900016784668,0.04108440823067672
7708,2010-10-04,46.97000122070313,48.11000061035156,46.95000076293945,47.91999816894531,99300.0,-0.020437946332500623,-1.3434390918688974,-15.8329200839213,59.02140779808014,57.28758960536713,-0.5333873254457515,-0.8492233193604974,1.609934608250505,4.955877808239258,35.39852182391681,1.1599998474121094,0.22029590927510867,0.7110010147094812,-0.6742131440556633,2.0962151734746257,0.01839393532691247,1.40360809409205,-1.56651156616212,47.46551393769618,-11.985126905407775,0.6926070793825722,10,-0.22500038146973367,-0.38500022888184304,0.8549985885620046,2.664999008178704,4.239997863769524,0,0.05769638096747909,3.0713886731786837,47.95000076293945,-2.8919097254440658,47.5,2.224507590502141,47.06000137329102,0.05769638096747909
7709,2010-10-05,48.52000045776367,48.540000915527344,47.15999984741211,47.4000015258789,132300.0,0.03299976999739451,1.3793124993834,-1.1789500313207892,66.49999618530282,59.61799886111853,-1.8849922606046263,-2.31968177275386,-0.1264535822505053,3.3473672777381367,34.07626042561726,1.5699996948242116,0.4341491643622817,2.135000228881836,0.42793086092987664,3.8420695968337952,1.2814655449058563,2.9885349128578156,-2.954120145874029,99.08673810651877,37.84490648369872,0.8535346839759804,10,-1.5599994659423828,-1.7199993133544922,-0.6950006484985352,1.114999771118164,2.5900001525878906,1,0.024525940137714253,-1.3434390918688974,46.97000122070313,3.0713886731786837,47.95000076293945,-2.8919097254440658,47.5,0.024525940137714253
7710,2010-10-06,48.56000137329102,48.95000076293945,48.36000061035156,48.54999923706055,109700.0,0.0008244211696200043,-2.025646543291991,0.008930487293986893,69.34024486113866,62.169060460076494,-1.6746979932817325,-2.256421052555247,-0.3581558930741764,3.2392326784394925,32.55395976286544,0.5900001525878906,0.47569721825139766,2.036001014709477,0.09909680104649965,3.972905228372454,1.0675489078779847,3.004453121540969,-2.756191413110365,80.50003051757848,14.67401230721309,0.9684521068314895,10,-1.260000228881843,-1.5550003051757884,-0.740001678466804,1.0749988555908132,2.180000305175774,2,0.02162271843834951,1.3793124993834,48.52000045776367,-1.3434390918688974,46.97000122070313,3.0713886731786837,47.95000076293945,0.02162271843834951
7711,2010-10-07,48.36000061035156,48.88999938964844,48.18999862670898,48.88999938964844,62800.0,-0.004118631739773115,1.641518396959778,-52.988558352365104,66.75291271646435,63.71602772278294,-1.1417016096688641,-1.959184055807512,-0.3229278769073076,3.3710014524185823,30.967523404581744,0.7000007629394602,0.5673175471271179,1.7105001449584947,-0.36297662146930065,3.78397691138629,0.6737617617446006,2.747238528172389,-2.2415715698950223,70.49999237060547,2.3412154737717117,1.0367383832138959,10,-0.9449996948242188,-1.3549995422363281,-0.9875011444091797,1.2749996185302734,2.2099990844726562,3,0.04900742146346171,-2.025646543291991,48.56000137329102,1.3793124993834,48.52000045776367,-1.3434390918688974,46.97000122070313,0.04900742146346171
7712,2010-10-08,48.63999938964844,48.84000015258789,47.9000015258789,48.540000915527344,78200.0,0.005789883700641152,2.759994506835966,-0.18867680082915875,64.10614874868867,65.06425156632487,-1.1981023841361562,-2.1294095542575775,-0.7459212536086781,3.0356815203170555,29.409379815837045,0.9399986267089915,0.7396803792997844,1.851498985290526,-0.36680094768600213,4.069798918267054,0.7423490188022654,2.9606489517787864,-2.2384131769436095,84.49993133544922,19.24970200109118,1.1091499664882627,10,-1.1949996948242188,-1.6349983215332031,-0.9600000381469727,0.9950008392333984,2.8800010681152344,4,0.04523027941089275,1.641518396959778,48.36000061035156,-2.025646543291991,48.56000137329102,1.3793124993834,48.52000045776367,0.04523027941089275
7713,2010-10-11,48.6500015258789,48.81999969482422,48.38999938964844,48.56000137329102,53300.0,0.00020563602705525597,1.0000177429227917,0.9000152590217546,70.33637556192376,65.95475962648075,-0.915606614968361,-2.0109639544700926,-0.876926786376707,2.961871187585423,27.49849138824323,0.43000030517578125,0.9571885754740421,1.714500999450678,-0.5908200730940294,4.019822071995385,0.5618404631783207,2.867161535723035,-1.9935738581506115,83.24027465806225,15.087740102239835,1.152660536272355,10,-1.0000019073486257,-1.5550003051757741,-1.097501754760735,0.9799976348877024,1.9499969482421946,0,0.05262070870094404,2.759994506835966,48.63999938964844,1.641518396959778,48.36000061035156,-2.025646543291991,48.56000137329102,0.05262070870094404
7714,2010-10-12,48.79999923706055,48.97000122070313,48.31999969482422,48.45000076293945,68600.0,0.003083200544235609,-1.1311504114866282,3.8888653414154404,72.62995925157288,67.10011031881986,-0.8737386342552043,-2.027867811473115,-1.152870699674068,2.7470123147276837,25.41651865280139,0.6500015258789134,1.0965899682851799,1.713998794555664,-0.6681754230472876,4.096173012158616,0.5229116857541882,2.90508590335714,-1.9142142598111462,84.11195961410894,11.461279993700202,1.191087108801477,10,-0.8399982452392578,-1.694997787475586,-1.5325002670288086,0.44499969482421875,1.7800025939941406,1,0.049385243546927526,1.0000177429227917,48.6500015258789,2.759994506835966,48.63999938964844,1.641518396959778,48.36000061035156,0.049385243546927526
7715,2010-10-13,49.68000030517578,50.06999969482422,48.72999954223633,48.88999938964844,153700.0,0.01803280905477811,-1.4144133617430752,2.2571553133514985,79.85813661047249,68.71148237329949,-1.5008384296262562,-2.7495569203504715,-2.1405505684485533,1.8014992821751292,23.428398344080385,1.3400001525878906,1.2994432104033606,2.4039999008178725,-0.17149116531563635,4.979490966951381,1.116254367751118,3.691745433884627,-2.54410937871193,82.02766273125529,1.0000422508193623,1.2877455330667533,10,-1.1700000762939453,-2.0249996185302734,-2.455000877380371,-0.4500007629394531,2.5699996948242188,2,0.02878422496762334,-1.1311504114866282,48.79999923706055,1.0000177429227917,48.6500015258789,2.759994506835966,48.63999938964844,0.02878422496762334
7716,2010-10-14,50.02000045776367,50.36999893188477,49.77000045776367,49.77000045776367,68300.0,0.006843803351435751,-3.799987792968807,0.3164553294639149,77.98448099454114,69.61440696979832,-1.6156918792799573,-2.88710391497888,-2.593913500920756,1.4020893523931903,21.407550606798072,0.6899986267089915,1.404581226128613,2.5215000152587876,-0.19826991051330367,5.241269941030879,1.1616150523727384,3.881384978144837,-2.4733343037293665,85.8300064093157,4.16938141018106,1.3598849628860474,10,-1.3600006103515625,-2.2150001525878906,-2.8600006103515625,-0.7900009155273438,2.2099990844726562,3,0.014394266575648684,-1.4144133617430752,49.68000030517578,-1.1311504114866282,48.79999923706055,1.0000177429227917,48.6500015258789,0.014394266575648684
7717,2010-10-15,50.0099983215332,50.47000122070313,49.9900016784668,50.47000122070313,120600.0,-0.00019996273768363437,1.0869413784238429,-1.840011596679716,80.8681434398606,72.04182204110725,-1.4334967416850048,-2.6806006561926097,-2.6713582602173105,1.352020409703485,19.311566880844882,0.47999954223633523,1.520847174890605,2.2994979858398423,-0.5124122260329429,5.1114081977126276,0.8935428799034497,3.705453091776235,-2.0115989230428255,78.60453150227968,-5.683314332235,1.4059551059363935,10,-1.194997787475586,-2.154996871948242,-2.8499984741210938,-0.779998779296875,2.390003204345696,4,0.011197788284065924,-3.799987792968807,50.02000045776367,-1.4144133617430752,49.68000030517578,-1.1311504114866282,48.79999923706055,0.011197788284065924
7718,2010-10-18,50.7400016784668,50.77000045776367,50.2599983215332,50.2599983215332,73200.0,0.01459714819904856,-1.1249940395772073,-1.0434789819797994,80.58725132923114,73.60707261265486,-1.757284053087183,-3.252895404793705,-3.4453775650663303,0.5751613191695668,18.051451246035654,0.7600021362304688,1.6116352497778692,2.8235012054443374,-0.2440693876036164,5.891071798492291,1.289715908920364,4.357286501968311,-2.29671395197812,98.77556040999418,15.42936361419224,1.5337852965239767,10,-1.4050006866455078,-2.7350006103515625,-3.732501983642578,-1.605001449584961,1.1499977111816406,0,0.01537246262307268,1.0869413784238429,50.0099983215332,-3.799987792968807,50.02000045776367,-1.4144133617430752,49.68000030517578,0.01537246262307268
7719,2010-10-19,50.68999862670898,50.75,50.25,50.31000137329102,168800.0,-0.0009854759578977745,1.0,0.7916554080902509,79.7053384462277,74.75874967766474,-1.527755839432281,-2.985810549664045,-3.447971396544382,0.5598186385311976,16.80621751060269,0.5,1.643979232386478,2.5384983062744055,-0.6262364948951245,5.7032331074439355,0.9561309056896405,4.1208657068591705,-1.7813683539652985,96.07834337495804,13.674562716080189,1.5823674005847643,10,-1.3549976348876882,-2.634998321533196,-4.169999122619622,-1.5549983978271413,1.7800025939941548,1,-0.0017755011841815715,-1.1249940395772073,50.7400016784668,1.0869413784238429,50.0099983215332,-3.799987792968807,50.02000045776367,-0.0017755011841815715
7720,2010-10-20,50.47999954223633,51.08000183105469,50.38999938964844,50.68000030517578,167600.0,-0.0041428110112829986,-2.6315815891181047,-0.5263216013813516,75.34009467960807,75.71288100690295,-1.136252711081596,-2.5406303752292274,-3.2770076550024143,0.7108903780394016,15.258813679863115,0.69000244140625,1.8284207967145107,2.096499252319333,-1.0348781510613279,5.227876655699994,0.5308105506289991,3.662187954009667,-1.1990952324886521,54.19834657798718,-26.972894841143855,1.5656887016903307,10,-0.9899978637695312,-2.269998550415039,-4.097499847412109,-1.3449993133544922,2.1100006103515625,2,0.001981027926410528,1.0,50.68999862670898,-1.1249940395772073,50.7400016784668,1.0869413784238429,50.0099983215332,0.001981027926410528
7721,2010-10-21,50.6500015258789,50.72999954223633,50.02000045776367,50.43999862670898,254800.0,0.0033677096906534754,2.8378439681212635,-1.0500104903774627,74.10710697277739,76.82409858735724,-1.0585779441002643,-2.427100751467229,-3.4639197929553163,0.49576376799245736,13.3687010360599,0.7099990844726562,1.8271472936243356,2.0075012207031193,-0.9619279985822047,4.976930439988443,0.5227866110604609,3.4922158303457778,-1.0092777118698208,60.55043624031824,-18.097561596298114,1.484714609642661,10,-0.950000762939446,-2.44000053405761,-4.445000648498528,-1.5150012969970632,1.9699974060058736,3,0.03158930752062483,-2.6315815891181047,50.47999954223633,1.0,50.68999862670898,-1.1249940395772073,50.7400016784668,0.03158930752062483
7722,2010-10-22,50.52000045776367,50.75,49.91999816894531,50.75,288100.0,-0.002566654771941179,6.217421591229496,-1.0952207952625748,87.36832299084392,78.71653719057059,-0.7083438904023396,-2.080046244404471,-3.3539775770506637,0.569845880845044,12.014461110997882,0.8300018310546875,1.806138366264861,1.6720001220703153,-1.2146119969822138,4.5586122411228445,0.22869406254405078,3.11530618159658,0.5600013732910156,51.72417195022494,-29.593066868235198,1.4433060595262663,10,-0.8199996948242188,-2.289999008178711,-4.329999923706055,-1.385000228881836,1.5499992370605469,4,0.0338479625688497,2.8378439681212635,50.6500015258789,-2.6315815891181047,50.47999954223633,1.0,50.68999862670898,0.0338479625688497
7723,2010-10-25,50.52999877929688,51.11999893188477,50.41999816894531,50.86999893188477,115200.0,0.00019790818374132435,-1.499996594028613,1.4782644751463685,81.30828238174183,79.68079531614492,-0.4734033127155257,-1.841047869704802,-3.377239880487572,0.4927210222058491,11.17528669385693,0.7000007629394602,1.834993056068754,1.463998413085946,-1.2226727081856197,4.150669534357512,0.12066285245016672,2.8073339737217253,-0.6100006103515696,50.8333518769891,-27.069757947317612,1.3433355606357813,10,-0.6049995422363352,-2.279998779296882,-4.364998817443855,-1.3949985504150462,2.3800010681152273,0,0.037007773436721125,6.217421591229496,50.52000045776367,2.8378439681212635,50.6500015258789,-2.6315815891181047,50.47999954223633,0.037007773436721125
7724,2010-10-26,50.72999954223633,51.099998474121094,50.02000045776367,50.459999084472656,214900.0,0.003958059920266432,1.1386134874322513,-0.794118637031718,82.19571940214705,79.9405267374421,-0.4144240249280813,-1.8408736421107577,-3.601671616296443,0.2535387502710762,10.529926848103788,1.0799980163574219,1.895352091972498,1.476999282836914,-1.120416503596033,4.074415069269861,0.17829138962044055,2.7757071760533876,-0.8100013732910156,67.50007152552786,-9.658376222325046,1.2987078932164737,10,-0.2849998474121094,-2.479999542236328,-4.499999046325684,-1.5949993133544922,2.990001678466804,1,0.02286615134790848,-1.499996594028613,50.52999877929688,6.217421591229496,50.52000045776367,2.8378439681212635,50.6500015258789,0.02286615134790848
7725,2010-10-27,50.43000030517578,50.59000015258789,49.86999893188477,50.59000015258789,233600.0,-0.005913645570029602,8.000023841880559,-0.5925910227609884,79.8270088672248,80.14525205662918,0.0035210517356389914,-1.3443848264294047,-3.347179142016671,0.5150883106328905,9.912960043367208,0.8600006103515554,1.9203099227320735,1.008500099182129,-1.4217670292754931,3.438767227639751,-0.20663346504668567,2.2236336634109435,0.6899986267089915,44.80010986328068,-31.82910567787586,1.2151335642288115,10,0.06499862670899148,-2.1800003051757812,-4.185000419616699,-1.2950000762939453,3.700000762939446,2,0.040452129747815535,1.1386134874322513,50.72999954223633,-1.499996594028613,50.52999877929688,6.217421591229496,50.52000045776367,0.040452129747815535
7726,2010-10-28,50.2599983215332,51.06999969482422,50.08000183105469,50.84000015258789,100200.0,-0.00337104863402371,-1.1063900590063875,3.6250149011754047,74.10704047538233,79.39401839390936,0.23596066557026063,-1.008726784561098,-3.1856226566311534,0.6297735618714739,10.415524011487012,0.9899978637695312,1.9222067093099042,0.700498199462892,-1.5791360514771355,2.9801324504029196,-0.4393189260071182,1.8403153249329023,0.8400001525878906,31.199951171874428,-42.5981626091008,1.1398171254700131,10,0.2350006103515696,-2.009998321533203,-4.014998435974121,-1.1249980926513672,4.540000915527344,3,0.04635897152540158,8.000023841880559,50.43000030517578,1.1386134874322513,50.72999954223633,-1.499996594028613,50.52999877929688,0.04635897152540158
7727,2010-10-29,49.91999816894531,50.13999938964844,49.47000122070313,50.040000915527344,115100.0,-0.006764826182698469,3.1874925494122532,0.2069006340269922,67.20857963391424,77.90749931665191,0.6278800183142224,-0.5413261827920053,-2.815638792667322,0.9045734375679686,10.862621642244637,0.789997100830071,1.7766682563108134,0.26199817657470703,-1.891574359642341,2.415570712791755,-0.8147880915338206,1.3387844446832347,1.1554003143310538,27.27258014921224,-43.45858016730627,1.0767862681085252,10,0.3750019073486399,-1.5349979400634766,-3.6799983978271484,-0.7849979400634766,5.900001525878906,4,0.05408655572866383,-1.1063900590063875,50.2599983215332,8.000023841880559,50.43000030517578,1.1386134874322513,50.72999954223633,0.05408655572866383
7728,2010-11-01,49.68000030517578,50.2400016784668,49.4000015258789,50.1500015258789,159700.0,-0.004807649690957594,1.5846097867296016,3.916587195625855,61.64019428664853,75.90026107669868,0.7841678284319755,-0.09264199443778409,-2.5143004700117046,1.0672542017380238,10.798329667544255,0.8400001525878977,1.6336125476742183,-0.11349964141845703,-1.8569292042080008,1.6299299213710867,-0.9852144228132289,0.7582151399763148,1.3899993896484375,16.470545996356183,-50.39650197379528,0.8717147813947721,11,0.5799999237060547,-1.1800003051757812,-3.8625011444091797,-0.5450000762939453,5.529998779296875,0,0.04810787791801685,3.1874925494122532,49.91999816894531,-1.1063900590063875,50.2599983215332,8.000023841880559,50.43000030517578,0.04810787791801685
7729,2010-11-02,49.709999084472656,50.43999862670898,49.47999954223633,50.18000030517578,84700.0,0.000603840159271396,-1.0645134826943907,1.000000000000015,50.51192317506939,73.14157535397216,0.671111606416531,-0.030480738216276393,-2.472963566250499,0.9620422118601226,11.335883386514295,0.9599990844726491,1.472894716539237,-0.1430007934570341,-1.781499024430211,1.4954974375161427,-0.962249908943626,0.6762483220295579,1.259800720214841,18.562748412444954,-44.47040182560093,0.8192491154865896,11,0.5500011444091797,-1.1800003051757812,-3.477499008178711,-0.5749988555908203,6.0,1,0.0643733820534107,1.5846097867296016,49.68000030517578,3.1874925494122532,49.91999816894531,-1.1063900590063875,50.2599983215332,0.0643733820534107
7730,2010-11-03,49.61000061035156,50.09000015258789,49.11999893188477,49.70000076293945,86100.0,-0.0020116370139369177,1.22989060136363,0.1914891890137004,42.37920271594465,69.61625265876853,0.7093146026509416,0.16044021151206778,-2.2897149415529583,0.9834067243037836,11.984377147138908,0.9700012207031179,1.2515590771503184,-0.2954992294311509,-1.8230905045016783,1.2320920456393765,-1.059294866966411,0.4682964081041092,1.2656112976074212,25.128281371959954,-33.57452941035936,0.7637956375352628,11,0.5099983215332102,-0.8750019073486328,-3.2975006103515625,-0.47500038146972656,6.05999755859375,2,0.08284621164656825,-1.0645134826943907,49.709999084472656,1.5846097867296016,49.68000030517578,3.1874925494122532,49.91999816894531,0.08284621164656825
7731,2010-11-04,50.72999954223633,50.84000015258789,50.06000137329102,50.209999084472656,81900.0,0.022576071721536417,1.1081000273213992,-5.777773068282965,59.473692664142305,66.51684928913501,-0.4449326703622134,-0.8146690856349394,-3.3359112404811455,-0.20999079349772387,12.980618194982629,1.2299995422363281,1.0572652684570443,0.7059997558593736,-0.677715980597128,2.089715492315875,0.014141887631119232,1.397857624087628,-1.6100006103515554,93.60462021610687,35.87349291759939,0.6918578682282521,11,-0.6100006103515554,-1.6949996948242188,-4.382499694824219,-1.5949993133544922,4.970001220703125,3,0.06702151698322334,1.22989060136363,49.61000061035156,-1.0645134826943907,49.709999084472656,1.5846097867296016,49.68000030517578,0.06702151698322334
7732,2010-11-05,50.84000015258789,50.97999954223633,50.540000915527344,50.84000015258789,58500.0,0.0021683542547634715,2.142861035422343,0.0,51.57230290132892,63.21285156908913,-0.5640875913189234,-0.7920070072027414,-3.359637999023917,-0.39157939682227294,13.754866520961565,0.4399986267089844,0.9142119120397041,0.7060003280639648,-0.559166872737471,1.9711675288654007,0.07341672766324336,1.3385839284646863,-1.720001220703118,92.47315356407456,38.28424399499599,0.6325836004007181,11,-0.7300014495849609,-1.8050003051757812,-4.307499885559082,-1.7049999237060547,5.479999542236328,4,0.07789140583374055,1.1081000273213992,50.72999954223633,1.22989060136363,49.61000061035156,-1.0645134826943907,49.709999084472656,0.07789140583374055
7733,2010-11-08,51.209999084472656,51.22000122070313,50.63000106811523,50.790000915527344,92100.0,0.007277713036472733,1.6818039950062202,100.0,57.428586064568876,60.46094786491378,-0.9247298544739806,-1.0122840741060344,-3.682095569904291,-0.8267917942633005,14.657626473988527,0.5900001525879048,0.7791567980286018,0.9479993820190415,-0.19732725954857955,2.0933260235866626,0.375336061235231,1.520662702802852,-2.0156001281738227,99.52370831766551,48.541911490502805,0.5726633207838122,11,-1.0399990081787038,-2.124998092651367,-4.569997787475586,-2.0749988555908203,5.310001373291016,0,0.09002149370764889,2.142861035422343,50.84000015258789,1.1081000273213992,50.72999954223633,1.22989060136363,49.61000061035156,0.09002149370764889
7734,2010-11-09,51.209999084472656,51.45000076293945,51.11000061035156,51.209999084472656,84600.0,0.0,-2.4000534065766383,0.0,61.094227743424916,58.37952774004712,-0.9493118481722647,-0.8669231083648015,-3.5974675718263,-0.9024072293583814,15.884815058203932,0.3400001525878906,0.5952658719251147,0.8274993896484375,-0.16741132358690436,1.8224101028837794,0.33004403303076657,1.3249547462661084,-1.8940639923095617,89.69950687299848,37.50838583394305,0.49745535661767143,11,-0.9249992370605469,-1.904998779296875,-4.5449981689453125,-2.0749988555908203,5.430000305175781,1,0.0781097455870261,1.6818039950062202,51.209999084472656,2.142861035422343,50.84000015258789,1.1081000273213992,50.72999954223633,0.0781097455870261
7735,2010-11-10,51.11000061035156,51.27999877929688,50.27999877929688,51.099998474121094,83500.0,-0.0019527138431724156,4.7143106267027655,100.0,57.14285714285727,56.49461848087767,-0.8299942437787351,-0.6896587679941462,-3.3909812216337514,-0.867078688497088,15.952172172744215,1.0,0.4986006580524105,0.6560009002685518,-0.3318497117831001,1.6438515123202038,0.16207559424272233,1.1499262062943814,-1.6233402645263624,75.53954662714736,23.397643378998254,0.49392530602582685,11,-0.8250007629394531,-1.4349994659423828,-4.229999542236328,-1.9750003814697266,5.8899993896484375,2,0.0900019256346758,-2.4000534065766383,51.209999084472656,1.6818039950062202,51.209999084472656,2.142861035422343,50.84000015258789,0.0900019256346758
7736,2010-11-11,50.7400016784668,50.97000122070313,50.56999969482422,50.88000106811523,44900.0,-0.0072392668257927895,1.5000119209402571,-13.996948893973356,53.17921624315338,54.935800326348684,-0.42996146663706725,-0.2771637741315942,-2.936263435816315,-0.5757347129239392,15.729102599318384,0.5400009155273438,0.3629521581981905,0.2500019073486328,-0.7236297789558463,1.223633593653112,-0.23681393580360321,0.7368177505008688,-1.0962740992724562,39.31642045065482,-12.346332758520347,0.48681584315223925,11,-0.4550018310546875,-1.0650005340576172,-3.58750057220459,-1.605001449584961,6.459999084472656,3,0.09716192998414352,4.7143106267027655,51.11000061035156,-2.4000534065766383,51.209999084472656,1.6818039950062202,51.209999084472656,0.09716192998414352
7737,2010-11-12,50.56999969482422,51.20000076293945,50.43999862670898,50.43999862670898,53800.0,-0.0033504528580795556,-10.692244490740931,-0.9285831062671278,50.552499578485815,53.70383424766394,-0.17663553579457414,-0.06646445194186867,-2.6675866758882307,-0.4718043621815511,15.488851332903506,0.7600021362304759,0.24593605003661168,0.051999855041501064,-0.8953645951455442,0.9993643052285464,-0.42168237005202514,0.5256820801350273,-0.7817702609302657,24.786361013207504,-25.86673597205985,0.47368222509352376,11,-0.2849998474121094,-0.8949985504150391,-3.3599987030029297,-1.4349994659423828,6.520000457763672,4,0.10144356533662946,1.5000119209402571,50.7400016784668,4.7143106267027655,51.11000061035156,-2.4000534065766383,51.209999084472656,0.10144356533662946
7738,2010-11-15,51.52000045776367,51.63000106811523,50.66999816894531,50.84000015258789,77600.0,0.01878585660811627,1.1333361590302387,5.230728601191063,59.03892217659712,54.65127858116703,-0.9366868556128694,-1.0066446861410014,-3.519701303478172,-1.4820652713455615,15.108949257234316,1.0600013732910085,0.19062901755098238,0.9630006790161119,-0.08202993491888577,2.0080312929511095,0.44048537204861304,1.4855159859836107,-1.5988293175460768,91.8518204552202,41.539845068649264,0.5225153069674995,11,-1.1450004577636719,-1.5450000762939453,-4.295000076293945,-2.595001220703125,5.8899993896484375,0,0.09316768622693639,-10.692244490740931,50.56999969482422,1.5000119209402571,50.7400016784668,4.7143106267027655,51.11000061035156,0.09316768622693639
7739,2010-11-16,50.599998474121094,51.52999877929688,50.38999938964844,51.15999984741211,96800.0,-0.017857181200858108,-1.3265304533653186,-0.8235310617195302,51.70338919561073,55.687299301129926,0.13727384563485856,-0.09879634139393545,-2.5050051002952642,-0.632596110951404,14.580574165717056,1.1399993896484446,0.16237185515834796,0.04749870300292969,-0.9958943316038216,1.090891737609681,-0.47419781430044594,0.5691952203063053,-0.5079443411137348,23.703640910439262,-26.17758435737443,0.521696517303374,11,0.24500274658203125,-0.6249980926513672,-3.2274980545043945,-1.9299983978271413,7.210002899169929,1,0.1169960901613527,1.1333361590302387,51.52000045776367,-10.692244490740931,50.56999969482422,1.5000119209402571,50.7400016784668,0.1169960901613527
7740,2010-11-17,50.58000183105469,51.06999969482422,50.47999954223633,50.75,68600.0,-0.00039519058635217874,-2.189166340185991,0.3035674143909101,53.305826486177615,55.00198083691163,0.3456878453842549,-0.07475644535271897,-2.381501828759667,-0.6846033343568791,13.70023641826988,0.5900001525878906,0.18061419188152428,0.02250194549560547,-1.0203865457316112,1.0653904367228222,-0.4989423001180029,0.5439461911092138,-0.33415300453653884,15.32275679184403,-35.3963339385517,0.5214442456136066,11,0.3749980926513672,-0.40000152587890625,-3.0475006103515625,-2.4800033569335938,7.329998016357422,2,0.11981014905525544,-1.3265304533653186,50.599998474121094,1.1333361590302387,51.52000045776367,-10.692244490740931,50.56999969482422,0.11981014905525544
7741,2010-11-18,52.25,52.2599983215332,51.02999877929688,51.02999877929688,88600.0,0.0330169653714798,-1.0163906746379285,-7.176555066870078,68.88172936505288,56.925250443992056,-1.213652279510221,-1.7062195030294731,-3.928710406789307,-2.4048517025687914,13.757177582606609,1.6799964904785156,0.30051661501344284,1.6125001907348633,0.32334067241549747,2.901659709054229,0.9679204315751804,2.257079949894546,-1.8657359493221435,99.46533009389873,43.88927180550212,0.6445797591596822,11,-0.9800014495849609,-1.5600013732910156,-4.167499542236328,-4.2350006103515625,5.3300018310546875,3,0.09090909090909083,-2.189166340185991,50.58000183105469,-1.3265304533653186,50.599998474121094,1.1333361590302387,51.52000045776367,0.09090909090909083
7742,2010-11-19,52.22999954223633,52.83000183105469,52.0099983215332,52.29999923706055,55800.0,-0.0003827838806443884,-2.215686567834009,-0.05737674162643554,71.4285897464666,58.48080640864737,-1.0904138746094887,-1.6353889022022798,-3.783943557885962,-2.4271056207771693,14.13002678819156,0.8200035095214844,0.4718804774606724,1.5069997787475558,0.03657393918062013,2.9774256183144914,0.7717868589640844,2.242212698531027,-1.75,75.40976686594793,14.272152525499088,0.7352129197834691,11,-0.6749992370605469,-1.2549991607666016,-3.997499465942383,-4.409999847412109,5.330001831054695,4,0.09515606479536887,-1.0163906746379285,52.25,-2.189166340185991,50.58000183105469,-1.3265304533653186,50.599998474121094,0.09515606479536887
7743,2010-11-22,52.4000015258789,52.47999954223633,51.84000015258789,52.099998474121094,42000.0,0.0032548723938834456,1.7826115801170948,-4.2857765667573915,72.0854192035358,59.70204990421524,-1.2000615396351861,-1.7477182385869128,-3.819795562422385,-2.6312978225299943,14.039059335844891,0.6399993896484375,0.5065864936304294,1.5835016250610252,-0.06257586422348993,3.2295791143455403,0.7604628804187712,2.4065403697032792,-1.5910016632079973,82.3770543062258,15.199093134735932,0.8230387446422571,11,-0.8450012207031179,-1.4250011444091726,-4.06500053405761,-4.58000183105468,5.199996948242195,0,0.0895037879797147,-2.215686567834009,52.22999954223633,-1.0163906746379285,52.25,-2.189166340185991,50.58000183105469,0.0895037879797147
7744,2010-11-23,51.88999938964844,52.13999938964844,51.4900016784668,52.09000015258789,46100.0,-0.009732864911818462,3.3333290947700367,-0.6666624281572815,67.53845214843754,60.85711601594639,-0.652024894808477,-1.2083064708182576,-3.1813829272204615,-2.152731114229738,14.362969667810182,0.9099998474121023,0.5659115829983463,1.0154994964599595,-0.6981056037000783,2.7291045966199974,0.15869694637994058,1.8723020465399784,-0.7980592514038065,59.999935069045954,-11.98078846885884,0.8568025500800192,11,-0.279998779296875,-0.9149990081787109,-3.219998359680176,-4.375,5.310001373291016,1,0.10637888846968968,1.7826115801170948,52.4000015258789,-2.215686567834009,52.22999954223633,-1.0163906746379285,52.25,0.10637888846968968
7745,2010-11-24,52.47000122070313,52.75,51.38999938964844,52.38999938964844,70900.0,0.011177526264731563,3.250005960470162,-0.4000076293654631,64.59732241664803,62.125794479668016,-1.1385540652298474,-1.7156000983658473,-3.626488458853636,-2.761274535131726,15.1054349343541,1.3600006103515625,0.5909038073518147,1.4935012817382898,-0.34686858968138523,3.333871153157965,0.5733163460284487,2.413686217448131,-1.1347324454650902,80.00000000000031,10.31029443189324,0.9201849357098383,11,-0.8600006103515696,-1.4950008392334055,-3.775000572204597,-5.325002670288093,4.899997711181641,2,0.10177244193546686,3.3333290947700367,51.88999938964844,1.7826115801170948,52.4000015258789,-2.215686567834009,52.22999954223633,0.10177244193546686
7746,2010-11-26,52.59000015258789,52.95000076293945,52.2599983215332,52.2599983215332,20900.0,0.0022870007450543905,-3.1818097748185137,4.124928476062956,64.65661341853038,63.69291823967296,-1.0823546698020081,-1.7413720603775076,-3.5974216239591783,-2.9186679433720712,15.406505880712484,0.69000244140625,0.6102641839200089,1.497000122070311,-0.44460143861601154,3.4386016827566337,0.5261993417271498,2.4678009024134724,-1.2000007629394531,76.92305811294918,9.697452652953231,0.9708007803431622,11,-0.9200000762939453,-1.5550003051757812,-3.7399988174438477,-5.409999847412109,2.6699981689453125,4,0.10115991023746806,3.250005960470162,52.47000122070313,3.3333290947700367,51.88999938964844,1.7826115801170948,52.4000015258789,0.10115991023746806
7747,2010-11-29,52.61999893188477,52.81000137329102,51.70000076293945,52.52000045776367,55900.0,0.0005704274426667766,3.6249701978859292,0.3030239977805736,62.5221987558534,64.07994897070144,-0.883935637629385,-1.6429574498888613,-3.4813802436615475,-2.9952080189080945,16.298154662173776,1.1100006103515696,0.6604025916100014,1.3919988632202234,-0.5813990089369767,3.3653967353774235,0.4052999271416198,2.378697799298827,-1.2299995422363352,78.84605509298362,15.057146146184976,0.9866989360786017,11,-0.9499988555908274,-1.5849990844726634,-3.6649980545044016,-5.4399986267089915,2.7800025939941264,0,0.09426079437193668,-3.1818097748185137,52.59000015258789,3.250005960470162,52.47000122070313,3.3333290947700367,51.88999938964844,0.09426079437193668
7748,2010-11-30,52.06999969482422,52.43999862670898,51.90999984741211,52.36999893188477,93700.0,-0.01045228521901942,1.4090928794985846,-3.0000381475545996,56.95793339711738,64.66378721531329,-0.2768256106919793,-0.9536173151063139,-2.8161230382087155,-2.496059493817839,17.121668779981412,0.7099990844726634,0.7486040694180858,0.7224996566772433,-1.1426926583559833,2.58769197171047,-0.21009650083937004,1.6550958141938565,-0.4304000854492216,43.58972477961584,-16.222651147368076,0.932596157516614,11,-0.3549995422363281,-1.0349998474121094,-3.1049985885620117,-4.8899993896484375,1.5,1,0.10543502421054396,3.6249701978859292,52.61999893188477,-3.1818097748185137,52.59000015258789,3.250005960470162,52.47000122070313,0.10543502421054396
7749,2010-12-01,52.90999984741211,53.31000137329102,52.66999816894531,52.790000915527344,93000.0,0.016132132850221303,-2.555529653608593,-0.3999974568620126,63.005771106102024,65.74155883974935,-0.8433836092675904,-1.624898830419781,-3.5084181758644917,-3.376474511369409,18.01631621609769,1.240001678466804,0.8944564742609842,1.4024997711181655,-0.41975864858262213,3.224758190818953,0.4913705612677717,2.3136289809685593,-1.2099990844726562,79.16660871776604,20.461931430232255,0.9111292098503938,12,-0.739999771118157,-1.6949996948242116,-3.822500228881836,-5.710000991821282,0.06999969482421875,2,0.08864106294149576,1.4090928794985846,52.06999969482422,3.6249701978859292,52.61999893188477,-3.1818097748185137,52.59000015258789,0.08864106294149576
7750,2010-12-02,53.72000122070313,53.72000122070313,53.08000183105469,53.13000106811523,50100.0,0.015309041308391613,1.1694888953544476,4.916711701688137,70.24454993596395,65.89298334762834,-1.2975909354164799,-2.2252936761132602,-4.153421152701682,-4.22786011916007,19.573372791947335,0.8100013732910227,0.9552483454964502,2.0070011138916115,0.15892819759740462,3.8550740301858184,1.0829646557445116,2.9310375720387114,-1.8100013732910227,100.0,37.238281020361384,0.9240364581471029,12,-1.1650009155273509,-2.3000011444091797,-4.372501373291023,-6.520002365112305,-0.8400001525879048,3,0.06478033252343196,-2.555529653608593,52.90999984741211,1.4090928794985846,52.06999969482422,3.6249701978859292,52.61999893188477,0.06478033252343196
7751,2010-12-03,54.13000106811523,54.29999923706055,53.56999969482422,53.599998474121094,48800.0,0.0076321637769078965,-1.4745740794620632,0.8983092490220463,73.42105461289616,66.11436833278718,-1.5789067861150698,-2.495457049668204,-4.378328463735052,-4.6760028117483685,20.507171580115298,0.7299995422363281,1.149424677184136,2.2470008850097614,0.16850815370533923,4.3254936163141835,1.2077545193575503,3.2862472506619724,-1.8580009460449105,93.46160504948811,24.82651095277295,1.0392463656522104,12,-1.285001754760735,-2.420001983642571,-4.7575016021728445,-6.9300022125244,-0.21000289916991477,4,0.05985586181113223,1.1694888953544476,53.72000122070313,-2.555529653608593,52.90999984741211,1.4090928794985846,52.06999969482422,0.05985586181113223
7752,2010-12-06,54.79999923706055,54.88999938964844,53.77999877929688,53.88000106811523,73000.0,0.012377575387486406,1.0181857274637647,1.7358371060265092,72.40436418061654,66.14980666357393,-2.0629544369668125,-3.007781163346948,-4.881936053462695,-5.373609529390144,21.47549231852512,1.1100006103515554,1.3773162931369995,2.718999099731448,0.32789356632029865,5.110104633142598,1.5234463330258734,3.914551866437023,-2.1223992919921812,96.97986018748344,29.989318268735374,1.195552766705574,12,-1.6599998474121094,-2.7950000762939453,-5.427499771118164,-7.6000003814697195,-0.5400009155273438,0,0.008394143994103542,-1.4745740794620632,54.13000106811523,1.1694888953544476,53.72000122070313,-2.555529653608593,52.90999984741211,0.008394143994103542
7753,2010-12-07,55.81999969482422,55.88000106811523,54.81999969482422,55.0,105900.0,0.01861314729861996,1.2553162132329259,0.8913057900585405,85.17521906238625,68.10944743179046,-2.8461094241544984,-3.8627489017001935,-5.71252566910232,-6.392255486961275,22.4358939898251,1.0800018310546804,1.3998835007987083,3.5084995269775376,0.6314962791858036,6.385502774769272,2.0699979030816706,4.947001150873405,-2.6999198608398416,98.13080002804594,24.604571646387072,1.4385016238958672,12,-2.184999465942383,-3.3199996948242188,-6.479999542236328,-8.620000839233391,-1.7700004577636719,1,-0.007524152118264182,1.0181857274637647,54.79999923706055,-1.4745740794620632,54.13000106811523,1.1694888953544476,53.72000122070313,-0.007524152118264182
7754,2010-12-08,55.209999084472656,56.15999984741211,55.13999938964844,55.790000915527344,93800.0,-0.010927993795888935,-1.8333298012122239,-0.7073195694042557,78.90134843083112,69.69878365558858,-1.9172615709909309,-3.0964709875669882,-4.942732444205575,-5.792257678728831,23.263091518638916,1.0200004577636719,1.4066953425932809,2.6984989166259794,-0.40343402404787554,5.800431857299834,1.1475324462890555,4.249465386962903,-1.5379350036621062,69.15579952019004,-11.248107678208598,1.5509664703369272,12,-1.279998779296875,-2.5699996948242188,-5.829998970031738,-8.010000228881829,-0.9300003051757741,2,-0.029704753067269496,1.2553162132329259,55.81999969482422,1.0181857274637647,54.79999923706055,-1.4745740794620632,54.13000106811523,-0.029704753067269496
7755,2010-12-09,55.709999084472656,55.81999969482422,54.70000076293945,55.29999923706055,92200.0,0.009056330525109901,2.5555461365659307,-0.7068940569835048,75.29237629847424,70.88053508669344,-2.13371879859276,-3.4089600325741145,-5.276091853056556,-6.30648007917307,25.102763602262407,1.1199989318847656,1.4152327405101346,2.968498992919919,-0.36909036285553753,6.306088348695376,1.2997043150321943,4.637293670807644,-1.5403478503417958,82.62545419196911,4.441317198788198,1.6687946778877276,12,-1.779998779296875,-3.0699996948242188,-6.314999580383301,-7.684999465942383,-1.5900001525878835,3,-0.049003762109147586,-1.8333298012122239,55.209999084472656,1.2553162132329259,55.81999969482422,1.0181857274637647,54.79999923706055,-0.049003762109147586
7756,2010-12-10,55.66999816894531,55.97999954223633,55.209999084472656,55.90999984741211,139900.0,-0.0007180203946277608,3.052622596998444,-0.5853701653346235,75.07286011469664,72.2750530154538,-1.800183023644017,-3.141758363817658,-5.080664033524037,-6.270380595673387,27.07356332707175,0.7700004577636719,1.5018945829418158,2.6819982528686523,-0.7597730072724289,6.123769513009734,0.9611126227981117,4.402883882939193,-1.1022772121581994,79.41170342184596,0.8404146982071694,1.7208856300705422,12,-1.6349983215332031,-2.55999755859375,-6.242499351501465,-7.644998550415039,-2.0399971008300852,4,-0.05011670904610244,2.5555461365659307,55.709999084472656,-1.8333298012122239,55.209999084472656,1.2553162132329259,55.81999969482422,-0.05011670904610244
7757,2010-12-13,55.70000076293945,55.9000015258789,55.290000915527344,55.6500015258789,78600.0,0.0005389365004664359,1.7111092273132402,-0.20832869744896865,74.55354735358416,74.230121232839,-1.5056800235013057,-2.917299997844225,-4.966193613775715,-6.3185202243973535,28.88584122408881,0.6100006103515554,1.5974920086637425,2.455500793457034,-0.992149135631891,5.903150722545959,0.7316758289125715,4.179325758001497,-1.0,68.49319363519975,-9.200261917576753,1.7238249645444643,12,-1.2850017547607422,-2.480001449584961,-6.122501373291016,-7.67500114440918,-1.8500022888183594,0,-0.031956958161811766,3.052622596998444,55.66999816894531,2.5555461365659307,55.709999084472656,-1.8333298012122239,55.209999084472656,-0.031956958161811766
7758,2010-12-14,56.31999969482422,56.75,55.91999816894531,56.02999877929688,67200.0,0.011131039917279262,-2.254895507651802,5.80010681315231,82.4304474197461,76.38841860102168,-1.6309268066859204,-3.3299871867042157,-5.399943221665225,-6.970160196891371,30.489124590588506,1.0499992370605469,1.7169807485194326,2.8354997634887695,-0.7712972707733243,6.442296797750863,1.0321012463577262,4.638898280619813,-1.3279991149902344,79.0243675508704,-0.8697238778618583,1.8033985171310463,12,-1.404998779296875,-2.8050003051757812,-6.747500419616699,-8.295000076293945,-2.779998779296875,1,-0.036576729127367646,1.7111092273132402,55.70000076293945,3.052622596998444,55.66999816894531,2.5555461365659307,55.709999084472656,-0.036576729127367646
7759,2010-12-15,56.52000045776367,56.93999862670898,56.11000061035156,56.31999969482422,82900.0,0.003551149929388764,-1.677417568556973,0.689655626003016,81.39533920934633,77.62739518695305,-1.4136583760766541,-3.229304122443459,-5.457499329783666,-7.208145460961056,32.62201215322135,0.8299980163574148,1.8818390193067671,2.7395004272460923,-0.8421566909980456,6.32115754549023,0.9486718681240234,4.530328986368161,-1.2299995422363281,81.25006386218057,1.3128019281587484,1.790828559122069,12,-1.2650012969970703,-2.910001754760742,-6.892499923706055,-8.379999160766594,-2.279998779296875,2,-0.04370136590053486,-2.254895507651802,56.31999969482422,1.7111092273132402,55.70000076293945,3.052622596998444,55.66999816894531,-0.04370136590053486
7760,2010-12-16,56.63999938964844,57.04999923706055,56.36000061035156,56.59000015258789,93000.0,0.00212312333533049,-1.7058858728579656,0.2499952316466078,81.39533920934636,78.51342680878085,-1.2023351171938685,-3.0272330629979223,-5.432011854924568,-7.366774783049735,34.890021214316505,0.6899986267089844,2.153454000189477,2.556499481201172,-0.9085634702973024,6.021562432699646,0.8239680054519383,4.2890309569504055,-1.0199989318847642,77.7174014450238,-2.493686714269444,1.7325314757492367,12,-1.2250003814697266,-2.9750003814697266,-6.844999313354492,-8.384998321533203,-2.7700004577636648,3,-0.0416666778916468,-1.677417568556973,56.52000045776367,-2.254895507651802,56.31999969482422,1.7111092273132402,55.70000076293945,-0.0416666778916468
7761,2010-12-17,57.0,57.459999084472656,55.95000076293945,56.7599983215332,212200.0,0.006355943047862356,1.6034457244143945,4.800106813153277,82.30088047455257,79.61303973032929,-1.2431431932215418,-3.1759629023557636,-5.632895596627428,-7.747258376366688,36.074993334599654,1.5099983215332031,2.3431929666919586,2.679000091552737,-0.9059910438551242,6.263991226960599,0.8865045238488065,4.471495659256668,-1.0939997863769548,78.80186762110355,-1.516541877475163,1.7924955677039303,12,-0.9200000762939453,-3.075000762939453,-7.0199995040893555,-8.744998931884766,-3.1300010681152273,4,-0.050526334528337324,-1.7058858728579656,56.63999938964844,-1.677417568556973,56.52000045776367,-2.254895507651802,56.31999969482422,-0.050526334528337324
7762,2010-12-20,57.20000076293945,57.540000915527344,56.81999969482422,57.31000137329102,105300.0,0.003508785314727314,1.526321425225201,-0.45833267106416375,89.89111804967646,80.13702850669489,-1.1922832334639608,-3.1458204552449587,-5.67720139799232,-7.955929408876472,36.87131068057287,0.720001220703125,2.4275618383467688,2.6305007934570312,-1.03237367819154,6.2933752651056025,0.7990635576327492,4.461938029281313,-1.25,79.01237184287243,-5.706099547111805,1.8314372358242843,12,-1.0799999237060547,-3.2350006103515625,-7.220000267028809,-8.944999694824219,-0.0800018310546804,0,-0.06241258124488125,1.6034457244143945,57.0,-1.7058858728579656,56.63999938964844,-1.677417568556973,56.52000045776367,-0.06241258124488125
7763,2010-12-21,57.09000015258789,57.790000915527344,57.0,57.47000122070313,80300.0,-0.001923087567908488,-1.8214249221735548,3.4545359966706695,86.6666398968828,80.99983866958951,-0.9869793537999101,-2.8105392458989513,-5.409896398017423,-7.843032026741824,38.01879626325275,0.7900009155273438,2.460427923963813,2.2860002517700195,-1.3925428793828232,5.964543382922862,0.4467286861935946,4.125271817346444,-1.1399993896484375,61.95648342991012,-22.494976821278925,1.839271565576423,12,-0.8449993133544922,-3.0,-7.109999656677246,-8.834999084472656,-1.220001220703118,1,-0.05675252530753283,1.526321425225201,57.20000076293945,1.6034457244143945,57.0,-1.7058858728579656,56.63999938964844,-0.05675252530753283
7764,2010-12-22,57.40999984741211,57.540000915527344,56.9000015258789,57.20000076293945,53000.0,0.005605179435434149,1.7233945847672532,-0.5526276163228326,85.41263506107538,82.12431186543408,-1.0751546022216658,-2.8414745057280655,-5.570465617434223,-8.160320504957866,39.683581492764176,0.6399993896484446,2.482404144048118,2.3299999237060547,-1.2551094686406543,5.915109316052764,0.5374452275327002,4.122554619879409,-1.0919990539550781,79.34776974986784,-3.007322492021814,1.7925546961733536,12,-0.9099998474121094,-3.3199996948242188,-7.234999656677246,-9.064998626708984,-1.8400001525878906,2,-0.06740984048372567,-1.8214249221735548,57.09000015258789,1.526321425225201,57.20000076293945,1.6034457244143945,57.0,-0.06740984048372567
7765,2010-12-23,57.81000137329102,58.349998474121094,57.540000915527344,57.540000915527344,102300.0,0.006967453874622276,-4.999971743031125,1.2857220708447206,85.3845871694238,83.27005931595933,-1.2806144860242128,-2.973349494034707,-5.8314709091947705,-8.549988172657585,41.069732320090594,0.9399986267089844,2.324015571002363,2.4630014419555764,-1.0989858519804443,6.024988735891597,0.6820077949875696,4.243995088923583,-1.1976005554199318,77.50009934116966,-3.3075739133124955,1.7809936469680094,12,-0.990001678466804,-3.395002365112312,-7.400000572204597,-9.375000000000007,-1.520000457763679,3,-0.061754015049610644,1.7233945847672532,57.40999984741211,-1.8214249221735548,57.09000015258789,1.526321425225201,57.20000076293945,-0.061754015049610644
7766,2010-12-27,57.90999984741211,58.59000015258789,56.97000122070313,57.599998474121094,54500.0,0.0017297780962739484,-1.0636983222577332,1.1481512878113262,83.58528434706952,84.2735856485688,-1.150434118908116,-2.7977959184377283,-5.7994062550400685,-8.642638827878535,42.01800882521638,1.6199989318847585,2.254859973085665,2.296999931335449,-1.191918766859466,5.785918629530364,0.5525405822379881,4.04145928043291,-1.0099983215332102,61.581913598206874,-16.470395110684002,1.7444593490974585,12,-0.6550006866455078,-3.1000003814697266,-7.342499732971191,-9.474998474121094,-1.8600006103515625,0,-0.06976344199917794,-4.999971743031125,57.81000137329102,1.7233945847672532,57.40999984741211,-1.8214249221735548,57.09000015258789,-0.06976344199917794
7767,2010-12-28,57.58000183105469,58.38000106811523,57.5099983215332,58.08000183105469,37600.0,-0.005698463429924638,-1.7187287660781543,-1.6128960807235588,72.33503865041129,83.15187356308718,-0.5874945139809711,-2.189406296026931,-5.338134412489325,-8.293086210548239,43.83411057254365,0.8700027465820241,2.220751152796815,1.7190017700195312,-1.5737523226922292,5.011755862731292,0.07262472366365103,3.3653788163754115,-0.6100006103515554,40.236737144572885,-33.81857146966051,1.6463770463558798,12,-0.3100013732910156,-2.5900020599365234,-6.600003242492676,-8.830001831054688,-0.7400016784667969,1,-0.06443214277858866,-1.0636983222577332,57.90999984741211,-4.999971743031125,57.81000137329102,1.7233945847672532,57.40999984741211,-0.06443214277858866
7768,2010-12-29,57.56000137329102,58.18000030517578,57.38000106811523,57.7599983215332,37100.0,-0.0003473507663710462,-1.8571525885558111,0.3999938964843608,85.074637063118,83.56068443572846,-0.4169488174332088,-1.8308909237531097,-5.207919744300291,-8.235246391528698,45.66797420230678,0.799999237060554,2.198281630757492,1.4245012283325238,-1.4227876375534194,4.271790094218467,0.0008567953895521896,2.8481456612754954,-0.5900001525878906,39.05327714362527,-34.15028716747788,1.423644432942972,12,-0.29000091552735086,-2.5700016021728587,-6.295001029968269,-8.52499961853028,-0.770000457763679,2,-0.007644239591877766,-1.7187287660781543,57.58000183105469,-1.0636983222577332,57.90999984741211,-4.999971743031125,57.81000137329102,-0.007644239591877766
7769,2010-12-30,57.599998474121094,58.08000183105469,57.52000045776367,57.61000061035156,29500.0,0.0006948766482939295,-5.588322412709811,0.0500114442664243,82.69895828383481,83.70553099956051,-0.32144029943381014,-1.5826530624844395,-5.133353492196321,-8.240300189453862,46.85476124922573,0.5600013732910156,2.1925603779264833,1.2299983978271456,-1.2472498543252826,3.7072466499795738,-0.008625728249064935,2.468622523903356,-0.30599746704100994,38.888744987319384,-31.754736094295467,1.2386241260762125,12,-0.3299980163574219,-2.6099987030029297,-6.33499813079834,-8.564996719360352,-1.5099983215332031,3,-0.030034715070584306,-1.8571525885558111,57.56000137329102,-1.7187287660781543,57.58000183105469,-1.0636983222577332,57.90999984741211,-0.030034715070584306
7770,2010-12-31,57.20000076293945,57.790000915527344,57.20000076293945,57.65999984741211,66100.0,-0.006944404891978451,-1.5652231602341897,45.990083905415716,73.53852907448302,82.73193639955278,0.18589637034557427,-0.9576754729887966,-4.614308454353605,-7.79886776099012,47.59099748707942,0.5900001525878906,2.0662742743610565,0.6560007095336928,-1.506380636296086,2.8183820553634717,-0.4251899633811931,1.7371913824485787,1.3899993896484375,14.197511968031499,-53.0509398493729,1.0811906729148886,12,0.5049991607666016,-2.210000991821289,-5.907500267028809,-8.164999008178711,-0.1100006103515625,4,-0.028496521789757256,-5.588322412709811,57.599998474121094,-1.8571525885558111,57.56000137329102,-1.7187287660781543,57.58000183105469,-0.028496521789757256
7771,2011-01-03,57.36999893188477,58.22999954223633,57.04999923706055,57.36000061035156,152100.0,0.0029719959209417723,-2.74602636375196,-0.02173552485364688,74.63130129880082,81.03640120501105,0.08258687026282274,-0.9196462148609257,-4.66630991561037,-7.915643418037007,48.08656369202697,1.1800003051757812,1.9533910863765769,0.663998985290533,-1.2020689827370674,2.5300669533181335,-0.26903499872326364,1.5970329693043297,1.1922012329101506,24.060094306070898,-41.25334370144358,0.933033984013799,1,0.3750019073486257,-2.224998474121101,-6.077498435974128,-8.284997940063484,-0.1100006103515696,0,-0.018825135723633313,-1.5652231602341897,57.20000076293945,-5.588322412709811,57.599998474121094,-1.8571525885558111,57.56000137329102,-0.018825135723633313
7772,2011-01-04,55.2599983215332,57.79999923706055,54.70000076293945,57.70000076293945,202100.0,-0.03677881557670526,1.348484235470913,-244.0412056465263,39.13931558923473,75.75558739305013,2.1103881688507826,1.292869434422812,-2.456207188334986,-5.7647881606064715,47.130028343046355,3.0999984741210938,1.7774767721119673,-1.4690015792846651,-3.2453371289171713,0.30733397034784105,-2.357169354100918,-0.580833804468412,3.2417138061523474,15.863958987127283,-45.744075486416186,0.8881677748162544,1,1.3850021362304688,-0.11499786376953125,-3.907498359680176,-6.114997863769531,1.960002899169929,1,0.014296072014528205,-2.74602636375196,57.36999893188477,-1.5652231602341897,57.20000076293945,-5.588322412709811,57.599998474121094,0.014296072014528205
7773,2011-01-05,55.4000015258789,55.7599983215332,54.86000061035156,55.18999862670898,56300.0,0.002533536167176109,-1.0689627956942438,-0.08606667583860719,38.381743887971176,70.52993281826079,1.9058709329800152,1.1803024200526835,-2.4927398625883725,-5.859195110323412,45.5829238226456,0.8999977111816406,1.5480835130320472,-1.3079984664917035,-3.138680439574962,0.5226835065915552,-2.223339453033333,-0.39265747995007416,2.873607919921888,19.83005679902462,-37.67022352213833,0.9153409865416298,1,1.2449989318847727,-0.15000152587889914,-4.047501564025872,-6.255001068115227,3.779998779296882,2,0.0259927542788303,1.348484235470913,55.2599983215332,-2.74602636375196,57.36999893188477,-1.5652231602341897,57.20000076293945,0.0259927542788303
7774,2011-01-06,53.56999969482422,55.56000137329102,53.45000076293945,55.33000183105469,123300.0,-0.033032523116445,-1.1100006103515696,-8.380846851101706,26.49310667134006,63.98643498514038,3.502177202804731,3.0368403401382693,-0.5848465532339304,-4.000322022369744,44.16442847324611,2.1100006103515696,1.196007142752073,-3.0560003280639663,-5.274947093804421,-0.8370535623235114,-4.165473710934194,-1.9465269451937388,4.4891932300048865,2.510438546647854,-50.266578938393984,1.1094733828702275,1,2.450000762939453,2.059999465942383,-2.1949996948242188,-4.404998779296875,4.680000305175781,3,0.06010829268334361,-1.0689627956942438,55.4000015258789,1.348484235470913,55.2599983215332,-2.74602636375196,57.36999893188477,0.06010829268334361
7775,2011-01-07,52.97999954223633,53.97999954223633,51.959999084472656,53.709999084472656,133200.0,-0.011013629941179492,2.181101936483812,0.41477196374308045,20.266261420817017,56.950987993334536,3.726915410844974,3.59620864094493,0.0874665296155257,-3.393050897616945,43.68568778200213,2.020000457763672,0.8738308413845104,-3.509500503540039,-6.242122512925981,-0.7768784941540972,-4.8758115082330065,-2.1431894988470717,4.710458009641606,16.267948696888556,-31.844936125322807,1.36631100469297,1,2.190000534057617,2.2950000762939453,-1.287499427795403,-3.634998321533203,4.840000152587891,4,0.05870140878110486,-1.1100006103515696,53.56999969482422,-1.0689627956942438,55.4000015258789,1.348484235470913,55.2599983215332,0.05870140878110486
7776,2011-01-10,52.88000106811523,53.06999969482422,52.29999923706055,52.68999862670898,116000.0,-0.001887475934033933,1.7017574386635832,-0.26027748020797953,17.567550539041022,50.865711536515626,3.395440843278074,3.664343226474436,0.2757935678374466,-3.2563883689527913,43.09022195631669,0.7700004577636719,0.5303445891823131,-3.469999122619633,-6.630179158191623,-0.30981908704764294,-5.050089140405625,-1.8899091048336416,4.23741063702218,15.75345821240927,-27.275574075635788,1.5800900177859942,1,2.214998245239265,2.394998550415046,-0.892500877380364,-3.3299999237060476,5.16999816894532,0,0.07961420195604241,2.181101936483812,52.97999954223633,-1.1100006103515696,53.56999969482422,-1.0689627956942438,55.4000015258789,0.07961420195604241
7777,2011-01-11,53.91999816894531,54.16999816894531,52.88000106811523,53.11000061035156,88800.0,0.019667115730396034,-1.0314968671340319,4.263090266623836,29.11722591322888,44.64822140875017,1.9910551374892407,2.6184021967632276,-0.6510080699755036,-4.232224969760139,42.07203187764795,1.2899971008300852,0.15362238311604415,-2.3410018920898423,-5.67380519861306,0.9918014144333753,-4.007403545351451,-0.6746002388282335,2.681672274125617,51.57893363128133,10.492007275782143,1.6664016532616073,1,1.1750011444091797,1.355001449584961,-1.6424989700317383,-4.079998016357422,4.89000320434571,1,0.06194362511146245,1.7017574386635832,52.88000106811523,2.181101936483812,52.97999954223633,-1.1100006103515696,53.56999969482422,0.06194362511146245
7778,2011-01-12,54.2599983215332,54.540000915527344,53.84000015258789,54.4000015258789,49400.0,0.006305641026221442,2.333321223240479,-0.17284398312108232,29.303518848431565,38.715394804816476,1.2669559844262182,2.23051877817106,-0.8637910506360598,-4.4888303795764415,40.40925338042683,0.7000007629394531,-0.21815501501831847,-1.8980016708374023,-5.348382020631703,1.5523786789568987,-3.623191845734553,-0.1728114959402518,1.877504985677902,63.88882707670385,26.499792451894827,1.7251901748971514,1,0.8350009918212891,1.0150012969970703,-1.6874990463256836,-4.124998092651367,3.9800033569335938,2,0.054552211403133155,-1.0314968671340319,53.91999816894531,1.7017574386635832,52.88000106811523,2.181101936483812,52.97999954223633,0.054552211403133155
7779,2011-01-13,54.04999923706055,54.61000061035156,53.77999877929688,54.34000015258789,61900.0,-0.0038702375777500686,-1.000000000000017,2.071387700607718,24.66302607672789,33.284783360621454,1.0285990320213472,2.3673594135936824,-0.5273591577267354,-4.191659554086812,38.53694491027099,0.8300018310546804,-0.5167289710281153,-1.9845006942748995,-5.555050385041248,1.5860489964914493,-3.7697755396580774,-0.19922584889172157,1.6697536478767105,78.86788487394232,44.62958904039397,1.7852748453831757,1,1.0450000762939453,1.2250003814697266,-0.9824991226196289,-3.2849979400634837,3.7299995422363352,3,0.09491213951022104,2.333321223240479,54.2599983215332,-1.0314968671340319,53.91999816894531,1.7017574386635832,52.88000106811523,0.09491213951022104
7780,2011-01-14,54.27999877929688,54.45000076293945,53.540000915527344,53.84000015258789,65500.0,0.004255310739738727,1.3333251822979073,-1.5172318539370426,25.96023110522772,27.876886672446673,0.3808933204549305,2.0569500846651962,-0.6224227632096557,-4.326516751170971,36.57396751172445,0.9099998474121094,-0.8747405577342846,-1.6365011215209861,-5.278076366327596,2.005074123285624,-3.4572887439242947,0.18428650088232246,1.063778725593913,85.7142149407239,52.665406948910814,1.8207876224033055,1,0.6000003814697195,0.9950008392333913,-0.9949989318847727,-3.2599983215332102,2.9600028991699148,4,0.07313930195255147,-1.000000000000017,54.04999923706055,2.333321223240479,54.2599983215332,-1.0314968671340319,53.91999816894531,0.07313930195255147
7781,2011-01-18,54.11999893188477,54.38999938964844,53.65999984741211,53.97000122070313,131900.0,-0.0029476759581862355,1.1159449134504718,0.3409049530530623,26.558225099386462,26.4789877291302,0.03508904808144564,2.0976734709362077,-0.3626705417390639,-4.083314407576516,34.50490837538083,0.7299995422363281,-1.2441350380801168,-1.6525009155273338,-5.341140850613286,2.036139019558618,-3.4968208830703134,0.19181905201564575,0.8854007309642071,71.6761960622617,37.90339607604956,1.8443199675429771,1,-0.26000022888184304,1.1550006866455007,-0.8349990844726634,-3.069999694824226,1.8400001525878835,1,0.06836660820330498,1.3333251822979073,54.27999877929688,-1.000000000000017,54.04999923706055,2.333321223240479,54.2599983215332,0.06836660820330498
7782,2011-01-19,53.63000106811523,54.38999938964844,53.58000183105469,54.1500015258789,63300.0,-0.009053914882486525,-1.61289985171883,-3.4667226164136213,24.968121728346574,24.988585266949688,0.30123447444037055,2.4311489064052054,0.21989636496642362,-3.5073285406892936,32.30338785041468,0.80999755859375,-1.60741879472792,-1.9639987945556712,-5.7068967423265775,1.7788991532152352,-3.835447768441121,-0.09254982067022155,1.070858536896118,8.411231612796758,-23.673555410453016,1.8714489738854516,1,0.12999916076660867,1.6449985504150462,-0.05750083923339133,-2.3750019073486257,3.9099998474121165,2,0.08241652211290273,1.1159449134504718,54.11999893188477,1.3333251822979073,54.27999877929688,-1.000000000000017,54.04999923706055,0.08241652211290273
7783,2011-01-20,53.849998474121094,54.38000106811523,53.13000106811523,53.349998474121094,82600.0,0.004102133164727073,-1.6595891467205195,-0.9615376150827128,26.650036531823673,25.006021918114534,-0.18076195874462542,2.061676246441351,0.08500496773821453,-3.6613800291816503,29.976473420565174,1.25,-2.0234314787424736,-1.5820013046264663,-5.3327274773278575,2.168724868074925,-3.457364390977162,0.29336178172422933,0.5767750788363841,48.64848842574121,16.704574139393088,1.8753630863506965,1,-0.5649986267089844,1.4250011444091797,-0.03249931335449219,-2.2949981689453125,3.8700027465820384,3,0.09210776304020829,-1.61289985171883,53.63000106811523,1.1159449134504718,54.11999893188477,1.3333251822979073,54.27999877929688,0.09210776304020829
7784,2011-01-21,53.540000915527344,54.72999954223633,53.43999862670898,54.290000915527344,73800.0,-0.005756686487980667,-1.715778314955925,-1.5,26.952115886214386,25.748894636492015,0.1391677436827976,2.1785741754234564,0.4782610379329384,-3.2686864882609825,27.577584037364826,1.2900009155273509,-2.1467881795211383,-1.6984989166259794,-5.418744472965081,2.021746639713122,-3.5586216947955336,0.16162386154357478,-1.5800018310546875,25.625014901175735,-8.209942316449169,1.8601227781695517,1,-0.02500152587890625,1.7349987030029297,0.6749992370605469,-1.6900005340576172,2.8699989318847656,4,0.08778484651793095,-1.6595891467205195,53.849998474121094,-1.61289985171883,53.63000106811523,1.1159449134504718,54.11999893188477,0.08778484651793095
7785,2011-01-24,54.2400016784668,54.63000106811523,53.33000183105469,53.61999893188477,87500.0,0.013074350970667226,-1.1666709052299513,-0.8266703287760322,31.52302466539183,27.29950287275322,-0.4060010898398332,1.2621139543106068,-0.12540679031418023,-3.870542936919975,24.63782887309998,1.2999992370605398,-2.2750601627176437,-0.8199981689453111,-4.358901113532227,2.7189047756416045,-2.5894496412387653,0.9494533033481432,-2.2246025848388697,69.37510430822796,32.886642512861854,1.769451472293456,1,-0.4350013732910156,1.0349979400634766,0.19249725341796875,-2.295001983642578,2.259998321533203,0,0.06526543125524009,-1.715778314955925,53.540000915527344,-1.6595891467205195,53.849998474121094,-1.61289985171883,53.63000106811523,0.06526543125524009
7786,2011-01-25,53.86999893188477,54.22999954223633,53.4000015258789,54.06999969482422,89500.0,-0.006821584349782861,2.192297252686819,-0.3225804466867578,39.67310347642151,28.4723781575524,0.13320946374977893,1.3849377775439038,0.3505435995210959,-3.413291013982125,22.545709425172316,0.8400001525878977,-2.159076452488833,-0.9880008697509695,-4.295591296642627,2.319589557140688,-2.6417960831968017,0.6657943436948628,-1.8003078292846766,46.249910592948254,6.8571218722550356,1.6537952134458296,1,0.06000137329100852,1.4050006866455007,0.6700000762939382,-1.7649993896484446,2.8800010681152273,1,0.0625580622498838,-1.1666709052299513,54.2400016784668,-1.715778314955925,53.540000915527344,-1.6595891467205195,53.849998474121094,0.0625580622498838
7787,2011-01-26,53.86999893188477,54.2400016784668,53.52999877929688,53.86000061035156,121800.0,0.0,-1.1194053644733408,-0.049991416963931334,38.39146942421177,29.4821504437502,0.14010472059610635,1.1517957720838652,0.4641561642023717,-3.3181305432453456,20.336168770883337,0.7100028991699148,-1.929604010153355,-0.8025007247924734,-3.8751090166508604,2.2701075670659137,-2.338804870721667,0.7338034211367201,-1.7471016604919498,46.249910592948254,4.201528494134692,1.5363041459291924,1,0.06000137329100852,1.4050006866455007,1.132500648498528,-1.1899986267089915,2.3100013732910085,2,0.03879710774137113,2.192297252686819,53.86999893188477,-1.1666709052299513,54.2400016784668,-1.715778314955925,53.540000915527344,0.03879710774137113
7788,2011-01-27,57.11999893188477,58.22000122070313,54.209999084472656,56.86000061035156,218300.0,0.06033042629366703,2.2601604962201844,26.00419687140535,72.1598212376492,34.759572128297016,-2.97432211417361,-2.2481205792386376,-2.662749591838086,-6.459971211076848,18.703033940516438,4.350002288818359,-1.5736530193305285,2.4694993972778363,-0.5212683118900685,5.460267106445741,0.9741155426938803,3.9648832518617922,-4.944959615075078,77.50506286060208,29.197315784061146,1.4953838545839537,1,-1.444997787475593,-1.8449993133544993,-2.077498435974128,-4.399997711181648,-1.4099998474121165,3,0.007352976041603565,-1.1194053644733408,53.86999893188477,2.192297252686819,53.86999893188477,-1.1666709052299513,54.2400016784668,0.007352976041603565
7789,2011-01-28,55.86999893188477,57.33000183105469,55.72000122070313,57.20000076293945,162400.0,-0.0218837539106157,1.0251529473860903,-5.115424681250475,66.66668133295433,39.28251104248886,-1.608116043255393,-1.1956761084664507,-1.2719835690752745,-5.105268126979745,16.981642474596566,1.6100006103515554,-1.3753525076813133,1.305999374389657,-1.4133377911097682,4.025336539889082,-0.05366920836005562,2.6656679571393695,-3.4531611389193415,51.942687481862706,-0.4006164749461405,1.3596685827497135,1,-0.19499778747559304,-0.5949993133544993,-0.7024984359741282,-3.0249977111816477,0.19000244140625,4,0.03311262438135776,2.2601604962201844,57.11999893188477,-1.1194053644733408,53.86999893188477,2.192297252686819,53.86999893188477,0.03311262438135776
7790,2011-01-31,55.56999969482422,56.31999969482422,55.4900016784668,56.13000106811523,124700.0,-0.005369594465650662,-1.3055583518329157,0.42105308445096806,65.16347950619618,43.57198375435661,-1.2358494679959975,-1.0793948454553828,-0.8311573859436692,-4.697734528151024,15.669377783558808,0.8299980163574219,-1.198983018508585,1.0875001907348647,-1.3857658447359782,3.5607662262057076,-0.14913282700055674,2.324133208470286,-2.9210353647492795,45.0207117497432,-11.457279715847875,1.2366330177354203,1,0.10500144958496094,-0.2950000762939453,-0.27499961853027344,-2.5149993896484375,0.5699996948242188,0,0.015116072650728007,1.0251529473860903,55.86999893188477,2.2601604962201844,57.11999893188477,-1.1194053644733408,53.86999893188477,0.015116072650728007
7791,2011-02-01,56.290000915527344,56.65999984741211,55.65999984741211,55.75,92800.0,0.012956653313967559,-1.7777730682829653,-0.9642849844347232,63.85967260510496,47.89326718510754,-1.8055365366801794,-1.9862936639032966,-1.4528989061325035,-5.306040600570597,14.003015320588874,1.0900001525878906,-0.9380642120386042,1.8615013122558608,-0.38288592385016784,4.105888548361889,0.73930769420285,2.9836949303088716,-3.4181951098272734,58.84862898712912,1.6786101426622366,1.1221936180530143,2,-0.6149997711181641,-1.0150012969970703,-0.6725015640258789,-2.9550018310546875,-1.1000022888183665,1,0.0037306640798921986,-1.3055583518329157,55.56999969482422,1.0251529473860903,55.86999893188477,2.2601604962201844,57.11999893188477,0.0037306640798921986
7792,2011-02-02,56.04999923706055,56.86999893188477,55.7599983215332,56.08000183105469,117900.0,-0.004263664497482611,-2.6393198631722026,-0.05556026505036805,60.591725218904976,51.664565928116566,-1.3255541768747818,-1.77508187525644,-1.1147556922770576,-4.954765126263098,15.46314299933879,1.1100006103515696,-0.6920881412529241,1.5819995880126925,-0.7500976241508681,3.914096800176253,0.4159509819309122,2.7480481940944728,-2.9642656147603574,45.88526614396138,-10.003814985833124,1.1660486060817792,2,-0.2749977111816406,-0.8799991607666016,-0.017499923706054688,-2.3899993896484375,-1.05999755859375,2,0.012488863023509378,-1.7777730682829653,56.290000915527344,-1.3055583518329157,55.56999969482422,1.0251529473860903,55.86999893188477,0.012488863023509378
7793,2011-02-03,56.84000015258789,56.84000015258789,55.63000106811523,55.93999862670898,78600.0,0.014094574955943795,1.688882295596167,-29.997457088366417,65.44851214113109,55.94194328977398,-1.8403530320125654,-2.5841616153698794,-1.8008922374323362,-5.625373658940482,16.950324418785307,1.2099990844726634,-0.4080423402365341,2.3000005722045884,-0.23347205065878285,4.83347319506796,1.0332642607729028,3.566736883636274,-3.5488958263515826,73.36947620479117,19.54489082083171,1.2667363114316865,2,-1.0649986267089844,-1.7450008392333984,-0.7100000381469727,-2.9850006103515625,-2.009998321533203,3,-0.011611538452504067,-2.6393198631722026,56.04999923706055,-1.7777730682829653,56.290000915527344,-1.3055583518329157,55.56999969482422,-0.011611538452504067
7794,2011-02-04,56.790000915527344,56.93999862670898,56.33000183105469,56.86000061035156,58100.0,-0.0008796487847699819,4.304418496649904,-0.07777730682829591,64.18080547454403,59.570585601902,-1.431385124491058,-2.4038033708819313,-1.629026758555817,-5.4563380882373735,17.539617313339388,0.6099967956542898,-0.03537034809118467,2.089001274108888,-0.5900002134210354,4.768002761638812,0.7495005303439228,3.4285020178738534,-3.301740713512366,89.65530849127134,38.21778346955559,1.339500743764962,2,-0.9799995422363281,-1.6950016021728516,-0.6600008010864258,-2.9350013732910156,-2.19000244140625,4,-0.019017464582561705,1.688882295596167,56.84000015258789,-2.6393198631722026,56.04999923706055,-1.7777730682829653,56.290000915527344,-0.019017464582561705
7795,2011-02-07,56.09000015258789,57.31999969482422,55.81000137329102,56.7400016784668,83200.0,-0.01232612698810609,-1.495866882727938,9.285776566757493,60.48989003596129,61.88356188629531,-0.4932336671177353,-1.5377016236348524,-0.8314792591800142,-4.64160002739473,16.904608197169235,1.509998321533196,0.3193729796913516,1.2335004806518555,-1.3852520748184602,3.852253036122171,-0.07587579708329883,2.5428767583870098,-2.4124703098253875,27.218902856059696,-20.7638733557998,1.3093762777351576,2,-0.21500015258788352,-0.9950008392333984,0.039999961853027344,-2.2350006103515625,-1.1399993896484375,0,-0.000534832933058671,4.304418496649904,56.790000915527344,1.688882295596167,56.84000015258789,-2.6393198631722026,56.04999923706055,-0.000534832933058671
7796,2011-02-08,57.09000015258789,57.09000015258789,55.290000915527344,55.84000015258789,77200.0,0.017828489878402465,1.879998779296875,-1.9230724086528868,67.47474015750461,65.11503641221674,-1.1046032194381468,-2.3253492425988753,-1.7241697490798487,-5.5149331045345065,16.03621067298159,1.7999992370605469,0.7453253124520671,2.02300052642822,-0.6036095181096783,4.649610570966118,0.7096955041592707,3.336305548697169,-3.2307714547077637,88.66996647574378,34.20768360333118,1.313305022268948,2,-0.875,-1.9950008392333984,-0.7425003051757812,-3.2350006103515625,-2.549999237060547,1,-0.016640405682261883,-1.495866882727938,56.09000015258789,4.304418496649904,56.790000915527344,1.688882295596167,56.84000015258789,-0.016640405682261883
7797,2011-02-09,57.2599983215332,57.540000915527344,56.70000076293945,56.72999954223633,101800.0,0.002977722341757749,-1.8474758185485958,0.4239990234375,67.30963987329787,64.57612737173325,-0.8304954012943639,-2.352929087852658,-1.7836376229924156,-5.559183313868417,16.3620856612381,0.8400001525878906,1.1213406454860504,2.025998687744142,-0.7157442244201206,4.767741599908405,0.6551272316620071,3.396870143826277,-3.2263387227401594,87.55544026692709,31.02108616047233,1.3708714560821327,2,-0.8449974060058594,-2.1699981689453125,-0.814997673034668,-3.404998779296875,-0.07999801635742188,2,-0.03615088640416153,1.879998779296875,57.09000015258789,-1.495866882727938,56.09000015258789,4.304418496649904,56.790000915527344,-0.03615088640416153
7798,2011-02-10,57.22000122070313,57.6500015258789,56.4900016784668,56.84000015258789,42700.0,-0.0006985173245286358,-1.1481518111014828,0.7169847987562753,69.2066785062955,64.85834927988228,-0.8658774657155348,-2.1922011661266154,-1.6135652696817573,-5.405966268545136,16.965756888669,1.1599998474121023,1.4460739473270081,1.8380014419555764,-1.0002309702374248,4.6762338541485775,0.4188852358590722,3.2571176480520805,-3.0188879570336837,81.77965279798329,20.454128688882697,1.4191162060965017,2,-0.7500000000000071,-2.1300010681152415,-1.3250007629394602,-3.365001678466804,1.2999992370605398,3,-0.038972378445694345,-1.8474758185485958,57.2599983215332,1.879998779296875,57.09000015258789,-1.495866882727938,56.09000015258789,-0.038972378445694345
7799,2011-02-11,59.18000030517578,59.52000045776367,56.56999969482422,56.7400016784668,146900.0,0.03425374069659215,-1.1223007268500922,6.421030969231421,72.78597120466662,65.70529280193455,-2.578089874266823,-3.9507234482997546,-3.4451117297831075,-7.230139418387026,18.109584114431623,2.950000762939453,1.8622515717187582,3.5415004730224595,0.31011939857340565,6.772881547471513,1.925809935797929,5.15719101024699,-4.818131523224984,91.96217046377886,30.34723432937419,1.6156905372245285,2,-1.7749996185302734,-3.440000534057617,-3.2325000762939453,-5.325000762939453,-0.7000007629394531,4,-0.07350453618941011,-1.1481518111014828,57.22000122070313,-1.8474758185485958,57.2599983215332,1.879998779296875,57.09000015258789,-0.07350453618941011
7800,2011-02-14,58.25,59.61999893188477,58.20000076293945,59.04999923706055,95500.0,-0.015714773578574093,-2.1555595115479815,-0.32786872431136077,69.21053485747248,66.2998330521976,-1.3722607157546136,-2.8543972596577305,-2.4209298305463207,-6.16594705659864,19.142283566304783,1.4199981689453196,1.715772038114551,2.4130001068115234,-0.9519906998043126,5.7779909134273595,0.7305047035036054,4.0954955101194415,-3.578643317500429,68.36028730938607,4.603422251669151,1.6824954033079196,2,-0.7950000762939453,-2.460000991821289,-2.4250001907348633,-4.395000457763672,0.5900001525878906,0,-0.06266097040135465,-1.1223007268500922,59.18000030517578,-1.1481518111014828,57.22000122070313,-1.8474758185485958,57.2599983215332,-0.06266097040135465
7801,2011-02-15,57.81999969482422,58.52000045776367,57.349998474121094,57.88999938964844,47600.0,-0.0073819794879962375,-1.316830710891882,0.0874997019764919,66.69484964189239,66.9779579880851,-0.7849526048048077,-2.2482589415644085,-1.913020294709149,-5.596984953372598,19.915204806578966,1.1700019836425781,1.6944338349237356,1.797999763488768,-1.5763530552642564,5.172352582241793,0.11082335411225586,3.4851761728652804,-2.7527516323738297,42.491986691204154,-22.509480968548438,1.6871764093765111,2,-0.36499977111816406,-1.8600006103515625,-2.5974998474121094,-3.9650001525878906,1.7299995422363281,1,-0.049636785662966254,-2.1555595115479815,58.25,-1.1223007268500922,59.18000030517578,-1.1481518111014828,57.22000122070313,-0.049636785662966254
7802,2011-02-16,58.04999923706055,58.77000045776367,57.849998474121094,57.849998474121094,69400.0,0.003977854435321282,-8.199984741269144,-2.85716621253406,55.278096270688536,65.84791178025814,-0.783847220540693,-2.2452606548045964,-2.082431020051601,-5.700283591692724,20.71842461070027,0.9500007629394531,1.7238212526323906,1.8069993972778349,-1.4857046242146907,5.0997034187703605,0.16064738653157207,3.4533514080240977,-2.6185311050554105,49.840221325760695,-13.018665305549227,1.6463520107462628,2,-0.5949993133544922,-1.7999992370605469,-2.864999771118164,-4.194999694824219,1.0699996948242259,2,-0.060465088159593505,-1.316830710891882,57.81999969482422,-2.1555595115479815,58.25,-1.1223007268500922,59.18000030517578,-0.060465088159593505
7803,2011-02-17,58.81000137329102,58.88999938964844,57.849998474121094,58.11000061035156,50300.0,0.013092198901275331,1.4186157920183815,3.4999904632932513,67.6682845507506,66.23540945539222,-1.3801554413272683,-2.755916455430274,-2.804646532290242,-6.32404701356635,21.209880028002846,1.0400009155273438,1.7492700791523532,2.3190013885498146,-0.9619478906893306,5.59995066778896,0.6785267489302385,3.959476028169391,-3.0434507772955186,73.44269635377393,8.822818172136408,1.6404746396195737,2,-1.355001449584968,-2.4350013732910227,-3.62500190734864,-4.955001831054695,0.2799987792968679,3,-0.02771639228111833,-8.199984741269144,58.04999923706055,-1.316830710891882,57.81999969482422,-2.1555595115479815,58.25,-0.02771639228111833
7804,2011-02-18,58.2400016784668,59.0,57.40999984741211,59.0,158200.0,-0.00969222379721102,3.1842201687505334,-1.085710704573806,65.54133839472746,66.79668149525511,-0.6513380224204113,-1.9138760158568004,-2.183039429850865,-5.632833120456958,21.95582641741835,1.5900001525878906,1.827254611575313,1.5140016555786104,-1.5425906981807955,4.570594009338016,-0.014294521301096097,3.042297832458317,-2.1651752156001507,39.20718171231126,-26.739675277781465,1.5282961768797039,2,-0.7850017547607422,-1.8650016784667969,-3.055002212524414,-4.385002136230469,1.5399971008300852,4,0.004807671209261066,1.4186157920183815,58.81000137329102,-8.199984741269144,58.04999923706055,-1.316830710891882,57.81999969482422,0.004807671209261066
7805,2011-02-22,57.77999877929688,58.93000030517578,57.6500015258789,57.6500015258789,158700.0,-0.007898401200424288,-18.692704970946956,-0.17104939541936026,58.94356264253597,65.84877288248082,0.08225118886416993,-1.2385694881511924,-1.6918293245442868,-5.0541780224759165,22.64376032445694,1.279998779296882,1.7817997505903165,0.8769989013671946,-1.9767056721888068,3.730703474923196,-0.5498533854108061,2.3038511881451953,-1.421558518908789,26.06060045591413,-39.09938410593797,1.4268522867780002,2,0.27500152587889914,-1.404998779296882,-2.5949993133544993,-3.924999237060554,2.5200004577636648,1,0.01211493211713699,3.1842201687505334,58.2400016784668,1.4186157920183815,58.81000137329102,-8.199984741269144,58.04999923706055,0.01211493211713699
7806,2011-02-23,57.2400016784668,58.5099983215332,57.06999969482422,57.9000015258789,151300.0,-0.009345744413957524,-1.8799862671422305,-5.077029168377816,56.89457022095193,64.69154292110906,0.7216531833678275,-0.4565634443476725,-1.1249668597223064,-4.404489722586121,23.154083143443238,1.4399986267089844,1.7477122642096532,0.16850166320800497,-2.303611052100244,2.640614378516254,-1.067554694446116,1.404558020862126,-0.6206367243589668,8.808391542046653,-56.36117277454528,1.2360563576541235,2,0.8149986267089844,-0.8650016784667969,-2.1625022888183594,-3.3850021362304688,3.359996795654297,2,0.027952453305447822,-18.692704970946956,57.77999877929688,3.1842201687505334,58.2400016784668,1.4186157920183815,58.81000137329102,0.027952453305447822
7807,2011-02-24,55.959999084472656,57.58000183105469,55.81000137329102,57.40999984741211,184100.0,-0.022362029288263696,-1.0228620755050208,2.1969713608646884,45.17543217555306,62.02140443991545,2.0091408814542433,1.0414401157253081,0.16661404063871998,-3.0283107045619957,23.4955537088318,1.7700004577636648,1.774374895698294,-1.216000938415526,-3.2574808539901454,0.8254789771590936,-2.2367408962028392,-0.19526098062821262,3.6599998474121165,4.7021246318335095,-56.97520547314383,1.0207399577873109,2,1.7550010681152415,0.41500091552734375,-1.3924999237060547,-2.104999542236328,5.270000457763672,3,0.06415297018087363,-1.8799862671422305,57.2400016784668,-18.692704970946956,57.77999877929688,3.1842201687505334,58.2400016784668,0.06415297018087363
7808,2011-02-25,57.540000915527344,57.599998474121094,55.91999816894531,55.91999816894531,185400.0,0.02823448636354775,-1.0740709344108657,-1.117242685650695,53.52112625607396,59.88086611229404,0.5356320037214886,-0.5327998093212614,-1.4031984817808763,-4.486324277527139,22.515459423329343,1.6800003051757812,1.676259916360209,0.34300079345702983,-1.7046850177318191,2.390686604645879,-0.6808421121373911,1.3668436990514508,2.0037980651855563,54.23198391847297,-3.744954030528639,1.0238429055944227,2,0.17499923706055398,-1.1650009155273438,-3.022500991821289,-3.2150001525878906,3.6699981689453125,4,0.027459123934964413,-1.0228620755050208,55.959999084472656,-1.8799862671422305,57.2400016784668,-18.692704970946956,57.77999877929688,0.027459123934964413
7809,2011-02-28,57.72000122070313,58.77000045776367,57.33000183105469,58.02999877929688,174300.0,0.0031282638566523246,-1.6422081921773601,-0.19135619322115316,58.04541409795979,58.640297139014855,0.14164711988971845,-0.5977428416287935,-1.5771553863930947,-4.566800251068095,21.64282002148163,1.4399986267089844,1.5729415406698806,0.43050098419190164,-1.530073806841557,2.39107577522536,-0.5497864113248241,1.4107883797086274,1.7491218078613286,61.21796478495261,-0.6228210519796065,0.9802873955167282,2,-0.3150005340576243,-1.2450008392334055,-3.4400014877319407,-3.2850017547607493,4.409999847412095,0,0.023735254728188826,-1.0740709344108657,57.540000915527344,-1.0228620755050208,55.959999084472656,-1.8799862671422305,57.2400016784668,0.023735254728188826
7810,2011-03-01,56.40999984741211,57.81000137329102,56.099998474121094,57.599998474121094,200500.0,-0.022695796008076807,1.1242213655630828,3.838735479425084,46.7432943191717,56.42345765871256,1.299894180480699,0.8204824517166855,-0.2800768572199104,-3.1645204501164415,20.814099674695786,1.710002899169929,1.4219503904601325,-0.9215003967285185,-2.7591111445327527,0.9161103510757158,-1.8403057706306356,-0.0026950228264013276,2.985940748046886,20.270224989883125,-36.59980364270922,0.9188053739021157,3,0.9950008392333984,0.06500053405761719,-2.015000343322754,-1.9750003814697266,4.979999542236328,1,0.05974116186847289,-1.6422081921773601,57.72000122070313,-1.0740709344108657,57.540000915527344,-1.0228620755050208,55.959999084472656,0.05974116186847289
7811,2011-03-02,56.5,56.709999084472656,55.52999877929688,56.13999938964844,81800.0,0.001595464506848776,2.025646543291973,-0.3025218704219573,46.33205599943737,55.429453184129095,1.1208281367497932,0.7873915370849929,-0.3938261566127963,-3.1575885577973253,19.875888577553635,1.1800003051757741,1.0319216907336184,-0.8420001983642607,-2.656812342381656,0.9728119456531346,-1.7494062703729583,0.06540587364443695,2.824221811015633,29.938293771567885,-22.098055161298497,0.9074060720086966,3,0.7649993896484375,0.010000228881835938,-1.9600000381469727,-2.065000534057617,4.569999694824219,2,0.06725662366478846,1.1242213655630828,56.40999984741211,-1.6422081921773601,57.72000122070313,-1.0740709344108657,57.540000915527344,0.06725662366478846
7812,2011-03-03,56.75,57.68000030517578,56.1500015258789,56.68000030517578,267700.0,0.004424778761061843,-1.7079690232325542,0.19444326707074133,47.77672235086237,53.219279606363735,0.7454194296097825,0.6245433829175653,-0.6716075463509554,-3.312689483972875,18.53043049025869,1.529998779296882,0.7289631248563211,-0.627000236511229,-2.3621494039677913,1.1081489309453332,-1.4945748202395066,0.2405743472170485,2.4224528897468858,37.65433915702285,-10.180993768798388,0.8675745837282804,3,0.5149993896484375,-0.17500114440917258,-2.1475000381469727,-2.315000534057617,4.729999542236328,3,0.06784138280389596,2.025646543291973,56.5,1.1242213655630828,56.40999984741211,-1.6422081921773601,57.72000122070313,0.06784138280389596
7813,2011-03-04,56.18000030517578,57.099998474121094,55.83000183105469,56.52999877929688,132200.0,-0.010044047485889274,-1.4190517711171662,-5.000000000000101,33.660144842018525,49.67692476717385,1.0092545455246764,1.2043078052175247,-0.13303928859617997,-2.6503015071987406,17.30456025131088,1.2699966430664062,0.4537743129638727,-1.1639999389648423,-2.9659688775281907,0.6379689995985061,-2.0649844082465165,-0.26301546968316813,2.846754420153104,20.061765097186253,-21.275098472284043,0.9009844692816741,3,1.0499992370605469,0.7349987030029297,-1.577500343322754,-1.6900005340576172,5.4399986267089915,4,0.08988962637288012,-1.7079690232325542,56.75,2.025646543291973,56.5,1.1242213655630828,56.40999984741211,0.08988962637288012
7814,2011-03-07,55.709999084472656,56.459999084472656,55.459999084472656,56.31000137329102,116100.0,-0.008365988219117604,1.222227873639951,1.7142997275204215,35.43578934843117,47.06494995671776,1.2098639074501918,1.6751344510723172,0.2891048667324725,-2.0921021303922913,16.04150773771981,1.0,0.32184629545187704,-1.5800010681152372,-3.5119164852343516,0.3519143490038772,-2.5459587766747944,-0.61404335955568,3.17688540301495,10.63828751101794,-26.153373864893407,0.9659577085595563,3,1.4050006866455078,1.7450008392333984,-0.2349987030029297,-1.2199993133544922,5.950000762939453,0,0.09872554461292293,-1.4190517711171662,56.18000030517578,-1.7079690232325542,56.75,2.025646543291973,56.5,0.09872554461292293
7815,2011-03-08,56.06000137329102,56.54999923706055,55.22999954223633,55.22999954223633,83800.0,0.006282575741702212,-2.180715139259123,-1.3833311081017459,39.814837299392074,45.16720185432222,0.659584414174752,1.3942536032625057,-0.11856935693236892,-2.3650267197024206,15.378647449200416,1.3199996948242188,-0.0033446185772945114,-1.2284988403320227,-3.1643796326885436,0.7073819520244982,-2.1964392365102796,-0.26055844415376583,2.6212699900156835,33.877615207714385,-2.102403059496723,0.9679403961782587,3,0.9399986267089773,1.3649978637695241,-0.5850009918212962,-1.5700016021728587,5.840000152587876,1,0.10827683814000344,1.222227873639951,55.709999084472656,-1.4190517711171662,56.18000030517578,-1.7079690232325542,56.75,0.10827683814000344
7816,2011-03-09,56.13999938964844,56.52000045776367,55.7400016784668,56.0099983215332,103900.0,0.001427007035278649,-1.3283741850997808,0.15662744737567658,38.75148555111985,44.45343000716298,0.45498881386382095,1.3064153110392098,-0.2597225374791208,-2.372128176962349,15.250341926012956,0.779998779296875,-0.29196473827728653,-1.1010007858276367,-3.10288360465389,0.9008820329986165,-2.101942195240767,-0.10005937641450657,2.2651702279726393,37.14283934835649,2.7955848014435816,1.0009414094131268,3,0.8600006103515625,1.2849998474121094,-0.6649990081787109,-1.6499996185302734,6.119998931884766,2,0.09351621049301317,-2.180715139259123,56.06000137329102,1.222227873639951,55.709999084472656,-1.4190517711171662,56.18000030517578,0.09351621049301317
7817,2011-03-10,55.18999862670898,56.959999084472656,55.11999893188477,55.47000122070313,101900.0,-0.016921994536299056,-7.7618641065933,-2.1538484110450344,29.1474686781998,41.745245831843626,1.4352058175746194,2.206514648505042,0.6274615324120916,-1.353855297154702,14.927322381008857,1.8400001525878835,-0.5172797610559954,-1.9475015640258846,-4.149309045602081,0.25430591755031173,-3.0484053048139828,-0.8465978232377864,2.961157384881318,3.535338939782936,-24.798082374215095,1.1009037407880997,3,1.7550010681152415,2.1800003051757955,0.2850017547607493,-0.6549987792968679,7.8800010681152415,3,0.10654106204796387,-1.3283741850997808,56.13999938964844,-2.180715139259123,56.06000137329102,1.222227873639951,55.709999084472656,0.10654106204796387
7818,2011-03-11,54.9900016784668,55.34000015258789,54.52999877929688,55.02000045776367,83000.0,-0.0036237896941239134,1.417921155116242,0.10713750493861937,30.445258898889037,38.67856192083577,1.3806344297307263,2.351439137967155,0.7616674346404793,-1.0977121646950536,14.96268242056084,0.8100013732910085,-0.7064882325911483,-2.035998535156253,-4.4370549002839965,0.36505782997149083,-3.2365267177201247,-0.835470352592381,2.8580386251529433,18.930158082290465,-7.696185300264652,1.2005281825638736,3,1.1799983978271555,2.0849971771240305,0.4824991226196289,-0.18000221252441406,6.939998626708984,4,0.11802141599699034,-7.7618641065933,55.18999862670898,-1.3283741850997808,56.13999938964844,-2.180715139259123,56.06000137329102,0.11802141599699034
7819,2011-03-14,54.83000183105469,55.18000030517578,54.4900016784668,54.5099983215332,68900.0,-0.0029096170672561206,-2.833359824522364,-10.667217700915565,31.585542063098217,36.99436722571649,1.2153875168050092,2.286045294191581,0.8513711316044521,-0.8811281110573148,13.741616598777107,0.6899986267089844,-0.6834564008727213,-1.9784984588623047,-4.345849125127401,0.3888522074027918,-3.162173791994853,-0.7948231257297564,2.6198734896463094,13.765202820098995,-12.398466607434418,1.1836753331325498,3,1.2549991607666016,2.2249984741210938,0.6049985885620117,0.15999794006347656,7.199996948242195,0,0.12383725832714387,1.417921155116242,54.9900016784668,-7.7618641065933,55.18999862670898,-1.3283741850997808,56.13999938964844,0.12383725832714387
7820,2011-03-15,54.599998474121094,55.06000137329102,53.86999893188477,53.86999893188477,109100.0,-0.004194844961747268,-2.2602827058240123,2.2812235507289347,32.85714073393707,35.497154418438676,1.2981566749380917,2.3490142947355395,1.019851419298213,-0.5919504655474555,12.543793570781705,1.19000244140625,-0.8955383451189718,-2.0260017395019503,-4.486386471518713,0.4343829925148128,-3.256194105510332,-0.7958093734935687,2.4354945366671146,23.624579488287225,-4.538842034611811,1.2301923660083807,3,1.1750011444091797,2.145000457763679,0.8525018692016602,0.3900012969970703,8.069999694824219,1,0.12930405806947531,-2.833359824522364,54.83000183105469,1.417921155116242,54.9900016784668,-7.7618641065933,55.18999862670898,0.12930405806947531
7821,2011-03-16,54.95000076293945,55.47000122070313,54.31999969482422,54.65999984741211,109700.0,0.00641029850915209,-1.3711341827906391,0.3972617772319951,42.54064169104146,34.91536767845858,0.7880353430901934,1.8687882354358152,0.6056442584459205,-0.882856917445622,12.036786865545343,1.1500015258789134,-1.1907064067010538,-1.5324995040893583,-4.034102636165073,0.9691036279863567,-2.783301070127216,-0.2816979380515008,1.5790131952242064,34.95151384216521,3.662579429183065,1.2508015660378577,3,0.5349979400634766,1.7949981689453196,0.534998893737793,0.03999900817871094,7.689998626708984,2,0.1264786290526645,-2.2602827058240123,54.599998474121094,-2.833359824522364,54.83000183105469,1.417921155116242,54.9900016784668,0.1264786290526645
7822,2011-03-17,54.540000915527344,55.68999862670898,54.5099983215332,55.43999862670898,62100.0,-0.00746132559999213,-1.4583265450470528,-3.1034305858830096,23.214314908365694,33.75471990805271,0.9516561516116084,2.1105542317541506,1.0133732675950284,-0.41346966322762313,11.259244341402654,1.1800003051757741,-1.2729153842564997,-1.7669994354248075,-4.297896214002741,0.7638973431531255,-3.0324478247137705,-0.5015510461358446,1.5635706384316919,36.81330197735485,8.078418629907155,1.2654483892889663,3,0.8749980926513672,2.204998016357429,1.1149988174438477,0.4499988555908203,7.909999847412109,3,0.1415474381447619,-1.3711341827906391,54.95000076293945,-2.2602827058240123,54.599998474121094,-2.833359824522364,54.83000183105469,0.1415474381447619
7823,2011-03-18,57.18000030517578,58.81000137329102,54.77000045776367,54.77000045776367,336000.0,0.04840482848061045,-2.352698067483746,-2.6777844181936303,46.650120546249106,35.000756707810254,-1.7115651842684159,-0.6933715150690745,-1.6027801687752543,-2.9782869104130683,10.3053309619344,4.270000457763679,-1.3000407584587634,0.9545000076293917,-1.3300062742280403,3.2390062894868237,-0.1877531332993243,2.0967531485581077,-3.3100013732910085,67.00404326822081,40.6274576771804,1.1422531409287142,3,-0.8400001525878835,-0.4350013732910085,-1.427499771118164,-2.0349998474121094,7.029998779296875,4,0.1030080335469199,-1.4583265450470528,54.540000915527344,-1.3711341827906391,54.95000076293945,-2.2602827058240123,54.599998474121094,0.1030080335469199
7824,2011-03-21,58.52000045776367,59.31000137329102,58.16999816894531,58.25,111800.0,0.023434769944668865,-4.30228968356062,0.11203339205751488,63.04078847726224,37.58141794979583,-2.9178966863792155,-2.120013510134825,-2.843876342696788,-4.2377430629886135,9.87406821029763,2.1300010681152415,-1.3341100875534124,2.2805002212524386,-0.05876181834153016,4.619762260846407,1.1108692014554578,3.4501312410494194,-4.551201477050775,85.4779308642528,55.9194237228713,1.1696310197969835,3,-1.9300003051757741,-1.7750015258788991,-2.739999771118164,-3.375,6.100002288818359,0,0.058270673628467495,-2.352698067483746,57.18000030517578,-1.4583265450470528,54.540000915527344,-1.3711341827906391,54.95000076293945,0.058270673628467495
7825,2011-03-22,58.47999954223633,58.83000183105469,58.290000915527344,58.7599983215332,56700.0,-0.0006835426386609944,1.5713974314726344,-1.0370307577106204,62.31342274459715,40.199410971293304,-2.7921425218197697,-2.1343085204164964,-2.6843766984814295,-4.11182291979047,9.419499483678845,0.5400009155273438,-1.1659352223877733,2.2054992675781264,-0.2489231235646585,4.659921658720911,0.978288072006734,3.432710463149519,-4.297552465820303,83.36670236732834,51.6314901383498,1.2272111955713914,3,-1.8899993896484304,-1.7350006103515554,-1.9074993133544922,-2.7649993896484375,3.5900001525878906,1,0.06070450179290132,-4.30228968356062,58.52000045776367,-2.352698067483746,57.18000030517578,-1.4583265450470528,54.540000915527344,0.06070450179290132
7826,2011-03-23,58.84000015258789,59.25,58.02000045776367,58.5,108500.0,0.006155961237509278,1.1206891448828789,-1.214291553133515,62.82207842357153,43.941034276334605,-3.0495653611337232,-2.4962808769598297,-2.915007793761987,-4.3802242005595105,9.644266270808298,1.2299995422363281,-0.9694165103937706,2.4854999542236342,-0.19528924454919405,5.1662891529964625,1.14510535483722,3.8258945536100484,-4.452450904296867,90.20831412740432,56.77543886960507,1.3403945993864148,3,-2.249999999999993,-2.249999999999993,-2.217500686645508,-3.0500011444091797,2.299999237060547,2,0.06509174042191046,1.5713974314726344,58.47999954223633,-4.30228968356062,58.52000045776367,-2.352698067483746,57.18000030517578,0.06509174042191046
7827,2011-03-24,59.54999923706055,59.72999954223633,58.5,59.13000106811523,117400.0,0.012066605755123083,2.153849915880903,1.2352881778097125,70.32567556685495,48.37219168388638,-3.437553927549807,-3.0815275746806066,-3.518247137098413,-4.988136577922731,10.577946308166393,1.2299995422363281,-0.8153706594884369,3.0159990310668974,-0.01186017034186193,6.043858232475657,1.5020694303625177,4.529928631771277,-4.965551903769523,96.37096091934221,58.71669090701306,1.5139296007043812,3,-2.75,-2.75,-2.8424997329711914,-3.760000228881836,0.15000152587890625,3,0.05188917199288312,1.1206891448828789,58.84000015258789,1.5713974314726344,58.47999954223633,-4.30228968356062,58.52000045776367,0.05188917199288312
7828,2011-03-25,59.11999893188477,59.9900016784668,59.099998474121094,59.599998474121094,67600.0,-0.007220828055160888,-2.423086234090159,-1.142861035422307,70.66665618588716,52.71453769752959,-2.637461913918955,-2.6636556165895726,-2.995243475402283,-4.453681510437683,11.632369803436344,0.8900032043457031,-0.6546839945583329,2.5069988250732465,-0.7080384155405142,5.722036065687007,0.8994802047663697,4.114517445380123,-4.226818466057033,55.83745139652725,14.155879618619181,1.6075186203068794,3,-2.1899986267089915,-2.1899986267089915,-2.2674989700317454,-3.329999923706062,0.950000762939446,4,0.05632614836294825,2.153849915880903,59.54999923706055,1.1206891448828789,58.84000015258789,1.5713974314726344,58.47999954223633,0.05632614836294825
7829,2011-03-28,59.09000015258789,59.709999084472656,59.02000045776367,59.47000122070313,71400.0,-0.0005074218511310624,-1.6538385357444154,0.7916696469017741,69.10465739401826,56.742039548649736,-2.1675782022636696,-2.6622525108350032,-2.8639024663643013,-4.318820959862748,12.25642115370527,0.6899986267089844,-0.2966406905555772,2.4085000991821275,-0.9605365922799436,5.777536790644199,0.723981753451092,4.093018444913163,-3.7890739897490278,54.314671665143365,11.164869607306699,1.6845183457310355,3,-1.9349994659423828,-2.1599998474121094,-2.1750001907348633,-3.3000011444091797,0.8100013732910085,0,0.08664746858458972,-2.423086234090159,59.11999893188477,2.153849915880903,59.54999923706055,1.1206891448828789,58.84000015258789,0.08664746858458972
7830,2011-03-29,59.77999877929688,60.02999877929688,58.52999877929688,58.849998474121094,79000.0,0.01167707945383678,1.097901650189647,-2.447362345028332,71.31146955166147,59.93879819982973,-2.285909345024834,-3.2536506083490337,-3.4498662688580453,-4.89728423901915,13.170391499505966,1.5,0.10200853530861309,2.9299987792968807,-0.7082071532859331,6.5682047118796945,1.1108958130054774,4.749101745588284,-4.103946575207786,87.56217866842286,41.849294984050275,1.819102966291405,3,-2.510000228881843,-2.8299999237060547,-2.8649988174438548,-3.989999771118171,0.35000228881834516,1,0.08096360097219257,-1.6538385357444154,59.09000015258789,-2.423086234090159,59.11999893188477,2.153849915880903,59.54999923706055,0.08096360097219257
7831,2011-03-30,60.29999923706055,60.52000045776367,59.66999816894531,59.81000137329102,90900.0,0.008698569226865738,-1.2077859025424569,0.5268792505147673,81.50431705164853,66.41546510463894,-2.1983883804231255,-3.6621270520484472,-3.8524864164907413,-5.3194764325731185,13.828479353961665,0.8500022888183594,0.5445790540891196,3.2599992752075195,-0.6851929077724392,7.205191458187478,1.2874031837175366,5.2325953666975025,-4.188552375450669,89.10885292834602,36.48854137590361,1.9725960914899807,3,-2.654998779296875,-3.104999542236328,-3.0849990844726562,-4.510000228881836,0.13000106811523438,2,0.029353241793671936,1.097901650189647,59.77999877929688,-1.6538385357444154,59.09000015258789,-2.423086234090159,59.11999893188477,0.029353241793671936
7832,2011-03-31,60.599998474121094,60.79999923706055,59.88999938964844,60.4000015258789,90300.0,0.004975111788660946,2.0333405388909376,0.4081588166601995,84.16562006465003,70.58385394001681,-1.730341323714029,-3.8566370253375695,-4.013402685886646,-5.520686351784683,15.235806063660828,0.9099998474121094,1.036705546897629,3.3674985885620146,-0.882081860822538,7.617079037946567,1.2427083638697383,5.492288813254291,-3.9595251809727614,91.1893954798367,32.89029840539743,2.124790224692277,3,-1.1899986267089844,-3.2649993896484375,-3.384998321533203,-4.809999465942383,0.15000152587890625,3,0.008910906421193188,-1.2077859025424569,60.29999923706055,1.097901650189647,59.77999877929688,-1.6538385357444154,59.09000015258789,0.008910906421193188
7833,2011-04-01,61.22999954223633,61.43999862670898,60.709999084472656,61.02000045776367,74100.0,0.010396057491392163,1.3174689676052371,1.0500114442663853,86.86632876434192,73.23113619413677,-1.92820592107131,-4.309876077021457,-4.501224788397934,-6.053139575880095,16.729054374614133,0.8400001525878835,1.4640477264184142,3.744999694824216,-0.8290014329164705,8.319000822564902,1.4579991309538727,6.032000258694559,-4.007192616940287,92.78353623765979,27.659387693626854,2.287000563870343,4,-1.5,-3.575000762939453,-4.184999465942383,-5.440000534057617,-0.020000457763671875,4,-0.02498773135285559,2.0333405388909376,60.599998474121094,-1.2077859025424569,60.29999923706055,1.097901650189647,59.77999877929688,-0.02498773135285559
7834,2011-04-04,61.209999084472656,61.63000106811523,60.88000106811523,61.459999084472656,69100.0,-0.0003266447478882384,1.5423557860163803,-1.1904813805631245,89.0200688176692,76.19854131336699,-1.6611935758878715,-4.065123516270603,-4.326352672989394,-5.934717250803956,18.06784823717923,0.75,2.0983743611871546,3.4499992370605455,-1.3313142052873417,8.231312679408433,1.0593425158866054,5.8406559582344855,-3.312441486950547,86.45155891795594,15.413828642660064,2.390656721173943,4,-1.3849983215332031,-3.4599990844726562,-4.164999008178711,-5.420000076293945,0.2999992370605469,0,-0.018624398083639693,1.3174689676052371,61.22999954223633,2.0333405388909376,60.599998474121094,-1.2077859025424569,60.29999923706055,-0.018624398083639693
7835,2011-04-05,62.13000106811523,62.59000015258789,60.9900016784668,61.25,65400.0,0.015030256451612267,-1.2857158427361233,-3.520004272460909,89.7123870465722,79.1863533825893,-2.245089377917658,-4.750627059204525,-5.10016594683551,-6.748351711736468,19.493651958540504,1.5999984741210938,2.4530976795374784,4.066501235961908,-1.021238881812728,9.154241353736545,1.5226311770745866,6.61037129484923,-3.56060364588636,84.24661739788155,8.287139484512139,2.543870058887319,4,-1.585000991821282,-3.900001525878899,-5.19000053405761,-6.340002059936516,0.4199981689453196,1,-0.035892475517447786,1.5423557860163803,61.209999084472656,1.3174689676052371,61.22999954223633,2.0333405388909376,60.599998474121094,-0.035892475517447786
7836,2011-04-06,61.38999938964844,61.97999954223633,61.02000045776367,61.97999954223633,97400.0,-0.011910537031143753,2.254233343031714,-0.670453905074847,86.55280931811802,80.98936824384074,-1.2352283619362083,-3.791535989322142,-4.207632228866842,-5.899297892148198,20.996507884696154,1.1100006103515554,2.5516129908451575,3.0639995574951158,-2.1461493040465456,8.274148419036777,0.45892512672428154,5.66907398826595,-2.0164814213477626,55.55553985721734,-24.308249629232833,2.605074430770832,4,-0.8299999237060547,-3.1599998474121094,-4.44999885559082,-5.600000381469727,0.1100006103515625,2,-0.02052448825639952,-1.2857158427361233,62.13000106811523,1.5423557860163803,61.209999084472656,1.3174689676052371,61.22999954223633,-0.02052448825639952
7837,2011-04-07,61.06999969482422,61.459999084472656,60.709999084472656,61.459999084472656,75400.0,-0.005212570418728135,2.8461598654094447,0.6610157437041347,77.58863621114696,81.75847713553628,-0.7564957277558833,-3.1710143418574077,-3.735674038723758,-5.468285272985881,21.988909203022278,0.75,2.6702757860463464,2.4499998092651367,-2.678006966019865,7.578006584550138,-0.11400357837736408,5.0140031969076375,-1.0531852896661036,19.148957756309972,-59.76623995169895,2.5640033876424995,4,-0.5100002288818359,-2.8400001525878906,-4.182499885559082,-5.280000686645508,0.2700004577636719,3,-0.010479767362806758,2.254233343031714,61.38999938964844,-1.2857158427361233,62.13000106811523,1.5423557860163803,61.209999084472656,-0.010479767362806758
7838,2011-04-08,61.47999954223633,61.599998474121094,61.2400016784668,61.5,73400.0,0.006713604870819401,2.2727367307658963,0.05128330529363433,74.1829882031164,82.32273611432495,-0.890131175912245,-3.2357696949565593,-4.090591345350319,-5.7789298452832725,22.651174417740762,0.529998779296875,2.7822482410277303,2.5354997634887724,-2.444562833964291,7.515562360941836,0.045468464762237204,5.0255310622153075,-0.9485479875922564,40.957447887815505,-35.593905015581186,2.490031298726532,4,-0.9200000762939453,-3.25,-4.560000419616699,-5.690000534057617,-0.3699989318847656,4,-0.011873772733762333,2.8461598654094447,61.06999969482422,2.254233343031714,61.38999938964844,-1.2857158427361233,62.13000106811523,-0.011873772733762333
7839,2011-04-11,61.61999893188477,61.81999969482422,61.27000045776367,61.38999938964844,68700.0,0.0022771533944510036,-1.34043520254531,-11.499713904253646,75.24114769621777,82.75936701927566,-0.7079585997512012,-2.9945284633891376,-4.132448305032732,-5.803061387321939,23.36771752666802,0.5499992370605469,2.777937692420494,2.3359992980957074,-2.381914175364507,7.053912771555929,-0.022957438634399807,4.694956034825815,-0.9099998474121165,48.40421970208892,-26.15792058306708,2.35895673673011,4,-0.48999977111817117,-3.3899993896484446,-4.547499656677253,-5.829999923706062,-0.6399993896484446,0,-0.0066536815079359934,2.2727367307658963,61.47999954223633,2.8461598654094447,61.06999969482422,2.254233343031714,61.38999938964844,-0.0066536815079359934
7840,2011-04-12,61.65999984741211,62.040000915527344,61.4000015258789,61.43999862670898,99300.0,0.000649154758531445,-3.266727702754099,0.9565289502927384,73.8982963178483,81.91425360440897,-0.5065005456670164,-2.612433344533656,-4.062147140423733,-5.7254662492197355,23.747761139561536,0.6399993896484446,2.8157964001640323,2.0230001449584947,-2.255272748366238,6.301273038283227,-0.11613630170386813,4.1621365916208575,-0.5740005493164091,71.42853045443594,-1.10678393363321,2.1391364466623646,4,-0.4200000762939453,-3.4300003051757812,-4.375,-5.870000839233398,0.15000152587891336,1,-0.002432720179210368,-1.34043520254531,61.61999893188477,2.2727367307658963,61.47999954223633,2.8461598654094447,61.06999969482422,-0.002432720179210368
7841,2011-04-13,61.9000015258789,62.13999938964844,61.45000076293945,61.849998474121094,106400.0,0.0038923399134076497,1.6037743997236138,0.2272853377721895,71.63904701487873,80.52241215443439,-0.5539251432377199,-2.4296300802635997,-4.209995050877602,-5.8719475267722245,24.595617488689214,0.6899986267089844,2.9014920100699015,1.915501785278316,-1.8592141726636697,5.690217743220302,0.028143806307319608,3.8028597642493125,-0.6300010681152273,83.21693618519635,13.130875437600992,1.8873579789709933,4,-0.2500019073486257,-3.670001983642571,-4.687501907348626,-6.110002517700188,-0.7200012207031179,2,0.01050077051952747,-3.266727702754099,61.65999984741211,-1.34043520254531,61.61999893188477,2.2727367307658963,61.47999954223633,0.01050077051952747
7842,2011-04-14,62.2599983215332,62.61000061035156,61.56000137329102,61.72000122070313,59500.0,0.005815780077223387,-1.4418677891972933,10.799282880684945,79.29103574712542,79.68071293029922,-0.7305088599455729,-2.299506457861284,-4.46401771806034,-6.135061769843034,25.813174562344432,1.0499992370605398,2.922017131358217,1.8894987106323242,-1.020943144521219,4.799940565785867,0.4342777830555491,3.3447196382090993,-0.859996795654304,74.45236775937873,2.4580394715644474,1.455220927576772,4,-0.5999984741210938,-4.019998550415039,-5.04749870300293,-6.469999313354492,-1.5,3,-0.012206847767780138,1.6037743997236138,61.9000015258789,-3.266727702754099,61.65999984741211,-1.34043520254531,61.61999893188477,-0.012206847767780138
7843,2011-04-15,63.06999969482422,63.40999984741211,61.65999984741211,62.04999923706055,81700.0,0.013009980647732622,1.058822605437063,1.8888998777877712,82.41040281069738,78.94630559619125,-1.3991988694747093,-2.788591400178639,-5.181915706375463,-6.845201348227235,27.40427224157751,1.75,2.8427592111151796,2.4050001144409165,-0.33300151009661505,5.143001738978448,1.0359993021721507,3.7740009267096823,-1.6199989318847656,84.11213787104181,9.473259337203828,1.3690008122687656,4,-1.010000228881836,-4.430000305175781,-5.912500381469727,-7.280000686645508,-2.970001220703125,4,-0.02742983273517119,-1.4418677891972933,62.2599983215332,1.6037743997236138,61.9000015258789,-3.266727702754099,61.65999984741211,-0.02742983273517119
7844,2011-04-18,61.93000030517578,62.59000015258789,61.70000076293945,62.59000015258789,62200.0,-0.01807514500023044,1.6969684709418258,-0.6470583835414586,66.31259659745416,76.34632887962256,-0.16352293070837476,-1.4546029505232383,-3.959548980522868,-5.602812107885725,28.78631303783436,1.3699989318847656,2.6874506422227853,1.0945007324218778,-1.502132792805,3.6911342576487556,-0.20381603019156103,2.3928174950353167,1.4799995422363281,26.368120491394407,-44.709560474060766,1.298316762613438,4,0.12999916076660156,-3.2900009155273438,-5.307500839233391,-6.14000129699707,-2.0900001525878906,0,-0.013240750698909398,1.058822605437063,63.06999969482422,-1.4418677891972933,62.2599983215332,1.6037743997236138,61.9000015258789,-0.013240750698909398
7845,2011-04-19,62.02999877929688,62.4000015258789,61.93999862670898,62.040000915527344,44400.0,0.001614701657166595,-3.8420735624795608,0.015154755368020908,64.01944072970133,73.84262125868737,-0.31200965377989576,-1.3439109520375183,-3.9517533220261853,-5.60806073857389,30.243041036033492,0.4700012207031179,2.4360926574089277,1.0169992446899485,-1.379279674893283,3.41327816427318,-0.18114021510167078,2.215138704481568,1.3800010681152273,29.591749350917638,-37.585586990250846,1.1981394597916157,4,0.030000686645500707,-3.3899993896484446,-5.459998130798347,-6.239999771118171,-1.5999984741211009,1,-0.01692728127879639,1.6969684709418258,61.93000030517578,1.058822605437063,63.06999969482422,-1.4418677891972933,62.2599983215332,-0.01692728127879639
7846,2011-04-20,62.66999816894531,62.90999984741211,62.16999816894531,62.61999893188477,39000.0,0.010317578627166313,1.7924454968798809,-4.998855835243115,65.89860995055548,72.54372945195499,-0.8396445326130646,-1.7731761673185247,-4.506537169828604,-6.150542841228081,31.62155158014158,0.8800010681152273,2.1835684240110425,1.465498733520505,-0.8086349503139445,3.7396324173549544,0.32843189160328023,2.6025655754377297,0.7058016967773426,59.99987627998649,-3.969072972754965,1.1370668419172265,4,-0.3449974060058594,-3.8049983978271484,-6.409998893737793,-6.879999160766602,-1.9599990844726562,2,-0.013722623596316597,-3.8420735624795608,62.02999877929688,1.6969684709418258,61.93000030517578,1.058822605437063,63.06999969482422,-0.013722623596316597
7847,2011-04-21,62.63999938964844,63.0,62.27000045776367,63.0,23800.0,-0.0004786784773155306,3.0555461365659307,-7.200122072176197,61.928933027210896,71.18216776574326,-0.6297454129746072,-1.580864603073934,-4.395394864806555,-6.022690196587774,32.8099499093008,0.7299995422363281,1.8166575649389358,1.2809999465942354,-0.9390703804949538,3.5010702736834247,0.1709647830496408,2.39103511013883,0.7022844940185564,55.99997384207589,-4.145498846885985,1.1100351635445955,4,-0.2999992370605469,-3.6800003051757812,-6.52500057220459,-6.850000381469727,-2.0,3,-0.023307776160577776,1.7924454968798809,62.66999816894531,-3.8420735624795608,62.02999877929688,1.6969684709418258,61.93000030517578,-0.023307776160577776
7848,2011-04-25,62.45000076293945,62.75,62.040000915527344,62.5,59000.0,-0.003033183725419719,1.581818434029921,0.13888653414148264,60.197385551202,69.5106386385193,-0.32149034375954244,-1.1895901138171041,-4.123498085912374,-5.726167185897651,33.783029642407804,0.7099990844726562,1.509847293570516,0.9245012283325167,-1.0772926094690973,2.9262950661341307,-0.07639569056829032,1.9253981472333237,0.8594374583129891,57.692341550587315,0.8382907990646657,1.0008969189008072,4,-0.04500007629394531,-3.3600006103515625,-6.370001792907715,-6.660001754760742,-4.069999694824226,0,-0.027061688082623214,3.0555461365659307,62.63999938964844,1.7924454968798809,62.66999816894531,-3.8420735624795608,62.02999877929688,-0.027061688082623214
7849,2011-04-26,64.20999908447266,64.62000274658203,62.459999084472656,62.5099983215332,100800.0,0.028182518815558888,-1.4000050862651767,-34.00053406576639,65.02889966290624,68.52515012130351,-1.8723596489611865,-2.6839513231964673,-5.842644654349499,-7.381737769847774,35.207256018118834,2.170001983642578,1.4535352933533616,2.428499603271483,0.42859121887893536,4.4284079876640305,1.4285454110752127,3.428453795467753,-2.509998321533203,84.70137940949151,30.01882512917878,0.9999541921962727,4,-1.174997329711914,-2.8899974822998047,-7.667499542236321,-8.420000076293945,-6.1499977111816335,1,-0.06400873180117284,1.581818434029921,62.45000076293945,3.0555461365659307,62.63999938964844,1.7924454968798809,62.66999816894531,-0.06400873180117284
7850,2011-04-27,64.62000274658203,64.72000122070311,63.86999893188477,64.22000122070311,58000.0,0.006385355364512346,1.8333481683049346,0.23529490962538283,74.5068676166175,68.84379685483005,-2.0320199007063025,-2.8593633933166203,-6.176208733874169,-7.69680278445616,37.207013977671245,0.8500022888183381,1.443984075045421,2.5965030670165987,0.4503646425304595,4.742641491502745,1.523433854773529,3.6695722792596683,-2.861601943969724,96.26871407708586,39.97414361950618,1.0730692122430716,4,-1.480001449584961,-3.25000190734864,-7.952503204345696,-8.83000373840332,-7.710002899169922,2,-0.07397094383823699,-1.4000050862651767,64.20999908447266,1.581818434029921,62.45000076293945,3.0555461365659307,62.63999938964844,-0.07397094383823699
7851,2011-04-28,62.06999969482422,63.18000030517578,59.540000915527344,60.81999969482422,175000.0,-0.03946151258702457,1.0979816191020624,3.1249880791164086,55.668934436510376,66.21911893142837,0.6086381262027984,-0.17914203132065154,-3.5639590232697245,-5.072271921182974,37.44890116797003,5.0800018310546875,1.3573180792256068,-0.04200000762939737,-2.028964714549602,1.9449646992908143,-1.0354823610894996,0.9514823458307049,2.650001525878892,48.8416723985314,-11.64959949698774,0.9934823534601044,4,0.06000137329100852,-0.6999988555908274,-5.4025001525878835,-6.280000686645508,-5.229999542236328,3,-0.026421772155819645,1.8333481683049346,64.62000274658203,-1.4000050862651767,64.20999908447266,1.581818434029921,62.45000076293945,-0.026421772155819645
7852,2011-04-29,61.13999938964844,62.7400016784668,60.81999969482422,62.09000015258789,239000.0,-0.01498308860557851,-1.415096603000415,-0.7600006103515625,48.17987073322646,62.415726478376044,1.5232445258109237,0.8362637455304736,-2.5886500598798676,-4.083093050242219,37.52742310791636,1.9200019836425781,1.2651638637220373,-0.9990003585815401,-2.912783791870396,0.9147830747073229,-1.955892075225968,-0.04210864193711217,3.5800018310546733,30.8879996111661,-30.74921878555851,0.9568917166444306,4,0.9900016784667898,0.4700012207031179,-4.54999923706054,-5.350000381469727,-3.8800010681152344,4,-0.0070330439886884255,1.0979816191020624,62.06999969482422,1.8333481683049346,64.62000274658203,-1.4000050862651767,64.20999908447266,-0.0070330439886884255
7853,2011-05-02,59.70000076293945,61.16999816894531,58.91999816894531,61.16999816894531,223000.0,-0.02355248022708989,2.061229891709117,1.5473644478531303,40.97745169603454,59.60071037821831,2.721088664763009,2.2722616229305572,-1.1436424073319316,-2.6079750860517095,37.42963630963245,2.25,1.1452937042490774,-2.3624990463256808,-4.534211116646475,-0.1907869760048868,-3.4483550814860777,-1.2766430111652838,4.916400451660138,13.448313510072143,-47.80300979468382,1.0858560351603956,5,2.1199989318847585,1.9249992370605469,-2.9000015258789062,-3.6850013732910156,-2.4000015258789062,0,0.015745370430422456,-1.415096603000415,61.13999938964844,1.0979816191020624,62.06999969482422,1.8333481683049346,64.62000274658203,0.015745370430422456
7854,2011-05-03,60.06999969482422,60.31000137329102,59.27000045776367,59.33000183105469,92000.0,0.006197636970793008,-1.418605063785258,-0.5034007956382622,42.752960216210276,57.23776809894152,2.3015330252832342,1.910426320238173,-1.4858540130126343,-2.9306066457994646,37.215206756971334,1.0400009155273509,0.9488013555192225,-1.935500144958496,-4.256158061772794,0.3851577718558019,-3.095829103365645,-0.7751711865513471,4.318545397949208,19.827602082560578,-38.47838079795433,1.1603289584071481,5,1.749999999999993,1.5550003051757812,-3.1399993896484375,-3.634998321533203,-2.6300010681152415,1,-0.028133821130260528,2.061229891709117,59.70000076293945,-1.415096603000415,61.13999938964844,1.0979816191020624,62.06999969482422,-0.028133821130260528
7855,2011-05-04,59.9000015258789,60.72999954223633,59.349998474121094,59.790000915527344,105800.0,-0.0028300011621269494,-1.7878654767959803,0.14864990257027896,40.825682936184634,54.45188731956698,2.3888277868312926,2.0077298779175337,-1.2746414597987439,-2.721732327220245,36.35359379723525,1.3800010681152344,0.6172925882849327,-1.9939983367919965,-4.496623494868281,0.5086268212842882,-3.2453109158301388,-0.7426857577538541,4.26980168994141,23.004762100911957,-30.822063077283868,1.251312579038143,5,1.9199981689453125,1.7249984741211009,-2.8575010299682546,-3.3400001525878835,-2.400001525878899,2,-0.030717864870052347,-1.418605063785258,60.06999969482422,2.061229891709117,59.70000076293945,-1.415096603000415,61.13999938964844,-0.030717864870052347
7856,2011-05-05,60.13000106811523,60.7400016784668,58.91999816894531,59.36000061035156,108300.0,0.003839725148203188,-1.2060577196507136,6.999965321126758,40.1114302816926,52.02772034784273,1.9675481671800767,1.7692023744178087,-1.442495867738451,-2.9104849047882553,35.5393239302691,1.8200035095214844,0.47329118342801735,-1.7009988784790124,-4.317874304212857,0.9158765472548396,-3.0094365913459384,-0.3925611656120864,3.8298099458300854,31.6754394637058,-18.73511718445875,1.3084377128669258,5,1.6899986267089844,1.6899986267089844,-3.0200023651122976,-3.5500011444091726,-2.1399993896484304,3,-0.053550659629217456,-1.7878654767959803,59.9000015258789,-1.418605063785258,60.06999969482422,2.061229891709117,59.70000076293945,-0.053550659629217456
7857,2011-05-06,60.43000030517578,61.5,60.099998474121094,60.47000122070313,81000.0,0.004989177311351067,-2.9999782018724592,-0.0519492100608962,37.13449901026029,49.465177398849214,1.4763467086701496,1.4954711730626116,-1.634318032479257,-3.167553004800695,34.84781850380042,1.4000015258789062,0.34618174669237334,-1.368999671936038,-4.0401466509545685,1.3021473070824925,-2.7045731614453032,-0.033426182426772755,3.32821819496953,58.52717304519083,11.868249616271953,1.3355734895092664,5,1.3899993896484304,1.3899993896484304,-3.010000228881836,-3.604999542236328,-1.9500007629394531,4,-0.059407581242067464,-1.2060577196507136,60.13000106811523,-1.7878654767959803,59.9000015258789,-1.418605063785258,60.06999969482422,-0.059407581242067464
7858,2011-05-09,60.75,61.040000915527344,60.36000061035156,60.4900016784668,44000.0,0.0052953780110573945,-1.6153834867769505,-6.499809269501039,43.749994948756154,47.10085465283253,0.9944157204032109,1.1783945305054289,-1.891127828047189,-3.4522245497329394,34.035807666346216,0.6800003051757812,0.14557246728922735,-1.0125000000000028,-3.7216800693845897,1.696680069384584,-2.3670900346922963,0.3420900346922906,2.81468968689731,70.93025318926209,20.80808172490974,1.3545900346922934,5,1.0699996948242116,1.0699996948242116,-2.377500534057617,-3.7849998474121094,-2.759998321533203,0,-0.05744858729986502,-2.9999782018724592,60.43000030517578,-1.2060577196507136,60.13000106811523,-1.7878654767959803,59.9000015258789,-0.05744858729986502
7859,2011-05-10,61.209999084472656,61.61000061035156,60.72000122070313,60.75,59600.0,0.007572001390496297,-2.4230966738560165,1.76923866954238,45.81632613341323,43.91301671025428,0.07164904484788792,0.7231823052891144,-2.2870917805120357,-3.877055395649279,32.97790823556524,0.8899993896484304,-0.015583464354371301,-0.5320009231567369,-3.2519047447212728,2.187902898407792,-1.8919528339390013,0.8279509876255275,2.168902941706577,85.130068295782,31.07207415475436,1.3599519107822649,5,-0.15999984741210938,0.6100006103515554,-2.5174999237060547,-3.924999237060554,-1.9599990844726562,1,-0.06387844969603951,-1.6153834867769505,60.75,-2.9999782018724592,60.43000030517578,-1.2060577196507136,60.13000106811523,-0.06387844969603951
7860,2011-05-11,61.5099983215332,61.65999984741211,60.72000122070313,61.02999877929688,52800.0,0.004901147550198992,1.4102448734062505,1.043479342543895,43.86891951670262,42.60190394138675,-0.8000291695028707,0.4336000355354912,-2.476017881603049,-4.141700919113369,31.74305189580928,0.9399986267089773,-0.15726118073652628,-0.2245016098022461,-2.94618415930816,2.497180939703668,-1.5853428845552031,1.136339664950711,1.6905475503566763,94.5254951098117,39.516390219390715,1.3608412747529575,5,-0.6799983978271484,0.3100013732910085,-2.7224979400634766,-4.129997253417976,-2.6199989318847656,2,-0.06616809959169545,-2.4230966738560165,61.209999084472656,-1.6153834867769505,60.75,-2.9999782018724592,60.43000030517578,-0.06616809959169545
7861,2011-05-12,62.54999923706055,62.83000183105469,61.040000915527344,61.209999084472656,62500.0,0.016907835212267575,-1.1309579224388682,2.7916696469017888,49.57019973788979,42.7563849419049,-1.972177309442678,-0.5852119992778242,-3.3934720900272026,-5.145689831858618,30.660824622841474,1.7900009155273438,-0.47813307621716206,0.7829994201660142,-1.9624241025241957,3.5284229428562313,-0.5897123411790943,2.1557111815111227,0.47932472671155324,89.74350733734458,33.41972077535041,1.372711761345107,5,-1.6749992370605469,-0.7299995422363352,-3.16249942779541,-4.589998245239258,-2.8499984741210938,3,-0.08073540045814176,1.4102448734062505,61.5099983215332,-2.4230966738560165,61.209999084472656,-1.6153834867769505,60.75,-0.08073540045814176
7862,2011-05-13,61.5,62.7400016784668,61.0,62.52999877929688,77000.0,-0.016786558750882086,1.39999473836521,-0.7686557179174086,45.80758636688237,43.2930665719991,-0.9674828653599121,0.4268136829671221,-2.238660061379207,-4.0686121273177775,29.226274043465338,1.7400016784667969,-0.9623813114632966,-0.22899990081786825,-2.966719871088074,2.5087200694523446,-1.5978598859529711,1.1398600843172346,1.3649509319790312,46.15379863350507,-9.583914335288235,1.368859985135105,5,-0.625,0.31999969482421164,-2.1050004959106445,-3.539999008178711,-1.2999992370605469,4,-0.05707314343956427,-1.1309579224388682,62.54999923706055,1.4102448734062505,61.5099983215332,-2.4230966738560165,61.209999084472656,-0.05707314343956427
7863,2011-05-16,61.34000015258789,61.88999938964844,61.0,61.16999816894531,54300.0,-0.00260162353515625,-2.4902051715497446,-0.16505066516547545,35.25180335607125,42.459604698650324,-0.6150652279063848,0.47490980986131603,-1.9551700166876742,-3.880432901677544,27.278415570741554,0.8899993896484375,-1.1506073116266222,-0.30249977111816406,-2.9702475282688994,2.3652479860325784,-1.6363736496935317,1.0313741074572036,1.4900016784667969,29.38382713460249,-21.75286902258525,1.3338738785753708,5,-0.4650001525878906,0.479999542236321,-1.9450006484985352,-3.344999313354492,-1.0,0,-0.046625376642274174,1.39999473836521,61.5,-1.1309579224388682,62.54999923706055,1.4102448734062505,61.5099983215332,-0.046625376642274174
7864,2011-05-17,61.11000061035156,61.66999816894531,60.91999816894531,61.02999877929688,77400.0,-0.0037495849635504896,-3.999949137887188,0.4705935150902757,31.623016656054773,41.437086223080335,-0.24811988409078367,0.6749312827604186,-1.5866549293233092,-3.6284148174358677,25.200306093807782,0.75,-1.2015831802759322,-0.49149932861327983,-3.1658393860901413,2.1828407288635816,-1.828669357351714,0.8456707001251544,1.6300010681152344,18.483378049044784,-25.83137511901481,1.3371700287384325,5,-0.2350006103515625,0.7099990844726491,-1.715001106262207,-3.0500011444091797,-1.4300003051757812,1,-0.05105545574738979,-2.4902051715497446,61.34000015258789,1.39999473836521,61.5,-1.1309579224388682,62.54999923706055,-0.05105545574738979
7865,2011-05-18,60.97999954223633,61.22000122070313,60.61999893188477,61.18999862670898,36000.0,-0.0021273288629817255,3.4443910709237557,-2.624928476063467,42.35623313011449,41.68650876179389,0.05720544837927832,0.7612662445425258,-1.3280763955425812,-3.4833145044500355,22.914942697109907,0.6000022888183594,-1.0452261574065105,-0.5690004348754911,-3.2491409102373723,2.11114004048639,-1.9090706725564317,0.7710698028054495,1.607201995849607,16.289599008524963,-26.3184936537937,1.3400702376809404,5,0.4850006103515625,0.8400001525878835,-1.3000001907348633,-2.75,-1.0600013732910156,2,-0.028369950069253247,-3.999949137887188,61.11000061035156,-2.4902051715497446,61.34000015258789,1.39999473836521,61.5,-0.028369950069253247
7866,2011-05-19,61.81000137329102,62.0099983215332,60.790000915527344,61.22999954223633,98600.0,0.013611050135869718,1.4898014791747762,-2.761925522252625,54.76530912907092,43.64548766388395,-0.5692944680144407,-0.14384274761507498,-2.0197840480692832,-4.294834070469655,20.434792328630497,1.2199974060058594,-0.9033329680164428,0.30400123596191975,-2.327567503891835,2.9355699758156746,-1.0117831339649541,1.6197856058887936,0.630512030029287,56.13211790998065,11.544089847011314,1.3157843699268756,5,-0.21500015258789773,0.009998321533188914,-2.0750017166137766,-3.5800018310546946,-1.25,3,-0.04724157771826809,3.4443910709237557,60.97999954223633,-3.999949137887188,61.11000061035156,-2.4902051715497446,61.34000015258789,-0.04724157771826809
7867,2011-05-20,61.18000030517578,61.59000015258789,61.02000045776367,61.47999954223633,55700.0,-0.0101925425354783,1.1923045886366137,-0.5172384309804993,61.8971073911323,45.66183349081464,0.19923371732546968,0.3912291461399917,-1.2253320928618194,-3.6445573997860805,17.772936391903364,0.7900009155273509,-0.7241213637096777,-0.2529998779296889,-2.8326050445641187,2.326605288704741,-1.5428024612469002,1.0368027053875224,1.1196924887695303,40.28788627257228,-7.898757273750732,1.2898025833172138,5,0.5450000762939453,0.6399993896484304,-1.2400007247924805,-2.950000762939453,-0.20999908447264914,4,-0.024190904459853724,1.4898014791747762,61.81000137329102,3.4443910709237557,60.97999954223633,-3.999949137887188,61.11000061035156,-0.024190904459853724
7868,2011-05-23,60.7599983215332,61.08000183105469,60.25,60.65999984741211,81100.0,-0.0068650209471647905,1.2432315400952636,-0.33332909477003675,55.50238099149266,46.738061808379015,0.6937593156141517,0.7147755731542134,-0.6359215749878757,-3.2061969124151517,15.087647204890148,0.9300003051757812,-0.5499286507931274,-0.5885017395019503,-3.1383855052079497,1.9613820262040491,-1.86344362235495,0.6864401433510494,1.404506687412109,28.977204994657253,-21.854959790137986,1.2749418828530006,5,0.7800025939941406,1.0600013732910085,-0.8099985122680664,-2.519998550415039,0.26000213623046875,0,-0.009216549935211038,1.1923045886366137,61.18000030517578,1.4898014791747762,61.81000137329102,3.4443910709237557,60.97999954223633,-0.009216549935211038
7869,2011-05-24,60.099998474121094,61.0099983215332,60.099998474121094,61.0099983215332,83200.0,-0.010862407268668495,1.0,-9.10013733119707,51.47926690119153,47.58365596221112,1.318390029748798,1.1078784323852915,0.19446845021299453,-2.532128688691529,11.29602904492932,0.9099998474121094,-0.37084282339237973,-1.043001556396483,-3.2630078906188587,1.1770047778258927,-2.153004723507671,0.0670016107147049,1.9347262612242204,0.0,-52.10691306759998,1.1100031671111887,5,1.3650016784667969,1.720001220703118,0.2500009536743164,-1.4599990844726562,0.720001220703125,1,0.003993372455244559,1.2432315400952636,60.7599983215332,1.1923045886366137,61.18000030517578,1.4898014791747762,61.81000137329102,0.003993372455244559
7870,2011-05-25,59.84000015258789,60.20000076293945,59.31999969482422,60.20000076293945,68500.0,-0.0043260953100549004,3.8888865341414824,0.3956051326550717,47.86450017359966,47.3941337884011,1.4713111345932433,1.0449867614474044,0.6327636527510947,-2.2530442205247496,7.277672063258335,0.8800010681152344,-0.30571254447488627,-1.063999748229982,-2.6451967061255033,0.5171972096655395,-1.8545982271777461,-0.27340126928221764,2.0701355201014238,19.330881904570123,-33.89977041014829,0.7905984789477607,5,1.1900005340576172,1.979999542236321,0.5099992752075195,-1.2000007629394531,1.7400016784667969,2,-0.002673794234694493,1.0,60.099998474121094,1.2432315400952636,60.7599983215332,1.1923045886366137,61.18000030517578,-0.002673794234694493
7871,2011-05-26,60.43000030517578,60.54999923706055,59.38999938964844,59.66999816894531,47900.0,0.009859628193239045,1.3199996948242188,-2.1111134658585176,50.0,47.859957525414174,0.6134779879097749,0.34343015728659054,0.22030898376470276,-2.823048024090241,7.374889488650102,1.1599998474121094,-0.281889370807491,-0.39199962615966655,-1.886305544287353,1.10230629196802,-1.1391525852235063,0.35515333290417317,1.3605298673637733,48.898695441017566,-3.510709897794115,0.7471529590638422,5,0.2349987030029297,1.3899993896484304,-0.0800008773803711,-1.7900009155273438,1.220001220703118,3,-0.008439552104168802,3.8888865341414824,59.84000015258789,1.0,60.099998474121094,1.2432315400952636,60.7599983215332,-0.008439552104168802
7872,2011-05-27,60.709999084472656,60.93999862670898,60.38999938964844,60.38999938964844,56400.0,0.004633439978203979,-2.437498509882415,0.42105104652913716,49.71590262553008,49.46707966646515,0.23426865699498478,0.031162827838365104,0.13798744433988475,-3.0475285746880942,7.555310880731139,0.5499992370605398,-0.2540519362703364,-0.0905008316040039,-1.5778997524762985,1.3968980892682907,-0.8342002920401512,0.6531986288321434,0.9657098079231261,78.9771421883331,27.716236628191858,0.7436994604361459,5,-0.04500007629394531,1.1100006103515554,-0.11499881744384766,-2.0699996948242188,1.8100013732910156,4,-0.0024707249784821084,1.3199996948242188,60.43000030517578,3.8888865341414824,59.84000015258789,1.0,60.099998474121094,-0.0024707249784821084
7873,2011-05-31,60.63999938964844,61.13000106811523,59.59000015258789,60.88999938964844,183400.0,-0.001153017556907221,3.219161188507948,-0.7812507450587702,45.714288992220325,51.03277659270577,0.21739214633942083,0.18466342495912613,0.32381856090535166,-2.9240895159378084,7.196118945478435,1.5400009155273366,-0.38117190301742454,-0.20750045776367188,-1.6051805675112973,1.1901796519839536,-0.9063405126374846,0.49133959711014086,0.9254810738093227,72.92810460271356,24.879393939958312,0.6988400548738132,5,0.024999618530273438,1.1800003051757741,0.010000228881835938,-2.0,2.7299995422363352,1,0.005441982756863695,-2.437498509882415,60.709999084472656,1.3199996948242188,60.43000030517578,3.8888865341414824,59.84000015258789,0.005441982756863695
7874,2011-06-01,58.38000106811523,60.5,58.33000183105469,60.45000076293945,343600.0,-0.03726910198351685,1.0,8.279998779296903,31.8234783302172,49.86247050382829,2.2902608885866655,2.4364791267554438,2.6325763000318005,-0.5940311720902614,7.137176705661946,2.30999755859375,-0.44532602617351813,-2.3829988479614315,-4.1374164297887575,-0.6285812661341055,-3.2602076388750945,-1.5057900570477685,3.079660103562034,1.7856875244376618,-38.71580016903766,0.8772087909136624,6,1.789999008178718,3.145000457763672,2.367499351501472,0.25999832153321023,5.1599998474121165,2,0.04522095480211119,3.219161188507948,60.63999938964844,-2.437498509882415,60.709999084472656,1.3199996948242188,60.43000030517578,0.04522095480211119
7875,2011-06-02,58.06000137329102,58.86000061035156,57.79999923706055,58.7599983215332,102900.0,-0.005481323894647505,1.355554613656593,0.33816282678322845,21.54627242645715,46.171466425760094,2.405459806978577,2.7526948124978645,2.9999118479606395,-0.19570035419976506,7.503319684750781,1.0600013732910156,-0.3971677738397048,-2.6109985351562415,-4.714257403374496,-0.5077396669379866,-3.6626279692653725,-1.5593691010471105,3.2118802379488827,7.807867665590076,-25.371600650865556,1.0516294341091277,6,1.634998321533196,3.199998855590806,4.117500305175774,1.1849994659423757,5.13999938964843,3,0.04753700062437227,1.0,58.38000106811523,3.219161188507948,60.63999938964844,-2.437498509882415,60.709999084472656,0.04753700062437227
7876,2011-06-03,56.90999984741211,57.65999984741211,56.77999877929688,57.63000106811523,107000.0,-0.019807121920047743,1.2564165264681535,1.0285776566757496,21.27660082376441,41.65807680716366,3.114861734109269,3.846294606680516,4.173256400215493,1.0283370155148646,7.828894395094244,1.2800025939941406,-0.3293543604481215,-3.6000000000000014,-6.2890258924125035,-0.9109741075874993,-4.9445129462062525,-2.2554870537937504,4.0841311738934465,2.98852872903985,-27.370412343160773,1.3445129462062506,6,2.0450000762939453,3.0699996948242188,5.345001220703125,2.385000228881836,6.170001983642578,4,0.08205942709829306,1.355554613656593,58.06000137329102,1.0,58.38000106811523,3.219161188507948,60.63999938964844,0.08205942709829306
7877,2011-06-06,56.84000015258789,57.5099983215332,56.599998474121094,56.959999084472656,100500.0,-0.001230006940992845,-2.03332125350474,0.16666490060611364,21.51899284285676,37.88214479064856,2.798816239326648,3.8299119719483485,4.243378107016923,1.156111347493642,8.766191743264837,0.9099998474121094,-0.41666619102366553,-3.490499687194827,-6.641595702578094,-0.33940367181156006,-5.066047694886464,-1.91495167950319,3.7327176445167964,5.298047263482598,-24.143904222018744,1.5755480076916344,6,2.0249996185302734,2.875,4.910000801086419,2.4549999237060547,6.240001678466797,0,0.08462352850771437,1.2564165264681535,56.90999984741211,1.355554613656593,58.06000137329102,1.0,58.38000106811523,0.08462352850771437
7878,2011-06-07,57.2599983215332,57.4900016784668,56.77999877929688,57.31999969482422,65600.0,0.007389130327547955,2.5499670986753284,0.5000158947134183,26.205177897389873,35.073912679115054,2.0452075288519254,3.304467411994679,3.842247197000333,0.7914877910913134,9.75414180480857,0.7100028991699148,-0.6885774788387451,-2.8960014343261733,-6.323680488565749,0.5316776199134026,-4.609840961445961,-1.1821619072063854,2.8359931568134513,16.923066389400233,-13.330666798075463,1.7138395271197873,6,1.605001449584961,2.4550018310546875,4.610002517700188,2.035001754760742,5.670001983642578,1,0.09186172354902755,-2.03332125350474,56.84000015258789,1.2564165264681535,56.90999984741211,1.355554613656593,58.06000137329102,0.09186172354902755
7879,2011-06-08,57.29999923706055,57.4900016784668,56.52999877929688,56.68999862670898,105600.0,0.0006985839451605358,-1.064521686341764,-10.166444147752678,26.999998092651396,32.7556346701208,1.750323140123733,3.116293818642248,3.8229344548225583,0.8110093520960575,11.046676249425062,0.9600028991699148,-0.9921192985958243,-2.6605005264282227,-6.275937953787647,0.9549369009312016,-4.468219240107935,-0.8527818127485105,2.376473080779043,33.0472039764502,0.984673216748142,1.8077187136797115,6,1.5300006866455078,2.3800010681152344,4.4225006103515625,1.9950008392333984,5.650001525878906,2,0.10593367845803159,2.5499670986753284,57.2599983215332,-2.03332125350474,56.84000015258789,1.2564165264681535,56.90999984741211,0.10593367845803159
7880,2011-06-09,57.43999862670898,57.7400016784668,57.15999984741211,57.52000045776367,49100.0,0.0024432703579841952,1.230757944775375,-0.1311504114866149,20.109410355106064,29.434458042910357,1.3791098415185488,2.7992661926979068,3.6834324676950345,0.7282783756416293,12.277232613120974,0.5800018310546875,-1.2388269632810278,-2.3170011520385785,-6.022269871075565,1.3882675669984081,-4.169635511557068,-0.4643667925200887,1.7959673957346354,75.20641876448168,44.280528417215905,1.852634359518492,6,1.3900012969970774,2.240001678466804,4.282501220703132,1.855001449584968,4.6300010681152415,3,0.10619781397386618,-1.064521686341764,57.29999923706055,2.5499670986753284,57.2599983215332,-2.03332125350474,56.84000015258789,0.10619781397386618
7881,2011-06-10,57.5,57.66999816894531,57.11999893188477,57.11999893188477,87300.0,0.0010445921783697187,-1.8947246900567891,-4.749904634750586,22.7002858193961,26.432722842228806,0.9608204175791641,2.4680725799743897,3.60787223975845,0.7290304622040082,12.779725848202125,0.5499992370605398,-1.4262079023142746,-2.00449981689453,-5.594864253570918,1.5858646197818587,-3.7996820352327205,-0.20931759855633914,1.357130608403068,80.16519806428211,48.34059292804036,1.795182218338193,6,1.3299999237060547,2.1800003051757812,4.222499847412109,1.7950000762939453,4.869998931884773,4,0.09913044805112103,1.230757944775375,57.43999862670898,-1.064521686341764,57.29999923706055,2.5499670986753284,57.2599983215332,0.09913044805112103
7882,2011-06-13,57.9900016784668,58.290000915527344,56.72999954223633,57.61000061035156,96300.0,0.008521768321161582,2.183677759136788,1.0000000000000187,29.66227873627605,24.649166147123886,0.04963099893436862,1.7935859202654854,3.098013427348654,0.3110722293346839,13.103323935344418,1.5600013732910156,-1.5690349147823497,-1.3389982223510728,-4.861156172226437,2.1831597275242913,-3.100077197288755,0.42208075258660926,0.5413304738614073,82.95460949251576,48.67257818902363,1.7610789749376818,6,0.5249977111816406,1.6899986267089844,3.8299980163574148,1.3049983978271484,4.649997711181641,0,0.08777375418628308,-1.8947246900567891,57.5,1.230757944775375,57.43999862670898,-1.064521686341764,57.29999923706055,0.08777375418628308
7883,2011-06-14,58.47999954223633,58.88000106811523,58.04999923706055,58.06999969482422,82500.0,0.00844969563005682,-2.6888907726867823,1.078943934146464,37.80120473275557,25.31335796962815,-0.8705299922127097,1.1366127219801143,2.5731329118116264,-0.1068142071751339,13.234407762023622,0.8899993896484304,-1.7807397008430073,-0.7060003280639648,-4.1147903089369535,2.702789652809024,-2.4103953185004556,0.9983946623725259,-1.950000762939446,82.9786750514174,42.52772335443895,1.704394990436493,6,-0.7749996185302734,1.2000007629394531,3.3400001525878835,0.8150005340576172,4.600002288818359,1,0.07865941047923708,2.183677759136788,57.9900016784668,-1.8947246900567891,57.5,1.230757944775375,57.43999862670898,0.07865941047923708
7884,2011-06-15,57.9900016784668,58.47999954223633,57.68000030517578,58.13999938964844,62000.0,-0.008378896504874889,-1.0779188609419819,-0.36584821220889663,36.53566383553368,26.978845903969987,-0.4935761286157927,1.4555080383241972,3.0224798742910934,0.45812763675404256,13.543163861241899,0.7999992370605469,-2.0480307293345135,-1.0399982452392607,-4.362527292927517,2.2825308024489956,-2.7012627690833853,0.6212662786048639,-1.4130028533935501,58.60470892993401,14.842656301877163,1.661264523844127,6,-0.2850017547607422,1.6899986267089844,3.8299980163574148,1.3049983978271484,4.609996795654297,2,0.08518707507717371,-2.6888907726867823,58.47999954223633,2.183677759136788,57.9900016784668,-1.8947246900567891,57.5,0.08518707507717371
7885,2011-06-16,59.25,59.290000915527344,57.93000030517578,57.93000030517578,47300.0,0.021727854544985714,-1.0606074617807704,-8.800132244856439,42.175057321695625,29.300896625962345,-1.7511763382929288,0.062459451955852785,1.7059748571656073,-0.7300160460468419,13.86777433324461,1.3600006103515625,-2.2738128280054184,0.30650005340576314,-2.889960263420768,3.5029603702322945,-1.2917301050075025,1.9047302118190288,-2.626941130065916,98.43746507542218,53.039737793814396,1.598230158413265,6,-1.3400001525878906,0.43000030517578125,2.184999465942383,0.04500007629394531,2.720001220703132,3,0.06244727026058139,-1.0779188609419819,57.9900016784668,-2.6888907726867823,58.47999954223633,2.183677759136788,57.9900016784668,0.06244727026058139
7886,2011-06-17,58.88999938964844,59.93999862670898,58.86000061035156,59.38999938964844,126700.0,-0.006075959668380815,-2.857152588555833,-0.37878796636129813,38.0577371321468,31.138534880327903,-1.20778813807933,0.20288646415023237,2.0279766034488773,-0.29361681158330555,13.490858252633126,1.0799980163574148,-2.1924725453044687,0.09249954223632528,-2.8054912117021686,2.990490296174819,-1.3564958347329252,1.5414949192055758,-2.1602628378906203,67.28973406442458,25.05977797392933,1.4489953769692485,6,-0.6550006866455078,0.7900009155273438,2.435000419616699,0.4050006866455078,2.9300003051757812,4,0.05399898689309124,-1.0606074617807704,59.25,-1.0779188609419819,57.9900016784668,-2.6888907726867823,58.47999954223633,0.05399898689309124
7887,2011-06-20,59.70000076293945,60.25,58.72999954223633,58.72999954223633,62500.0,0.013754480925217916,-2.1340176183734467,-1.94000244140625,44.377996489199525,33.157736946084526,-1.753873093313139,-0.7627862646407806,1.1989213234685252,-1.021733828370671,13.183603184410597,1.5200004577636719,-1.9775361268092553,0.9765008926391587,-1.7349114014719191,3.6879131867502366,-0.37920525441637665,2.332207039694694,-2.777648486684569,78.59924893500171,38.589616961381346,1.3557061470555387,6,-1.3100013732910156,-0.06500053405761719,1.6474990844726562,-0.4050006866455078,0.529998779296875,0,0.04472358684797206,-2.857152588555833,58.88999938964844,-1.0606074617807704,59.25,-1.0779188609419819,57.9900016784668,0.04472358684797206
7888,2011-06-21,60.20000076293945,60.36000061035156,59.22999954223633,59.959999084472656,94400.0,0.00837520927320301,3.0357082036225913,0.24742409941796445,63.787879663613055,37.24527934285805,-2.0036854308620278,-1.3775169816964024,0.6720670674522324,-1.4880039234469535,13.611203935185667,1.1300010681152344,-1.6401277521756228,1.5045007705688462,-1.1288038599758181,4.137805401113511,0.1878484552965105,2.821153085841182,-3.0114366687849596,94.02985711967615,47.15336529955806,1.316652315272333,6,-1.6550006866455078,-0.9300022125244141,1.1474990844726562,-0.9050006866455078,-0.020000457763671875,1,0.040531538135978096,-2.1340176183734467,59.70000076293945,-2.857152588555833,58.88999938964844,-1.0606074617807704,59.25,0.040531538135978096
7889,2011-06-22,60.34000015258789,60.86000061035156,59.90999984741211,59.90999984741211,60100.0,0.0023255712271457174,-3.4186050637852414,1.7916554080902805,67.75700490325394,42.53945651487447,-1.8630291442909979,-1.5796011105707777,0.5017732610639598,-1.5731579499909643,14.340332855698842,0.9500007629394531,-1.272660819403022,1.632500076293944,-1.029781407434264,4.294781560022152,0.30135933442984,2.963640818158048,-2.834292406813688,82.2525459521249,29.17693316683838,1.3311407418641041,6,-1.5450000762939453,-1.0700016021728516,1.0074996948242188,-1.0450000762939453,-0.20999908447266336,2,0.04540937473546358,3.0357082036225913,60.20000076293945,-2.1340176183734467,59.70000076293945,-2.857152588555833,58.88999938964844,0.04540937473546358
7890,2011-06-23,59.68000030517578,59.75,59.08000183105469,59.7400016784668,83200.0,-0.010938015342113028,15.750369557960994,-0.13953797838931176,73.35583555750257,48.167850930219636,-0.9519809889108615,-0.9825800399730582,1.1218952842397485,-0.8568036729962927,14.7860020317769,1.2599983215332031,-0.9670862887419602,0.9805002212524414,-1.6683803007067652,3.629380743211648,-0.34394003972715836,2.304940482232041,-1.771777415652295,44.60095242018242,-14.19853978909179,1.3244402609796029,6,-0.8850002288818359,-0.4100017547607422,1.6674995422363281,-0.38500022888183594,-0.11999893188475852,3,0.04892758300961453,-3.4186050637852414,60.34000015258789,3.0357082036225913,60.20000076293945,-2.1340176183734467,59.70000076293945,0.04892758300961453
7891,2011-06-24,59.91999816894531,60.27999877929688,59.61000061035156,59.61000061035156,161200.0,0.004021411905869465,-3.3226028745816563,-5.166507724585161,75.24590748287918,53.2326985687311,-0.908098217448611,-1.3309853427339888,0.8362490428556271,-1.0499757765853275,15.715173285855988,0.6699981689453196,-0.6455000463248552,1.2459981918334933,-1.3418551166265118,3.8338515002934983,-0.04792846239651283,2.5399248460634993,-1.6575619529224568,55.86845211124582,-9.297973363661377,1.2939266542300036,6,-0.6499977111816406,-0.6499996185302734,1.7225017547607422,-0.6249980926513672,-2.2199974060058594,4,0.03421233502006804,15.750369557960994,59.68000030517578,-3.4186050637852414,60.34000015258789,3.0357082036225913,60.20000076293945,0.03421233502006804
7892,2011-06-27,60.56000137329102,61.0,59.849998474121094,59.90999984741211,91800.0,0.010680961680626488,-1.9870003765134852,2.096795629060862,76.10762034102915,57.48896696965039,-1.279793125100312,-2.089955272165092,0.14548763509245788,-1.6351241064798145,16.664214014236396,1.1500015258789062,-0.24926119842968575,1.8935012817382884,-0.6702649232014579,4.457267486678035,0.6116181792684117,3.175384384208165,-1.985857429948723,77.08338300391839,5.57430618478881,1.2818831024698731,6,-1.220001220703132,-1.50000190734864,1.1474990844726491,-1.2650012969970774,-1.8400001525878906,0,0.020805784229867896,-3.3226028745816563,59.91999816894531,15.750369557960994,59.68000030517578,-3.4186050637852414,60.34000015258789,0.020805784229867896
7893,2011-06-28,60.97000122070313,61.06000137329102,60.13999938964844,60.58000183105469,109200.0,0.0067701426372974716,2.228078863888796,0.5999976524995055,77.4290189611591,62.03267309471988,-1.452151033697426,-2.6076607099369795,-0.337665466249625,-1.9999421149189232,17.55732364628499,0.9200019836425852,0.13983337960289077,2.287001037597662,-0.33385596934716233,4.907858044542486,0.9765725341252534,3.5974295410700705,-2.056237429428755,95.45453669720352,18.292104469245302,1.3104285034724117,6,-1.4750003814697337,-2.1400012969970774,0.8024988174438406,-1.6750011444091868,-4.639999389648445,1,-0.012137143901114533,-1.9870003765134852,60.56000137329102,-3.3226028745816563,59.91999816894531,15.750369557960994,59.68000030517578,-0.012137143901114533
7894,2011-06-29,61.02000045776367,62.09000015258789,60.54999923706055,60.959999084472656,129500.0,0.0008200629171639662,-2.4999978325610024,0.15384991588090022,77.1212322630986,65.91558142154244,-1.1478543317215042,-2.582123733820282,-0.4249940129869785,-2.0032117296750087,17.835170880065316,1.5400009155273438,0.4658083938976958,2.20500030517578,-0.6103155646502003,5.02031617500176,0.7973423702627898,3.61265824008877,-1.7628386533666287,64.45181755851634,-12.422754066632592,1.4076579349129914,6,-0.6100006103515625,-1.710000991821289,0.6599998474121094,-1.7250003814697266,-3.8600006103515625,2,-0.013765980765098718,2.228078863888796,60.97000122070313,-1.9870003765134852,60.56000137329102,-3.3226028745816563,59.91999816894531,-0.013765980765098718
7895,2011-06-30,60.81999969482422,61.52000045776367,60.81000137329102,61.25,75000.0,-0.003277626375599363,-2.155572886643451,-7.166507724585161,74.62908566092199,69.97906459140634,-0.7841952822068592,-2.281734689905278,-0.2686399784825113,-1.745992914468033,17.787014993291027,0.7099990844726491,0.7023608729593818,1.866999626159668,-1.0608210774257643,4.7948203297451,0.4030892743669483,3.3309099779523876,-1.0529269877528264,48.79029467003632,-26.525096862216202,1.4639103517927177,6,-0.4099998474121094,-1.510000228881836,0.8225002288818359,-1.5249996185302734,-6.709999084472656,3,-0.011344929795645942,-2.4999978325610024,61.02000045776367,2.228078863888796,60.97000122070313,-1.9870003765134852,60.56000137329102,-0.011344929795645942
7896,2011-07-01,61.58000183105469,61.709999084472656,60.84000015258789,61.06999969482422,87500.0,0.012495924696545924,1.2597473371315333,-1.1860506378524156,75.60628396700314,73.4488743111623,-1.2544069762708432,-2.818436008800724,-1.0849897027408701,-2.459743882839703,17.18373439005303,0.8899993896484375,1.0333491770928163,2.3935016632080064,-0.592588167740054,5.379591494156067,0.9004567477339762,3.8865465786820366,-1.3948021837903255,77.2322348489364,2.7640529349746004,1.4930449154740297,7,-0.9950008392333984,-2.2700023651123047,-0.15500164031982422,-2.285001754760742,-3.7300033569335938,4,-0.032802864529065,-2.155572886643451,60.81999969482422,-2.4999978325610024,61.02000045776367,2.228078863888796,60.97000122070313,-0.032802864529065
7897,2011-07-05,61.6500015258789,61.77000045776367,61.22999954223633,61.5099983215332,61000.0,0.0011367277158622624,1.8421020930582743,0.2745149370951437,74.0516078167139,74.58928855039572,-1.1384279473605474,-2.64522825859207,-1.2107182499442999,-2.4853302000496527,16.46313701710889,0.5400009155273438,1.2545551734289262,2.223001289367666,-0.7420743813343833,5.188076960069715,0.7404634540166413,3.7055391247186904,-1.1219377876563001,77.43597668927407,3.8772484431517285,1.482537835351024,7,-1.06500053405761,-2.3400020599365163,-0.4075021743774343,-2.355001449584954,-5.659999847412102,1,-0.06407138143023972,1.2597473371315333,61.58000183105469,-2.155572886643451,60.81999969482422,-2.4999978325610024,61.02000045776367,-0.06407138143023972
7898,2011-07-06,62.52000045776367,62.52999877929688,61.2400016784668,61.43999862670898,80700.0,0.014111904466370007,1.3454525277606135,7.714122231002323,82.49639875127522,76.22699897795366,-1.838013246333908,-3.2685355382845174,-2.1213604180842793,-3.3047672199345186,15.882443882373579,1.2899971008300852,1.5868552368772129,2.830000114440921,-0.25639864470561236,5.916398873587454,1.2868007348676542,4.373199494014187,-1.7107881649553178,99.49503414925452,23.05146032561619,1.5431993795732655,7,-1.7150001525878906,-2.9900016784667898,-1.277501106262207,-3.000000000000007,-4.090000152587891,2,-0.060780537575774396,1.8421020930582743,61.6500015258789,1.2597473371315333,61.58000183105469,-2.155572886643451,60.81999969482422,-0.060780537575774396
7899,2011-07-07,63.36999893188477,63.41999816894531,62.56999969482422,62.56999969482422,67300.0,0.013595624886396651,-1.1249982118589514,0.7407387784512373,81.40242430938586,77.12106439482957,-2.4730771146438215,-3.8372038908925887,-3.0597017344390594,-4.130043364755743,15.307566437894366,0.8999977111816406,1.8505675153004333,3.3764986038208065,0.09221828735581994,6.660778920285793,1.7343584455883132,5.0186387620533,-2.216629341778713,98.08431806721795,23.41394192023482,1.6421401582324946,7,-1.8549995422363352,-3.395000457763679,-2.127499580383308,-3.7549991607666158,-5.7399978637695455,3,-0.11109353352518192,1.3454525277606135,62.52000045776367,1.8421020930582743,61.6500015258789,1.2597473371315333,61.58000183105469,-0.11109353352518192
7900,2011-07-08,63.540000915527344,63.72999954223633,62.5099983215332,62.77000045776367,72800.0,0.002682688756635576,1.1217454762576087,0.9625014901175319,86.49921131018327,78.37143148675223,-2.2774555513584076,-3.717368777801198,-3.3311102261542587,-4.259234026702465,15.034486215406334,1.220001220703125,1.9289945639655741,3.2415004730224624,-0.17464249724442737,6.657643443289352,1.5334289878890175,4.949571958155907,-2.299999237060547,93.42565166658747,17.085478967158878,1.7080714851334442,7,-1.7500019073486328,-3.410001754760742,-2.692500114440918,-3.7950000762939524,-4.770000457763672,4,-0.10040920642410855,-1.1249982118589514,63.36999893188477,1.3454525277606135,62.52000045776367,1.8421020930582743,61.6500015258789,-0.10040920642410855
7901,2011-07-11,63.20000076293945,63.31999969482422,61.13999938964844,62.95000076293945,148600.0,-0.005350962349526922,7.89799922148696,0.3246751316565189,79.66100927811722,78.76625247976203,-1.5905177999928526,-3.086700453894636,-3.0163513984552566,-3.8731194332976244,14.193276227561388,2.4000015258789062,1.9733183424958796,2.6165002822875962,-0.7675258068273507,6.000526371402543,0.9244872377301263,4.308513326845066,0.529998779296875,79.53672787365252,3.3384623617263003,1.6920130445574726,7,-1.2650012969970703,-3.0700016021728516,-2.722500801086426,-1.9400005340576243,-5.310001373291016,0,-0.14382911460213588,1.1217454762576087,63.540000915527344,-1.1249982118589514,63.36999893188477,1.3454525277606135,62.52000045776367,-0.14382911460213588
7902,2011-07-12,63.08000183105469,64.15000152587889,62.93000030517578,62.93999862670898,83700.0,-0.0018987172537366925,-14.250029802350632,0.5600128173828409,76.08696403335095,78.61713526556113,-1.2018525372353963,-2.7044795699617055,-2.8935273345114325,-3.7109081225166776,14.167785941489392,1.2200012207031108,2.0492219838353094,2.2420013427734347,-1.0859072020877818,5.569909887634651,0.5780470703428264,3.905955615204043,-1.94000244140625,64.45186261016387,-9.098770235741569,1.6639542724306073,7,-0.730001449584968,-2.740001678466797,-3.612502098083496,-2.3300018310546875,-5.560001373291016,1,-0.08291064053772479,7.89799922148696,63.20000076293945,1.1217454762576087,63.540000915527344,-1.1249982118589514,63.36999893188477,-0.08291064053772479
7903,2011-07-13,63.08000183105469,63.59000015258789,61.90999984741211,63.11000061035156,75300.0,0.0,2.393947333944714,-0.21427209067871722,75.46469455838506,78.43307552059296,-0.9734408999401438,-2.468763973703247,-2.8442213922387296,-3.680402262351258,14.409186604669816,1.6800003051757812,2.1061501903370896,2.0120012283325224,-1.2651776965052477,5.2891801531702995,0.37341176591363023,3.6505906907514145,-1.94000244140625,64.45186261016387,-7.667646103586989,1.6385894624188886,7,-0.6000003814697266,-2.740001678466797,-3.79000186920166,-2.4200019836425852,-8.060001373291016,2,-0.11239695540239247,-14.250029802350632,63.08000183105469,7.89799922148696,63.20000076293945,1.1217454762576087,63.540000915527344,-0.11239695540239247
7904,2011-07-14,62.93000030517578,63.34000015258789,62.68999862670898,63.27000045776367,139100.0,-0.0023779569043236304,1.7083422740386058,11.3337995930824,83.3675376495525,79.40401463044078,-0.5855952236537263,-2.03397743462736,-2.657568369576495,-3.4913561564457254,14.379985571036718,0.6500015258789134,2.112782953264677,1.614999771118164,-1.421179243550057,4.651178785786385,0.09691026378405354,3.1330892784522746,-1.729800872802734,59.46842674899337,-15.465598220104404,1.5180895073341096,7,-0.4349994659423899,-2.5900001525878906,-3.640000343322754,-2.270000457763679,-8.529998779296882,3,-0.07150802444267412,2.393947333944714,63.08000183105469,-14.250029802350632,63.08000183105469,7.89799922148696,63.20000076293945,-0.07150802444267412
7905,2011-07-15,62.95000076293945,63.0099983215332,62.47000122070313,62.88999938964844,122500.0,0.0003178207161398383,5.000084772703111,-0.1764745481268723,82.58063563448187,80.17894259349397,-0.3036086019231945,-1.8578219730784014,-2.634448861466133,-3.4644544095048175,15.060144034480311,0.539997100830071,2.0766225548323334,1.4500001907348619,-1.5062355933868616,4.4062359748565925,-0.02811770132600344,2.928118082795727,-1.6908052886962892,60.13289331275201,-16.501755452756576,1.478117892060864,7,-0.30500030517578836,-2.510000228881843,-3.695000648498535,-2.325000762939453,-9.09000015258789,4,-0.08451151120487788,1.7083422740386058,62.93000030517578,2.393947333944714,63.08000183105469,-14.250029802350632,63.08000183105469,-0.08451151120487788
7906,2011-07-18,62.06999969482422,62.61000061035156,61.79999923706055,62.54999923706055,110100.0,-0.013979365487685858,1.6999942779759294,-7.999809269502194,65.43964552202416,79.22205789408402,0.729972581422679,-0.7666759450543026,-1.7280791835818974,-2.5335699255017303,15.941732997237231,1.1500015258789062,2.0286425645275443,0.410999107360837,-2.2847671750111687,3.1067653897328498,-0.9368840338251658,1.7588822485468398,-0.7529880995483396,11.489369991185692,-62.39977741768394,1.3478831411860055,7,0.575000762939446,-1.6299991607666087,-2.814999580383301,-1.4449996948242188,-5.060001373291016,0,-0.053165768540123226,5.000084772703111,62.95000076293945,1.7083422740386058,62.93000030517578,2.393947333944714,63.08000183105469,-0.053165768540123226
7907,2011-07-19,62.36999893188477,62.61000061035156,62.11999893188477,62.290000915527344,123500.0,0.0048332405112863075,-1.3333303058101649,-0.16666269301990688,64.64431957569099,77.23849354124131,0.6066401736818321,-0.9026698276607377,-2.0073514816503675,-2.7599866954748578,16.613011789761416,0.5400009155273438,2.027942848408351,0.5774984359741282,-1.970168571340288,3.1251654432885445,-0.69633506768308,1.8513319396313364,-0.9963275379968337,31.843542083122394,-37.69355380456853,1.27383350365721,7,0.27500152587889204,-1.9299983978271626,-3.1149988174438548,-1.7449989318847727,-4.629997253417976,1,-0.0718293990533656,1.6999942779759294,62.06999969482422,5.000084772703111,62.95000076293945,1.7083422740386058,62.93000030517578,-0.0718293990533656
7908,2011-07-20,62.63999938964844,62.95000076293945,62.08000183105469,62.36999893188477,45600.0,0.004329011742625344,-1.0470691721157341,3.375089409183723,66.1999769592461,75.54933272455911,0.39722398416896,-1.03348644219939,-2.263376351844613,-2.979315747140177,17.32282470141703,0.8699989318847656,1.968447412453358,0.7254989624023409,-1.7332085892322766,3.1842065140369513,-0.5038548134149679,1.9548527382196497,-1.2108013931206827,54.54543202659388,-14.989055060436833,1.2293537758173059,7,0.00500106811522727,-1.7249984741211009,-3.542499542236328,-2.0149993896484375,-5.95000076293946,2,-0.081736893067896,-1.3333303058101649,62.36999893188477,1.6999942779759294,62.06999969482422,5.000084772703111,62.95000076293945,-0.081736893067896
7909,2011-07-21,63.08000183105469,63.77000045776367,62.70000076293945,62.70000076293945,62600.0,0.007024304688594274,-4.631561511820509,1.4074089772390486,71.56488327329802,73.88996294268298,-0.09861050164433038,-1.3256569081331762,-2.69883160671975,-3.368447855236603,17.870654025348436,1.1300010681152344,1.9469817786672223,1.028501319885251,-1.3653005610120488,3.422303200782551,-0.16839962056339886,2.225402260333901,-1.5963877639399087,64.97471070283332,-6.887022785549078,1.1969009404486481,7,-0.43500137329102273,-2.165000915527351,-4.3875017166137695,-2.4550018310546875,-5.510002136230469,3,-0.1277742729760516,-1.0470691721157341,62.63999938964844,-1.3333303058101649,62.36999893188477,1.6999942779759294,62.06999969482422,-0.1277742729760516
7910,2011-07-22,62.599998474121094,63.25,62.31999969482422,63.25,44900.0,-0.00760943790425328,1.861532683075695,-1.7105255232645686,60.28221030643668,71.7367630569407,0.2615342166663055,-0.6489501717158461,-2.2294363427983797,-2.818931928672349,19.091866661678317,0.9300003051757812,1.766216744119177,0.4024980545043917,-1.7235005436380675,2.528496652646851,-0.6605012445668379,1.4654973535756213,-1.0630566578310336,40.60907316468638,-29.310375376877786,1.0629992990712291,7,0.3750019073486257,-1.559997558593757,-3.907498359680176,-1.9749984741210938,-3.109996795654297,4,-0.13099036977823697,-4.631561511820509,63.08000183105469,-1.0470691721157341,62.63999938964844,-1.3333303058101649,62.36999893188477,-0.13099036977823697
7911,2011-07-25,61.97000122070313,62.459999084472656,61.86000061035156,62.18000030517578,70800.0,-0.010063854133772865,-1.7906885967246855,0.3230747561533748,52.89854571690005,69.1602721328906,0.7808190864509967,0.15020377572142252,-1.6511139888753021,-2.123816849403802,19.789935389965162,0.7399978637695312,1.5219838281263733,-0.3299993515014563,-2.172423180950325,1.5124244779474196,-1.2512112662258943,0.5912125632229817,-0.38079821022129323,5.759194719340489,-60.59834582531695,0.921211914724437,7,0.8149986267089773,-0.530000686645522,-3.175001144409187,-1.345001220703132,-1.270000457763679,0,-0.13086978296915308,1.861532683075695,62.599998474121094,-4.631561511820509,63.08000183105469,-1.0470691721157341,62.63999938964844,-0.13086978296915308
7912,2011-07-26,61.81999969482422,62.33000183105469,61.47999954223633,62.13000106811523,71300.0,-0.0024205506361810736,1.394362867566072,1.4762034514078273,42.708335816856646,65.52067671716523,0.8194692802970849,0.42102748672820667,-1.5217460252548776,-1.9129004473809772,19.853702114390636,0.8500022888183594,1.2112470708059675,-0.5430007934570327,-2.213009951095202,1.1270083641811297,-1.3780053722761139,0.2920037853620485,2.3300018310546733,14.847162299478603,-45.36402114297606,0.8350045788190823,7,0.8050003051757812,-0.37999916076660867,-2.8625001907348633,-1.1949996948242188,-1.200000762939446,1,-0.07780655770035094,-1.7906885967246855,61.97000122070313,1.861532683075695,62.599998474121094,-4.631561511820509,63.08000183105469,-0.07780655770035094
7913,2011-07-27,60.22999954223633,62.099998474121094,60.0099983215332,62.099998474121094,113500.0,-0.025719834364881233,1.2352955576091014,6.032227896388497,21.660699038752767,58.66436131596525,2.1933344861856696,2.0582748577857046,0.033877267485344476,-0.26151150221699027,20.126601337566118,2.0900001525878906,0.9387917404920714,-2.096000862121585,-3.921509370281285,-0.27049235396188465,-3.008755116201435,-1.1832466080417348,3.8666019439697124,5.851092971018463,-47.52173313345445,0.9127542540798516,7,1.6599998474121094,1.3850021362304616,-1.2174997329711914,0.3950004577636719,-0.4799995422363281,2,-0.04134148900372181,1.394362867566072,61.81999969482422,-1.7906885967246855,61.97000122070313,1.861532683075695,62.599998474121094,-0.04134148900372181
7914,2011-07-28,60.18000030517578,60.91999816894531,60.04999923706055,60.38000106811523,45300.0,-0.0008301384267068723,-2.7825802117972915,0.1069523407362944,19.0037175663102,51.60025930839062,2.025194121526745,2.152475262699035,0.05562457991011627,-0.14228640516709845,19.69119366448598,0.8699989318847656,0.6926034863878172,-2.1040000915527344,-4.087812836899147,-0.12018734620632188,-3.0959064642259406,-1.1120937188795281,3.753137054443343,5.246972085614007,-41.280699867347295,0.9919063726732046,7,1.7099990844726562,1.4350013732910085,-1.272500991821289,0.44499969482421875,-1.8899993896484375,3,-0.05799271619755453,1.2352955576091014,60.22999954223633,1.394362867566072,61.81999969482422,-1.7906885967246855,61.97000122070313,-0.05799271619755453
7915,2011-07-29,60.13000106811523,60.34000015258789,59.43000030517578,59.86000061035156,113000.0,-0.0008308281290628772,1.6376859668618247,-1.349997138987977,20.07800416418796,46.56007693529771,1.8250307707417477,2.264218746090485,0.08039936752386012,-0.028237795237110674,19.3853579999532,0.9099998474121094,0.4336784104903444,-2.119499397277842,-4.230438172629341,-0.008560621926349654,-3.1749687849535917,-1.0640300096020923,3.64621072998046,23.10234471783795,-18.45470999674417,1.0554693876757473,7,1.4699993133544993,1.4850006103515625,-1.097501754760735,0.49499893188477273,-1.94000244140625,4,-0.042574444167912784,-2.7825802117972915,60.18000030517578,1.2352955576091014,60.22999954223633,1.394362867566072,61.81999969482422,-0.042574444167912784
7916,2011-08-01,59.56000137329102,60.599998474121094,59.209999084472656,60.47000122070313,82100.0,-0.009479455923815938,1.3760787983319873,-3.3703640910440424,18.45880917303876,41.428353557225236,2.2367641567032024,2.8196928582784224,0.5912735596007863,0.6018696536969443,18.846270727168097,1.3899993896484375,0.1179605405013433,-2.58849906921386,-5.005432915864681,-0.1715652225630393,-3.7969659925392705,-1.3800321458884497,3.9554377352294736,11.218012202130097,-26.309361132521857,1.2084669233254106,8,1.9299983978271413,2.1199989318847514,-0.5275020599365305,1.0649986267089773,0.8999977111816335,0,-0.0011752802755242708,1.6376859668618247,60.13000106811523,-2.7825802117972915,60.18000030517578,1.2352955576091014,60.22999954223633,-0.0011752802755242708
7917,2011-08-02,57.70000076293945,59.95000076293945,57.66999816894531,59.25,144000.0,-0.031229022287861508,-1.8322935745036761,1.7032961505086963,13.844109245864729,35.61103492240509,3.760073065031726,4.604680740294697,2.3896261825475165,2.526941234607328,18.580782424760475,2.2800025939941406,-0.2591423573193552,-4.25099964141846,-7.380081454566152,-1.1219178282707745,-5.815540547992299,-2.6864587348446207,5.471003143657214,0.6772594114516688,-32.06279562734586,1.5645409065738427,8,3.019998550415039,3.209999084472649,1.5699987411499023,2.924999237060547,2.0699996948242188,1,0.05199306690350847,1.3760787983319873,59.56000137329102,1.6376859668618247,60.13000106811523,-2.7825802117972915,60.18000030517578,0.05199306690350847
7918,2011-08-03,58.72000122070313,59.36000061035156,57.72000122070313,57.86999893188477,108400.0,0.01767765068070548,-1.8521785281873393,-0.5483888433586088,24.669094728376336,30.400391750747126,2.375336640171824,3.462944052508469,1.3320991746707875,1.5817969946661776,17.78851999765884,1.6599998474121094,-0.47775908566460146,-3.040999221801748,-6.4715606818311,0.3895622382276045,-4.756279951816424,-1.3257184917870717,3.9009021121283993,32.30778620793291,2.8268830713959936,1.7152807300146766,8,1.7399978637695241,2.18999862670897,0.4799985885620046,1.904998779296868,-0.5900001525879048,2,0.03235690857771556,-1.8322935745036761,57.70000076293945,1.3760787983319873,59.56000137329102,1.6376859668618247,60.13000106811523,0.03235690857771556
7919,2011-08-04,56.33000183105469,58.97000122070313,56.33000183105469,58.34000015258789,116700.0,-0.040701623636986484,-1.6268672579136128,-2.364697540200069,19.007507592780556,25.814313671452,4.142817475257672,5.584818659884434,3.6773033193218367,4.036069568747521,16.687743810187964,2.6399993896484446,-0.7953998906934316,-5.078998756408694,-9.191377079476894,-0.9666204333404949,-7.135187917942794,-3.0228095948745946,5.795810985388222,0.0,-24.545972877181867,2.0561891615341015,8,3.0649986267089844,3.9099998474121023,2.832498550415039,4.2949981689453125,2.1799964904785156,3,0.06071361721596591,-1.8521785281873393,58.72000122070313,-1.8322935745036761,57.70000076293945,1.3760787983319873,59.56000137329102,0.06071361721596591
7920,2011-08-05,57.15999984741211,57.77000045776367,55.02999877929688,56.38999938964844,138800.0,0.014734563986821048,1.7537682084548116,-0.38308512475588763,26.904988927330947,22.926140694833208,2.7491024084317104,4.482141488796074,2.8196129318955343,3.2794961466669292,15.559677182657145,2.7400016784667898,-1.1610262501277404,-3.9300006866455064,-8.326362524670103,0.46636115137908973,-6.128181605657808,-1.7318197676332048,4.270315650784212,38.24059577767086,11.54556445501628,2.1981809190123,8,1.5200004577636719,2.4300003051757812,2.6999998092651367,3.4650001525878906,1.8400001525878906,4,0.01976908801840027,-1.6268672579136128,56.33000183105469,-1.8521785281873393,58.72000122070313,-1.8322935745036761,57.70000076293945,0.01976908801840027
7921,2011-08-08,54.11000061035156,57.40999984741211,54.11000061035156,56.13999938964844,204800.0,-0.05335897909731424,-2.251232730498053,-2.6363604837231422,19.13304311605431,20.306663728077393,5.103608613963736,7.184580918077188,5.786887205206902,6.380341263616572,16.00689149882667,3.299999237060547,-1.7188758385776808,-6.525499916076662,-11.795971392676265,-1.2550284394770586,-9.160735654376467,-3.8902641777768565,6.424270547198837,0.0,-24.967937677544292,2.635235738299802,8,3.9949989318847656,5.020000457763665,5.749999046325684,6.5149993896484375,5.91999816894532,0,0.07540192146249747,1.7537682084548116,57.15999984741211,-1.6268672579136128,56.33000183105469,-1.8521785281873393,58.72000122070313,0.07540192146249747
7922,2011-08-09,57.849998474121094,57.9900016784668,53.90999984741211,55.13000106811523,218700.0,0.0691184221323784,1.7199977620471165,-1.3399010057276903,35.786346144529276,21.876180073163674,0.8283542039157936,3.196564052852935,1.996891291522907,2.719999910816213,15.774159486979661,4.0800018310546875,-2.1225612112082004,-2.5240018844604464,-7.8027710558178285,2.7547672868969357,-5.163386470139137,0.11538270121824468,1.6563893958774898,72.29354266335827,48.95743569670838,2.6393845856786906,8,-0.4349994659423828,1.180002212524407,2.097501754760742,2.7750015258789062,3.140003204345703,1,0.045116692812345205,-2.251232730498053,54.11000061035156,1.7537682084548116,57.15999984741211,-1.6268672579136128,56.33000183105469,0.045116692812345205
7923,2011-08-10,55.9900016784668,57.43000030517578,55.45000076293945,56.36000061035156,152900.0,-0.03215206300284268,-1.7310324143863998,-0.13602914880278663,30.596598424552397,23.164277946301695,2.261475825545162,4.74124755966281,3.786502505149649,4.607492852561762,16.484173431765118,2.3999977111816406,-2.522428546704333,-4.029498672485353,-9.492180955244933,1.4331836102742272,-6.7608398138651395,-1.2981575311055664,2.509036347466221,41.106744398012985,22.08597959142871,2.7313411413797883,8,1.2649974822998047,3.039999008178704,3.957498550415039,4.634998321533203,5.129997253417976,2,0.06751203189819921,1.7199977620471165,57.849998474121094,-2.251232730498053,54.11000061035156,1.7537682084548116,57.15999984741211,0.06751203189819921
7924,2011-08-11,58.43000030517578,59.16999816894531,55.9900016784668,56.11000061035156,132600.0,0.043579184739467314,-1.4843746274706149,-6.270287546523976,39.693522930624525,25.343780031461314,-0.5060861474392624,2.0520439386086764,1.3758777429823965,2.1880620095065098,16.693343142935483,3.1799964904785156,-2.8280197969851457,-1.3645000457763672,-6.691437836868175,3.962437745315448,-4.027968941322271,1.2989688497695369,-4.520000457763672,85.93159505887762,66.76478315965745,2.663468895545907,8,-1.1750011444091797,0.6000003814697195,1.7374992370605469,2.1949996948242188,1.4599990844726562,3,-0.005134335709287674,-1.7310324143863998,55.9900016784668,1.7199977620471165,57.849998474121094,-2.251232730498053,54.11000061035156,-0.005134335709287674
7925,2011-08-12,57.63000106811523,58.97999954223633,57.29999923706055,58.61999893188477,87100.0,-0.013691583653640538,-1.036362123096699,-0.4267232732737732,39.362739552352515,27.666438962496176,-0.1095229648431868,2.5645315399736646,2.2068765339233707,3.004824582453729,17.117003704812596,1.6800003051757812,-2.909260964092944,-1.8984992980957074,-7.091612532309135,3.2946139361177273,-4.495055915202421,0.6980573190110064,-3.6148012542724572,70.7224792349135,47.80004140895515,2.596556617106717,8,-0.700000762939446,1.3999996185302734,3.1149978637695384,2.9949989318847727,1.80999755859375,4,0.015269776802153245,-1.4843746274706149,58.43000030517578,-1.7310324143863998,55.9900016784668,1.7199977620471165,57.849998474121094,0.015269776802153245
7926,2011-08-15,58.77000045776367,59.43999862670898,57.54999923706055,58.06000137329102,67600.0,0.01978135291548977,-1.1849661528962896,-0.717172339917215,42.87049799928914,30.891593268432224,-1.5347657756225175,1.22756631396647,1.148836392766512,1.8826395709400288,18.0288563920441,1.8899993896484304,-2.962500442698392,-0.5934999465942354,-5.654634052420832,4.467634159232354,-3.1240669995075336,1.9370671063190628,-4.651704676818852,87.88429806795554,61.29908055156719,2.530567052913296,8,-2.095001220703125,0.26000022888182883,2.1899986267089844,1.8549995422363281,-0.04999923706053977,0,0.003913553521266655,-1.036362123096699,57.63000106811523,-1.4843746274706149,58.43000030517578,-1.7310324143863998,55.9900016784668,0.003913553521266655
7927,2011-08-16,57.88999938964844,58.7599983215332,57.59000015258789,58.06000137329102,75000.0,-0.014973644057526658,-2.0389544763216434,-0.23943972233267594,44.34235635157584,33.0775112265655,-0.6984260767905823,1.849555933377978,2.1045174868736325,2.764182048019741,18.98998673155427,1.1800003051757812,-3.069112942024283,-1.2495010375976534,-6.144187192278636,3.6451851170833223,-3.696844114938145,1.197842039742838,-3.558835494873051,61.1528805282069,30.62532336014234,2.447343077340489,8,-1.2150001525878906,1.1400012969970632,3.1424999237060547,2.7350006103515625,0.5900001525878906,1,0.03696665075507166,-1.1849661528962896,58.77000045776367,-1.036362123096699,57.63000106811523,-1.4843746274706149,58.43000030517578,0.03696665075507166
7928,2011-08-17,57.52000045776367,59.13999938964844,57.1500015258789,58.29999923706055,70500.0,-0.006391413642870547,-1.6184240246148753,4.588174576461157,43.66666357857673,35.817417447209515,-0.577252425367476,1.914465831847643,2.533917515195647,3.140452390641819,19.82609771793896,1.9899978637695384,-3.132959368763032,-1.3635000228881822,-6.016938872150661,3.2899388263742964,-3.690219447519425,0.9632194017430606,-2.9844831737109416,44.34782993290558,10.183646372389937,2.3267194246312393,8,-0.845001220703125,1.3199996948242188,3.8249998092651367,2.8199996948242188,2.599998474121101,2,0.060326863579410306,-2.0389544763216434,57.88999938964844,-1.1849661528962896,58.77000045776367,-1.036362123096699,57.63000106811523,0.060326863579410306
7929,2011-08-18,55.02000045776367,57.099998474121094,54.709999084472656,56.52999877929688,191900.0,-0.04346314290862574,-1.244129756951969,1.9358983137055532,39.10447134778768,37.17291549392693,1.9192071801883301,3.9839283122578166,5.06420356878111,5.632729086910459,20.52725447606056,2.8100013732910156,-3.0130538604514783,-3.4604999542236357,-7.977757391260809,1.0567574828135378,-5.719128672742222,-1.201871235705049,4.419998168945305,6.553940872993161,-27.811138760421343,2.258628718518585,8,1.654998779296875,3.8199996948242188,6.390000343322754,5.319999694824219,5.880001068115227,3,0.11086874633532195,-1.6184240246148753,57.52000045776367,-2.0389544763216434,57.88999938964844,-1.1849661528962896,58.77000045776367,0.11086874633532195
7930,2011-08-19,54.4000015258789,55.38999938964844,53.599998474121094,54.41999816894531,128000.0,-0.011268610082268538,-1.2098739268238696,0.013242824698049546,39.02127157394972,39.38271865591531,2.354085546218336,4.172006726826716,5.703395256033829,6.230303732325275,21.786523244555237,1.7900009155273438,-3.069075796735561,-3.670499038696299,-8.101131153566577,0.7601330761739788,-5.885815096131438,-1.45518298126116,4.94539710998535,13.698682035193087,-22.619687861663444,2.215316057435139,8,2.11999702453614,4.284997940063484,7.017498970031745,5.9399986267089915,6.859996795654304,4,0.10091907554741275,-1.244129756951969,55.02000045776367,-1.6184240246148753,57.52000045776367,-2.0389544763216434,57.88999938964844,0.10091907554741275
7931,2011-08-22,53.86000061035156,57.47000122070313,53.61000061035156,55.38000106811523,160300.0,-0.009926487139351514,-2.821781916450602,76.01278138112487,41.34354805893212,40.000185535293404,3.190399162883672,4.293398966971338,6.254775462612265,6.736209701972314,22.987413780118818,3.8600006103515696,-2.8171672484565207,-3.804999923706056,-8.217386280188613,0.6073864327765008,-6.011193101947335,-1.5988067454647776,5.255582019042961,4.693178578756959,-34.64091232931674,2.206193178241279,8,2.6599979400634766,4.82499885559082,7.682499885559075,6.479999542236328,5.799999237060547,0,0.10360189292840394,-1.2098739268238696,54.4000015258789,-1.244129756951969,55.02000045776367,-1.6184240246148753,57.52000045776367,0.10360189292840394
7932,2011-08-23,57.0099983215332,57.33000183105469,54.099998474121094,54.13999938964844,226500.0,0.05848491785156473,-1.1898322180195908,-1.888156623391625,46.48292086405216,41.7653324730156,-0.10201072025814995,0.8058899808303153,3.1371982719802958,3.5652978568716804,24.59431322059017,3.470001220703125,-2.652377055966298,-0.4145021438598633,-4.374477759588515,3.545473471868789,-2.3944899517241893,1.5654856640044628,1.8849609416503839,61.55233364410946,20.44836435432358,1.9799878078643243,8,-0.48999977111816406,1.6750011444091797,4.532502174377434,3.3300018310546875,3.5500030517578196,1,0.02999478950210821,-2.821781916450602,53.86000061035156,-1.2098739268238696,54.4000015258789,-1.244129756951969,55.02000045776367,0.02999478950210821
7933,2011-08-24,57.7400016784668,58.0,55.56000137329102,56.95000076293945,107600.0,0.012804830353027041,2.725195685598461,0.27526174548383536,53.112583807588265,43.25633923712268,-0.6232080837899545,-0.1267194562072831,2.4329700668149457,2.808353654758996,25.40779484357399,2.4399986267089773,-2.0088750356832676,0.44000110626220845,-3.2989938091701987,4.178996021694616,-1.4294963514539987,2.3094985639784156,0.9431591531542907,94.09094928708535,45.81354768214142,1.869497457716204,8,-1.2200031280517578,0.9449977874755859,3.8024988174438406,2.5999984741210938,3.2699966430664062,2,0.012816034677143096,-1.1898322180195908,57.0099983215332,-2.821781916450602,53.86000061035156,-1.2098739268238696,54.4000015258789,0.012816034677143096
7934,2011-08-25,56.68999862670898,58.209999084472656,56.459999084472656,58.209999084472656,102200.0,-0.01818501941868489,1.3026308854863362,-1.9240489825876261,48.97245010701836,44.32408485430778,0.17211961395030784,0.6834566182651471,3.5128750834061364,3.8253559863176108,26.21486435694823,1.75,-1.8626609369224312,-0.4355018615722699,-3.926063344668279,3.055059621523739,-2.180782603120271,1.309778879975731,1.7898357106121097,67.02819400174087,16.759073457781057,1.7452807415480036,8,-0.1700000762939382,1.9950008392334055,5.090002059936523,3.6500015258789134,2.770000457763679,3,0.06050450499675586,2.725195685598461,57.7400016784668,-1.1898322180195908,57.0099983215332,-2.821781916450602,53.86000061035156,0.06050450499675586
7935,2011-08-26,57.56999969482422,57.93000030517578,55.86000061035156,56.38999938964844,107000.0,0.015523039150342033,1.1789452972851424,-0.7763157564517267,58.35748694341346,46.04486140365492,-0.8015826987548209,-0.4196843826502885,2.632998456685314,2.902446522957135,26.737246061439592,2.0699996948242188,-1.4006655795777618,0.5724992752075195,-2.630031563737809,3.775030114152848,-1.0287661442651483,2.1737646946801874,0.7146412079688673,86.08696517511954,28.24221231949418,1.6012654194726657,8,-1.2000007629394531,0.8549995422363281,4.210000991821282,2.770000457763672,4.439998626708984,4,0.05784265848023029,1.3026308854863362,56.68999862670898,2.725195685598461,57.7400016784668,-1.1898322180195908,57.0099983215332,0.05784265848023029
7936,2011-08-29,59.4900016784668,59.63999938964844,57.72000122070313,58.27000045776367,123900.0,0.03335073812437761,1.526318959589207,1.033899072188278,54.34322857935468,47.15606942896368,-2.915285349169416,-2.471936947075754,0.7470397422201103,0.9620809642902373,27.144474958150198,2.0699996948242188,-1.2413339587337475,2.4960012435913086,-0.6948697583800865,5.686872245562704,0.9005657426056075,4.09143674457701,-5.890003204345703,97.2924605344156,39.57033894443062,1.5954355009856975,8,-2.8700027465820312,-1.4600028991699219,2.517498970031731,0.8499984741210938,2.4899978637695312,0,0.029752842379008992,1.1789452972851424,57.56999969482422,1.3026308854863362,56.68999862670898,2.725195685598461,57.7400016784668,0.029752842379008992
7937,2011-08-30,60.70000076293945,60.93999862670898,59.2400016784668,59.2400016784668,129400.0,0.020339536902562072,-1.3287644031040062,1.1967193636340896,62.918261703668996,49.29513588730727,-4.117798251509598,-3.6318675323734624,-0.44026663989576775,-0.25634286187649025,26.6605790425708,1.6999969482421804,-0.9736456800719182,3.5560003280639663,-0.03195837282750347,7.143959028955436,1.762020977618235,5.349979678509698,-6.9792022705078125,95.5390708867546,34.23985710223843,1.793979350445733,8,-3.430002212524414,-2.7350006103515625,1.4124994277954102,-0.3600006103515625,1.8400001525878906,1,-0.017133458030569204,1.526318959589207,59.4900016784668,1.1789452972851424,57.56999969482422,1.3026308854863362,56.68999862670898,-0.017133458030569204
7938,2011-08-31,60.61999893188477,61.93000030517578,60.099998474121094,61.0099983215332,103300.0,-0.0013179873154717248,-1.559442574146495,-0.2671230371279966,56.899803784745416,51.272395046969244,-3.969223968536312,-3.5860846922833005,-0.3541528209362994,-0.19186303744205446,26.32456152837725,1.8300018310546875,-0.8652258808346502,3.3809986114502024,-0.47338136588098934,7.235378588781394,1.4538086227846065,5.308188600115798,-6.6104324340820355,78.41842769105864,19.399155660745535,1.9271899886655948,8,-2.8549995422363352,-2.770000457763679,1.4125013351440359,-0.2799987792968821,1.4900016784667898,2,-0.0009897320958577316,-1.3287644031040062,60.70000076293945,1.526318959589207,59.4900016784668,1.1789452972851424,57.56999969482422,-0.0009897320958577316
7939,2011-09-01,59.75,61.52999877929688,59.58000183105469,60.4900016784668,113100.0,-0.01435168174223067,-2.6111120922593423,1.8974431707031136,56.64993130436511,53.23113501701539,-2.634791719161697,-2.578955378773074,0.5074613619266657,0.6551619129232407,25.111411268336546,1.9499969482421946,-0.7530320105063879,2.3399997711181655,-1.6457956803411022,6.325795222577433,0.3471020453885316,4.332897496847799,-5.265207473754877,64.08566038257581,6.276325231212567,1.9928977257296334,9,-1.9799995422363281,-1.9850006103515625,2.002500534057617,0.5900001525878906,3.520000457763672,3,0.021087838017292082,-1.559442574146495,60.61999893188477,-1.3287644031040062,60.70000076293945,1.526318959589207,59.4900016784668,0.021087838017292082
7940,2011-09-02,58.290000915527344,59.88000106811523,58.18999862670898,58.93999862670898,95500.0,-0.02443513112088125,-2.976465625182253,0.8783732930557107,48.52398718768937,54.02896158687731,-0.631361926403919,-1.0856190828029213,1.9632145281021423,2.082825255459845,23.070303210148,1.69000244140625,-0.623824635288905,0.8235006332397461,-3.1793731096240023,4.8263743761034945,-1.1779362381921246,2.8249375046716168,-3.358495922546382,13.539188094517382,-38.79426330976601,2.0014368714318738,9,-0.27500152587890625,-0.5250015258789062,3.4624996185302734,2.049999237060547,4.759998321533203,4,0.02007202179737222,-2.6111120922593423,59.75,-1.559442574146495,60.61999893188477,-1.3287644031040062,60.70000076293945,0.02007202179737222
7941,2011-09-06,58.18999862670898,58.5,56.31000137329102,56.68000030517578,160200.0,-0.0017155993694919491,1.0563357075185251,-2.3230825209955954,50.96898933487036,54.52741363919044,0.16477033140970576,-0.7001798543726849,2.0499842894565106,2.145749872578861,20.87724696626985,2.1899986267089773,-0.13744814793788862,0.5194984436035099,-3.166443043558452,4.205439930765472,-1.3234722999774675,2.3624691871844874,-2.8385839149963275,33.45191478154724,-17.032045573604428,1.8429707435809797,9,0.5550022125244212,-0.42499923706053977,3.4175024032592844,2.1500015258789134,5.4099998474121165,1,0.06564701469284562,-2.976465625182253,58.290000915527344,-2.6111120922593423,59.75,-1.559442574146495,60.61999893188477,0.06564701469284562
7942,2011-09-07,60.459999084472656,60.79999923706055,57.72999954223633,58.58000183105469,167200.0,0.039010147986526356,1.3984395489116181,1.245032677592045,58.45798951507494,55.121347606688964,-1.7482271797045996,-2.914023435464486,-0.22777629097986107,-0.15425285718426096,18.81405800179236,3.0699996948242188,0.4987971049926898,2.658998870849608,-1.2327673740147773,6.550765115713993,0.7131157484174153,4.604881993281801,-4.713869237152217,73.84338967818744,21.650359326336194,1.945883122432193,9,-1.5649986267089844,-2.6949996948242188,1.1250009536743164,-0.11999893188476562,3.020000457763672,2,0.025140596771097812,1.0563357075185251,58.18999862670898,-2.976465625182253,58.290000915527344,-2.6111120922593423,59.75,0.025140596771097812
7943,2011-09-08,59.77000045776367,60.9900016784668,59.52999877929688,60.13999938964844,107900.0,-0.011412481593738422,-2.4352916889190483,-0.19680823001846479,65.253685823935,56.930373797457484,-0.8269539259125693,-2.0304174035084444,0.43306682907898875,0.4884931877882792,16.669950498601057,1.4600028991699148,1.1342168836823276,1.7800003051757827,-2.1085953857531194,5.668595996104685,-0.16429754028867194,3.7242981506402373,-3.6528383829719147,66.28354030390423,7.9738858823803085,1.944297845464452,9,-0.875,-2.0050010681152344,1.044999122619629,0.5699996948242188,4.049999237060547,3,0.04634432719673609,1.3984395489116181,60.459999084472656,1.0563357075185251,58.18999862670898,-2.976465625182253,58.290000915527344,0.04634432719673609
7944,2011-09-09,58.13000106811523,59.61999893188477,57.6500015258789,59.31999969482422,104500.0,-0.027438503883019827,1.2011179851546219,3.2162217892013016,61.24170522176394,57.250842495051984,1.1608686706898297,-0.4364211148701642,2.022640781036465,2.0894263015109047,16.100864443897557,2.1199989318847727,1.4025787264607743,0.15500087738036683,-3.7287598684251932,4.038761623185927,-1.7868794955224132,2.096881250283147,-1.664068699500426,38.88887983215309,-24.028404391664132,1.9418803729027798,9,0.9899997711181712,-0.36500167846678977,2.5549983978271555,2.2099990844726634,3.5399971008300852,4,0.06846721949261059,-2.4352916889190483,59.77000045776367,1.3984395489116181,60.459999084472656,1.0563357075185251,58.18999862670898,0.06846721949261059
7945,2011-09-12,58.5099983215332,59.709999084472656,57.36000061035156,57.36000061035156,59900.0,0.006537024710746353,-3.08696200222248,-0.9663857464794092,64.15093288247319,58.3405874176207,1.0373176025391189,-0.7874856894700315,1.6020416367375816,1.6705791386005586,15.543962900958611,2.3499984741210938,1.4472719541697714,0.4909982681274414,-3.396243132787369,4.378239669042252,-1.4526224323299601,2.434618968584843,-1.7162218767247452,47.008478734694265,-22.31234811940628,1.9436207004574038,9,0.6100025177001953,-0.7449989318847656,1.3075027465820312,1.7300033569335866,4.960002899169929,0,0.08135365361100444,1.2011179851546219,58.13000106811523,-2.4352916889190483,59.77000045776367,1.3984395489116181,60.459999084472656,0.08135365361100444
7946,2011-09-13,59.0,59.290000915527344,57.86000061035156,58.86000061035156,134300.0,0.008374665741298859,2.9722163353537066,0.12173884198829052,57.22585515517109,57.70809780112093,0.5257923041039518,-1.3274309685578416,1.0517939177664886,1.13396350910633,15.334137113591407,1.4300003051757812,1.7167079829225287,0.9694999694824205,-2.9284423059154108,4.867442244880252,-0.9794711682164987,2.9184711071813396,-1.8980501235695044,45.179033253011035,-24.08659039547883,1.9489711376989165,9,0.12000083923339844,-1.2350006103515625,0.13500022888183594,0.5900001525878906,4.119998931884773,1,0.06864405486543301,-3.08696200222248,58.5099983215332,1.2011179851546219,58.13000106811523,-2.4352916889190483,59.77000045776367,0.06864405486543301
7947,2011-09-14,60.02999877929688,60.61999893188477,58.6500015258789,59.66999816894531,110300.0,0.01745760642876082,1.5584366686318074,2.5714441416894243,58.13786968596129,57.845660679033806,-0.6808383859355303,-2.3071762045627864,-0.029981013713857863,0.06334593236913832,14.874451329318283,1.9699974060058736,1.7226758708277785,1.8924987792968793,-2.1054100520531307,5.890407610646889,-0.10645563637812927,3.891453194971888,-2.6699981689453196,73.5536469230747,7.121406249115807,1.9989544156750059,9,-1.1099987030029297,-2.2649993896484446,-1.4124984741211009,-0.8999977111816548,3.3899993896484304,2,0.05947026099316588,2.9722163353537066,59.0,-3.08696200222248,58.5099983215332,1.2011179851546219,58.13000106811523,0.05947026099316588
7948,2011-09-15,60.9900016784668,61.11000061035156,59.9000015258789,60.41999816894531,121300.0,0.015992052618548414,1.9876469951068525,1.583340397575521,65.37912024042954,58.81557056081874,-1.7688504295458571,-3.1556794895324813,-1.05971921652349,-0.9290720279396822,14.150761694898806,1.2099990844726634,1.7296796418425515,2.679001617431638,-1.5030142923368714,6.861017527200147,0.5879936625473832,4.770009572315892,-3.355801086425778,96.80002848307292,29.185595868770534,2.091007954884255,9,-2.280000686645508,-3.2250022888183594,-2.7675018310546875,-1.9600009918212962,3.1300010681152344,3,0.04082632882839632,1.5584366686318074,60.02999877929688,2.9722163353537066,59.0,-3.08696200222248,58.5099983215332,0.04082632882839632
7949,2011-09-16,61.11999893188477,61.4000015258789,60.38999938964844,61.18999862670898,297800.0,0.0021314518747401756,3.1224114844456423,-0.12280572602608886,63.416475283038714,60.47029146030199,-1.8819875884899204,-2.9568476320564443,-1.2867811687773028,-1.1191596538637043,12.205720000473045,1.0100021362304616,1.4535842737764852,2.5039989471435646,-1.5553831235113265,6.563381017798456,0.4743079118161191,4.53368998247101,-3.228050357055672,93.06924429353556,26.64342615168941,2.0296910353274438,9,-2.264997482299812,-3.3549995422363352,-2.977499008178718,-2.089998245239272,4.360004425048835,4,0.044175405924801625,1.9876469951068525,60.9900016784668,1.5584366686318074,60.02999877929688,2.9722163353537066,59.0,0.044175405924801625
7950,2011-09-19,59.88999938964844,60.349998474121094,59.47999954223633,60.18999862670898,88400.0,-0.020124338411836473,1.8064530022334475,4.2857220708454555,51.59488757439649,60.53983570913824,-0.44830441548913313,-1.3644171213424272,-0.17562080187857987,0.03644048975338876,9.664481703925565,1.6399993896484446,1.295300054683068,0.9994995117187528,-2.57275308529821,4.571752108735716,-0.786626786789725,2.7856258102272307,-1.7557677109985335,57.3445834545632,-4.962963250787638,1.7861262985084807,9,-0.5099983215332031,-2.125,-1.7474994659423828,-0.8599987030029368,5.199996948242173,0,0.029721135372135832,3.1224114844456423,61.11999893188477,1.9876469951068525,60.9900016784668,1.5584366686318074,60.02999877929688,0.029721135372135832
7951,2011-09-20,59.43999862670898,61.20000076293945,59.43999862670898,60.13999938964844,88800.0,-0.007513788070220628,-4.028572051378385,2.3333418104600057,44.651942840414804,59.00583052306489,0.22088392414686098,-0.5006092100475072,0.15882242927680323,0.44938608217085374,8.608495936689433,1.7600021362304759,1.1854449232952646,0.2704988479614201,-2.4070453147655186,2.948043010688359,-1.0682732334020528,1.609270929324893,-1.0780208304675227,28.727167302911933,-28.163289160281384,1.3387720813634696,9,-0.059997558593742895,-1.6749992370605398,-1.4599981307983327,-0.40999794006347656,3.9200019836425852,1,0.06779950684896718,1.8064530022334475,59.88999938964844,3.1224114844456423,61.11999893188477,1.9876469951068525,60.9900016784668,0.06779950684896718
7952,2011-09-21,58.72000122070313,60.5,58.65999984741211,59.65999984741211,133200.0,-0.012113011821004993,-2.4716939033299385,1.3428537174184099,42.351052436139916,56.46109347997655,0.7466215949710389,0.37320003890650355,0.7563818408567542,1.1426148296380703,7.450234607594567,1.8400001525878906,1.3308987461724726,-0.5349987030029197,-3.024822198972565,1.9548247929667255,-1.7799104509877424,0.7099130449819029,-0.14394207392561498,2.189829800564116,-49.83034687610552,1.2449117479848242,9,0.6599998474121023,-0.9550018310546946,-0.8675012588501048,0.3099994659423686,8.839996337890618,2,0.07493183957275384,-4.028572051378385,59.43999862670898,1.8064530022334475,59.88999938964844,3.1224114844456423,61.11999893188477,0.07493183957275384
7953,2011-09-22,58.47999954223633,58.90999984741211,56.43000030517578,57.2599983215332,185200.0,-0.004087221959767073,1.3846128452481385,-1.2978755351744107,44.614076462859124,54.613579173431575,0.8765743146628608,0.7077707975081182,0.8686322782138234,1.3771731630384707,7.046562854787987,2.479999542236328,1.4412975094512035,-0.8120002746582031,-3.2279266421063397,1.6039260927899335,-2.0199634583822714,0.3959629090658652,3.450000762939453,41.24745942759605,-8.864550720975508,1.20796318372407,9,0.4350013732910156,-0.7150001525878906,-0.6274995803833008,0.5500011444091726,8.84000015258789,3,0.08447330139154907,-2.4716939033299385,58.72000122070313,-4.028572051378385,59.43999862670898,1.8064530022334475,59.88999938964844,0.08447330139154907
7954,2011-09-23,60.11999893188477,60.18000030517578,58.06999969482422,58.4000015258789,108600.0,0.02804376543238485,1.2934787341011103,1.4098325287040165,57.6441036463351,53.89059814719401,-0.5045132012494733,-0.6978660255386089,-0.8778596328432613,-0.2646961451182648,6.538692170258527,2.1100006103515625,1.25708115470335,0.6564990997314553,-1.4486951404601456,2.761693339923056,-0.3960980203643416,1.7090962198272521,1.700001373291009,77.35845435199352,21.68580988755849,1.0525971200958002,9,-1.204998016357429,-2.3549995422363352,-2.362499237060554,-1.089998245239272,6.399997711181619,4,0.06653366410117889,1.3846128452481385,58.47999954223633,-2.4716939033299385,58.72000122070313,-4.028572051378385,59.43999862670898,0.06653366410117889
7955,2011-09-26,60.9000015258789,60.97999954223633,59.79999923706055,60.5,131600.0,0.012974095273651898,3.214305177111717,0.23255937740497568,60.711475847835445,54.27788933526782,-1.0167648505359352,-1.2812944879304453,-1.7581314682348719,-1.039337578324286,5.553287718263186,1.1800003051757812,1.021049784149369,1.2700016021728473,-0.7286822797178303,3.268685484063525,0.27065966122751206,2.2693435431181825,0.8121987792968852,93.7107084220029,33.772088038509125,0.9993419409453372,9,-1.9850006103515554,-3.1350021362304616,-3.1425018310546804,-1.8700008392333984,3.699996948242209,0,0.07520528269787441,1.2934787341011103,60.11999893188477,1.3846128452481385,58.47999954223633,-2.4716939033299385,58.72000122070313,0.07520528269787441
7956,2011-09-27,61.2599983215332,62.63000106811523,60.93000030517578,61.7400016784668,106800.0,0.005911277284637251,-1.982459075638113,-1.200003814682735,53.72439329763712,53.78750306989847,-1.1426269786503767,-1.5830524931771066,-2.1879122406149207,-1.3954978587196791,5.813940293054188,1.7299995422363281,0.9819424315171901,1.5414985656738267,-0.5838201272651986,3.666817258612852,0.4788392192043105,2.604157912143343,-4.829998016357422,77.90318422585966,18.90866935745006,1.0626593464695142,9,-1.7299976348876953,-3.1399974822998047,-3.657499313354492,-2.3849983215332102,4.460002899169908,1,0.06252037416414913,3.214305177111717,60.9000015258789,1.2934787341011103,60.11999893188477,1.3846128452481385,58.47999954223633,0.06252037416414913
7957,2011-09-28,59.65999984741211,61.849998474121094,59.41999816894531,61.34000015258789,146900.0,-0.02611816059352856,-1.2499964678788906,3.4999761583088294,49.52789412883401,52.02625572416563,0.4463010406481729,-0.0684738776453031,-0.6874000114426337,0.19428203421375656,5.681207882780532,2.4300003051757812,0.8265876563310854,-0.006499862670899859,-2.0809890585588633,2.0679893332170636,-1.0437444606148816,1.0307447352730819,-3.1059995269775413,52.09676039950957,-5.728890044388088,1.0372445979439815,9,-0.12999916076660156,-1.2950000762939453,-2.0575008392333984,-0.7849998474121165,7.179996490478501,2,0.0620181155280366,-1.982459075638113,61.2599983215332,3.214305177111717,60.9000015258789,1.2934787341011103,60.11999893188477,0.0620181155280366
7958,2011-09-29,60.56000137329102,61.0,59.22999954223633,60.54999923706055,73400.0,0.015085510026496385,2.9775318463147427,-0.005953651436646207,61.136577400620325,51.772933737230254,-0.5823509460989484,-1.0257937130262675,-1.6871851302181398,-0.7159178316584658,5.071666484322869,1.7700004577636719,0.8262660940807791,0.8965015411377024,-1.1723478840332078,2.9653509663086126,-0.13792317144775268,1.9309262537231575,-3.8844810379028445,54.60528352143322,-5.383760577577732,1.0344247125854549,9,-1.030000686645515,-1.4650001525878977,-2.957502365112312,-1.6850013732910298,5.939998626708977,3,0.11558778115203205,-1.2499964678788906,59.65999984741211,-1.982459075638113,61.2599983215332,3.214305177111717,60.9000015258789,0.11558778115203205
7959,2011-09-30,61.0099983215332,61.97999954223633,59.61000061035156,59.61000061035156,167800.0,0.007430596731139438,-2.3857182950455176,139.96987032789445,61.38433958462168,52.86065062725528,-1.1729395280996613,-1.4509455048120259,-2.2479787530192468,-1.180944818948447,4.7928065926180565,2.3699989318847656,0.7449864111774858,1.2834985733032198,-0.8713906703273082,3.438387816933748,0.20605395148795935,2.3609431951184803,-4.215388371490484,52.35288177809703,-8.89484711631362,1.0774446218152633,9,-1.4799976348876953,-1.7649974822998047,-3.407499313354492,-2.1349983215332102,5.840000152587905,4,0.10342569327794804,2.9775318463147427,60.56000137329102,-1.2499964678788906,59.65999984741211,-1.982459075638113,61.2599983215332,0.10342569327794804
7960,2011-10-03,59.459999084472656,62.65999984741211,59.40999984741211,61.09000015258789,252500.0,-0.025405659395231983,-2.7572264277004424,-1.1642883806856112,51.91029626653723,53.667134341268884,0.3460394124618915,0.2015340770283629,-0.8135973941401531,0.34006848875648643,5.12638720358631,3.25,0.41946942967791756,-0.325000572204587,-2.3767469538924786,1.7267458094833046,-1.3508737630485328,0.7008726186393588,-2.5486813120684886,6.705525416113368,-54.23773938140484,1.025873190843946,10,0.08500099182128906,-0.1999988555908203,-1.8575000762939453,-0.5849990844726634,8.790000915527344,0,0.11873524499325772,-2.3857182950455176,61.0099983215332,2.9775318463147427,60.56000137329102,-1.2499964678788906,59.65999984741211,0.11873524499325772
7961,2011-10-04,62.0099983215332,62.18000030517578,59.0,59.0099983215332,167000.0,0.0428859615930679,-1.1059628079234634,-1.8404895915000175,57.300886636203444,55.32822703016483,-2.0127273966287405,-2.158261991361371,-3.431657283896506,-2.2409886766650615,4.503919339725944,3.1800003051757812,0.17516261876600225,2.033998680114749,-0.1020513468838189,4.170048707113317,0.9659736666154615,3.1020236936140364,-4.868733266128714,82.24039472737942,21.94660287579839,1.0680250134992855,10,-2.464998245239258,-2.5249977111816406,-4.612499237060547,-3.1349983215332102,4.650005340576186,1,0.04176746045304314,-2.7572264277004424,59.459999084472656,-2.3857182950455176,61.0099983215332,2.9775318463147427,60.56000137329102,0.04176746045304314
7962,2011-10-05,61.97999954223633,62.25,61.099998474121094,61.97000122070313,114100.0,-0.00048377326413273636,3.1818295313464513,0.003332773844398673,53.91923466780392,56.36213349738092,-1.6446160451097427,-2.117094414557549,-3.466635271596644,-2.2257720794136446,4.759879626009726,1.1500015258789062,0.21415985472140875,1.927999877929686,-0.3816645420679379,4.23766429792731,0.7731676679308706,3.0828320879285016,-4.617985095151532,81.42075591460498,24.681268102720992,1.1548322099988129,10,-1.614999771118164,-2.4949989318847656,-4.655000686645508,-3.1049995422363352,5.659999847412109,2,0.060342073347679825,-1.1059628079234634,62.0099983215332,-2.7572264277004424,59.459999084472656,-2.3857182950455176,61.0099983215332,0.060342073347679825
7963,2011-10-06,62.540000915527344,62.65999984741211,61.75,61.97999954223633,114400.0,0.009035194860067763,1.2750017881410485,56.00953834418326,55.436457365479974,56.11683946617479,-1.7524280137500057,-2.591817877435446,-4.035187527711855,-2.7948945843561432,5.009242335719072,0.9099998474121094,0.41584358424348267,2.349501228332521,-0.20788612180469102,4.906888578469733,1.0708075532639185,3.6281949034011234,-4.966067052429452,96.72134052219664,42.735879360064686,1.2786936750686053,10,-1.710000991821289,-3.0550003051757812,-4.922501564025879,-3.665000915527351,6.290000915527344,3,0.06875592196059066,3.1818295313464513,61.97999954223633,-1.1059628079234634,62.0099983215332,-2.7572264277004424,59.459999084472656,0.06875592196059066
7964,2011-10-07,62.11000061035156,63.34000015258789,61.68999862670898,62.63000106811523,70400.0,-0.006875604395282675,-1.426464937155857,-0.9285699688694092,59.05384264024464,55.932657998664695,-1.1292086354626605,-1.948245354154544,-3.617299175696104,-2.3729360042622716,4.963675879778799,1.6500015258789134,0.7240689570697114,1.7205009460449219,-0.7805683913852874,4.221570283475131,0.4699662773298172,2.9710356147600265,-4.332624107881102,71.65899771909238,17.350814926777375,1.2505346687151047,10,-0.9400005340576172,-2.2849998474121094,-4.302501678466797,-3.2350006103515696,6.19000244140625,4,0.070681039228919,1.2750017881410485,62.540000915527344,3.1818295313464513,61.97999954223633,-1.1059628079234634,62.0099983215332,0.070681039228919
7965,2011-10-10,63.27000045776367,63.34000015258789,62.31999969482422,62.86999893188477,71700.0,0.01867653897943744,2.7777730682829653,-0.7692330264460959,64.76485629731245,57.15937610973974,-2.14303264726059,-2.8810672198917047,-4.774569527470149,-3.532238129025856,4.792620004389418,1.2299995422363281,1.0711556475206478,2.642500686645505,-0.007018860755430012,5.29202023404644,1.317740912945041,3.967260460345969,-5.158866536286169,98.38710386260058,39.155908543831906,1.3247597737004675,10,-2.1000003814697266,-3.4449996948242188,-5.502500534057617,-4.395000457763679,6.159999847412109,0,0.05658286692675607,-1.426464937155857,62.11000061035156,1.2750017881410485,62.540000915527344,3.1818295313464513,61.97999954223633,0.05658286692675607
7966,2011-10-11,63.04999923706055,63.43999862670898,62.66999816894531,62.88000106811523,67300.0,-0.0034771806402938976,-1.61015349204089,0.42499380114061547,67.3616636611006,59.14090605776936,-1.8354329924898138,-2.4686627641633834,-4.535963363059395,-3.3260641612981914,4.62935967068368,0.7700004577636648,1.1228932727302094,2.2199995040893583,-0.523198942932332,4.963197951111049,0.8484002805785096,3.591598727600207,-4.62513334171642,83.33336050354025,16.189239119868546,1.3715992235108458,10,-1.8299999237060547,-3.174999237060547,-5.159999847412109,-4.174999237060554,5.820003509521484,1,0.08247423990265346,2.7777730682829653,63.27000045776367,-1.426464937155857,62.11000061035156,1.2750017881410485,62.540000915527344,0.08247423990265346
7967,2011-10-12,63.599998474121094,63.959999084472656,62.90999984741211,63.36999893188477,56600.0,0.008723223532368651,1.2105229343430897,1.3529530562785121,70.03130261814299,60.12920885971632,-1.9755153637542264,-2.8854308440874945,-5.000620470668096,-3.8767734888552496,5.230098937236755,1.0499992370605469,1.0850765276397922,2.59149875640869,-0.38702262800924103,5.570020140826621,1.1022380641997245,4.0807594486176555,-4.773921960267778,84.14094547336691,13.154267248156259,1.4892606922089644,10,-2.1199989318847656,-3.404998779296875,-5.344998359680176,-4.724998474121101,3.94000244140625,2,0.04811329027363764,-1.61015349204089,63.04999923706055,2.7777730682829653,63.27000045776367,-1.426464937155857,62.11000061035156,0.04811329027363764
7968,2011-10-13,63.47999954223633,63.790000915527344,62.959999084472656,63.09000015258789,54200.0,-0.001886775703832666,-1.5538457926922309,1.6956528950293261,64.92008103694768,60.522069021085876,-1.5620188256096625,-2.708172201485702,-4.827796931847381,-3.7514834102443047,5.778661912398833,0.8300018310546875,1.1430597376060803,2.3469999313354464,-0.8298245511645206,5.523824413835406,0.7585876900854629,3.93541217258543,-4.140530771321082,78.85464998059048,8.315646300998282,1.5884122412499806,10,-2.0,-3.2849998474121094,-5.149999618530273,-4.604999542236335,3.759998321533203,3,0.06553244923456969,1.2105229343430897,63.599998474121094,-1.61015349204089,63.04999923706055,2.7777730682829653,63.27000045776367,0.06553244923456969
7969,2011-10-14,63.81999969482422,64.98000335693361,63.02999877929688,63.93999862670898,64400.0,0.005356020085691249,-1.294122002939587,-0.30769005047144,63.49353193277669,61.809095206223596,-1.6332567101752815,-2.9887589046692966,-5.032883905307813,-4.073623299318335,6.416277107078024,1.9500045776367259,1.4043922394888142,2.552000045776367,-0.8443855173049286,5.948385608857663,0.8538072642357193,4.250192827317015,-4.0184778925532285,56.39089980840464,-10.75367474729326,1.6981927815406495,10,-1.8299980163574148,-3.114997863769524,-5.489999771118164,-4.944999694824226,2.150001525878892,4,0.07850207082712934,-1.5538457926922309,63.47999954223633,1.2105229343430897,63.599998474121094,-1.61015349204089,63.04999923706055,0.07850207082712934
7970,2011-10-17,61.66999816894531,63.59000015258789,61.22999954223633,63.5099983215332,150100.0,-0.03368852297335989,1.3599961090162105,15.3334710875172,51.62569370181523,61.1785182135138,0.9646432040208168,-0.7363183319483042,-2.7969281989444283,-1.9139309111223923,6.822325568792317,2.5900001525878906,1.4087931833752378,0.31299858093261435,-3.0241169101729213,3.650114072038157,-1.3555591646201535,1.9815563264853822,-1.2470585801148104,11.733284776525045,-51.81763182412494,1.6685577455527698,10,1.3700027465820384,-0.9649963378906179,-3.2274980545043945,-2.7949981689453196,4.290000915527344,0,0.10750778465485866,-1.294122002939587,63.81999969482422,-1.5538457926922309,63.47999954223633,1.2105229343430897,63.599998474121094,0.10750778465485866
7971,2011-10-18,63.47000122070313,63.9000015258789,60.56999969482422,61.52000045776367,109700.0,0.02918766183236632,1.3701069064992433,-1.0597829354507704,64.87119814536052,62.39540304435342,-0.6777518061242205,-2.3388368152943215,-4.389963053733489,-3.7030984072631483,7.017770504633177,3.3300018310546804,1.4291003500700583,1.9115015029907312,-1.4249148292080136,5.247917835189476,0.24329333689135524,3.579709669090107,1.5100021362304759,65.75961718117456,0.7284391912660766,1.6682081660993733,10,-0.6949996948242188,-2.7649993896484375,-5.027501106262214,-4.595001220703139,0.43999862670897727,1,0.09390261493375496,1.3599961090162105,61.66999816894531,-1.294122002939587,63.81999969482422,-1.5538457926922309,63.47999954223633,0.09390261493375496
7972,2011-10-19,63.11999893188477,64.05999755859375,62.81000137329102,63.099998474121094,83800.0,-0.005514452215012566,-3.16669103856065,0.010256640994093763,60.440444994004146,62.951401669744996,-0.16654918243427375,-1.731047955989446,-3.953362145292168,-3.3486565865130515,7.383338561022598,1.2499961853027273,1.706122924880809,1.3414993286132884,-1.7801958353300549,4.4631944925566245,-0.21934825335838326,2.90234691058496,1.7718043518066438,57.82306393461906,-8.17468133479187,1.560847581971668,10,-0.3449974060058594,-2.414997100830078,-4.677498817443855,-4.24499893188478,-0.12999725341797586,2,0.09109638643850904,1.3701069064992433,63.47000122070313,1.3599961090162105,61.66999816894531,-1.294122002939587,63.81999969482422,0.09109638643850904
7973,2011-10-20,63.41999816894531,63.5,62.0,63.099998474121094,68000.0,0.00475283970432705,5.249956290232854,15.999618538998703,59.9504499041601,63.05102469906893,-0.3672095270912976,-1.730713689972383,-4.1015288395010145,-3.641309044170761,6.682128515210886,1.5,1.7259360715144823,1.394498634338376,-1.3920439839066603,4.181041252583412,0.0012273252158578885,2.7877699434608942,1.3853690429687617,64.62576207380937,-2.969992852978166,1.3932713091225164,10,-0.6449966430663991,-2.714996337890618,-5.077498435974121,-4.54499816894532,4.120002746582031,3,0.06496377902135397,-3.16669103856065,63.11999893188477,1.3701069064992433,63.47000122070313,1.3599961090162105,61.66999816894531,0.06496377902135397
7974,2011-10-21,64.12000274658203,64.98999786376953,63.290000915527344,64.22000122070311,90200.0,0.011037600092197453,1.073177426182911,-0.3124955296473342,70.6927158994818,63.709675765976634,-0.8404986747899272,-2.2300171232198522,-4.717096785021425,-4.293736034666985,6.787950923202588,1.6999969482421875,1.8369106117795937,1.894503021240233,-0.8903773412198603,4.679383383700333,0.5020628400101828,3.286943202470283,-3.5500030517578125,80.31684439826147,4.811559989347543,1.3924401812300486,10,-1.3400039672851562,-3.410003662109375,-5.882502555847168,-5.245002746582038,3.4799957275390767,4,0.04865868658051187,5.249956290232854,63.41999816894531,-3.16669103856065,63.11999893188477,1.3701069064992433,63.47000122070313,0.04865868658051187
7975,2011-10-24,65.48000335693361,65.95999908447266,63.6500015258789,64.09999847412111,96700.0,0.021210239427571942,-1.026314732770243,-13.800259403374206,67.22940018402963,63.69497982407985,-2.071928224800949,-3.40381805735457,-5.949326224616982,-5.592658220895416,7.445061284446633,2.309997558593757,1.9256380886095883,3.0255035400390753,-0.039577589836511606,6.090584669914669,1.4929629751012783,4.558044104976872,-4.821603698730485,91.09469792406867,15.762184065605865,1.5325405649377957,10,-2.2150039672851705,-4.285003662109389,-7.170002937316909,-6.605003356933615,4.919998168945298,0,0.007483167969593918,1.073177426182911,64.12000274658203,5.249956290232854,63.41999816894531,-3.16669103856065,63.11999893188477,0.007483167969593918
7976,2011-10-25,65.08999633789061,65.44000244140625,64.5,65.30999755859375,89100.0,-0.005956123992802098,2.916587195625914,-0.1594206103494132,64.90887352528198,63.12582103598419,-1.5221907466720523,-2.858733977335959,-5.470196796076138,-5.124858323899076,7.626848651151145,0.980003356933608,2.0022033471613696,2.4439966201782113,-0.7812490230138422,5.669242263370272,0.8313737985821774,4.056619441774238,-4.219532702636705,78.03022859289621,3.324583663777375,1.6126228215960292,10,-1.8249969482421733,-3.894996643066392,-6.517496109008775,-6.214996337890618,4.010002136230497,1,0.013366151413893856,-1.026314732770243,65.48000335693361,1.073177426182911,64.12000274658203,5.249956290232854,63.41999816894531,0.013366151413893856
7977,2011-10-26,63.36000061035156,66.01000213623047,61.91999816894531,65.61000061035156,262400.0,-0.026578519355853314,1.6819671311003828,10.227215980024308,53.53447725884071,61.860753949527854,0.19018066402927758,-0.8825812305032983,-3.640974444519898,-3.3252220949666054,8.074705421568593,4.090003967285156,1.85618481576374,0.5290008544921889,-2.384474071899362,3.44247578088374,-0.927736608703583,1.985738317687968,-2.285955557128908,35.207849501478314,-35.19638357472022,1.4567374631957757,10,-0.06999969482421875,-2.1399993896484375,-4.787500381469727,-4.48500061035157,5.430000305175781,2,0.008680543430592769,2.916587195625914,65.08999633789061,-1.026314732770243,65.48000335693361,1.073177426182911,64.12000274658203,0.008680543430592769
7978,2011-10-27,67.55999755859375,69.30999755859375,65.90000152587889,67.55000305175781,448400.0,0.06628782998395377,-1.0604220833102747,-0.004442003038194444,67.72932097938126,62.33139717692838,-3.766268945693014,-4.776142575024004,-7.678966602847765,-7.437154933556656,8.76822136930579,5.9499969482421875,1.8001157725762198,4.378997993469241,0.9738753530683937,7.784120633870089,2.6764366732688245,6.081559313669665,-6.189795080390624,76.31934851779125,5.8229308827138055,1.702561320200422,10,-2.6199989318847656,-4.689998626708984,-8.987497329711914,-8.684997558593757,2.3000030517578125,3,-0.06764351754399434,1.6819671311003828,63.36000061035156,2.916587195625914,65.08999633789061,-1.026314732770243,65.48000335693361,-0.06764351754399434
7979,2011-10-28,67.31999969482422,68.19999694824219,66.08000183105469,67.40000152587889,168800.0,-0.0035523663771802605,1.5238147138964577,-8.004580152670334,64.0138300515076,63.70785677133864,-3.32750814973555,-4.257459059691932,-7.195817754739828,-7.110233192337546,9.360637110987073,2.1199951171875,1.655772719863954,3.823500061035155,0.11000105168129437,7.536999070389015,1.966750556358221,5.6802495657120815,-5.400001525878906,73.07174522156218,5.8511903027295915,1.8567495046769285,10,-2.3800010681152344,-3.6300010681152344,-8.979999542236328,-8.444999694824226,2.8000030517578125,4,0.003267992003868736,-1.0604220833102747,67.55999755859375,1.6819671311003828,63.36000061035156,2.916587195625914,65.08999633789061,0.003267992003868736
7980,2011-10-31,66.51999664306639,67.51000213623047,66.19000244140625,66.66000366210939,101600.0,-0.011883586681289526,-2.300018119915695,1.7500476826251177,61.543563026344664,63.338119535892424,-1.9748611033792116,-3.058215770785516,-6.136959100786655,-6.229311164552314,9.692308099820925,1.3199996948242188,1.616210623578752,2.670497131347645,-0.7587539743558978,6.099748237051195,0.9558715784958736,4.385122684199416,-4.008798522949206,62.24626324820189,-2.814841622271068,1.714625552851774,10,-0.9049987792968608,-2.364997863769517,-8.179996490478501,-7.834997177124009,3.3700027465820455,0,0.01623574692659413,1.5238147138964577,67.31999969482422,-1.0604220833102747,67.55999755859375,1.6819671311003828,63.36000061035156,0.01623574692659413
7981,2011-11-01,64.59999847412111,66.88999938964844,64.09999847412111,64.09999847412111,151300.0,-0.02886347362955577,-10.160003662109318,-3.5712495231860224,53.0487787858291,62.51682329053964,0.13665449749326797,-0.9847195212397537,-3.957670327443452,-4.239695260690823,9.874536500283682,2.7900009155273295,1.5364242865644187,0.6209989547729649,-2.709970683341936,3.9519685928878587,-1.044485864284482,2.286483773830412,-1.5448963989258004,36.265230399474916,-25.29257310226447,1.6654848190574485,11,1.0149993896484233,-0.44499969482423296,-6.259998321533217,-5.914999008178725,3.300003051757784,1,0.08978333109529868,-2.300018119915695,66.51999664306639,1.5238147138964577,67.31999969482422,-1.0604220833102747,67.55999755859375,0.08978333109529868
7982,2011-11-02,65.72000122070311,65.95999908447266,64.66999816894531,65.47000122070311,126100.0,0.017337504226577982,2.534269768608378,0.5,56.43678163439482,62.12641570501016,-0.6434145136614404,-1.9079879629766339,-4.90157130696462,-5.29068466770309,10.034480194987246,1.3600006103515483,1.8169403745493469,1.5540016174316236,-1.7239521523713819,4.831955387234622,-0.08497526746987205,3.1929785023331263,-2.1645075068359247,31.09410808554835,-27.107718158816958,1.6389768849014996,11,-0.10500335693357954,-1.5650024414062358,-6.895000457763658,-7.035001754760728,4.860000610351577,2,0.05143026766033043,-10.160003662109318,64.59999847412111,-2.300018119915695,66.51999664306639,1.5238147138964577,67.31999969482422,0.05143026766033043
7983,2011-11-03,66.83999633789061,67.01999664306639,65.83000183105469,66.22000122070311,103200.0,0.017041921734394005,1.4285714285713995,2.47998046875,58.30581772553493,60.75009368568274,-1.371492429698847,-2.8346550753447133,-5.852353169646619,-6.342276960062968,10.179234650930097,1.2999954223632812,1.8027177088214543,2.458996963500965,-0.9320298373112905,5.850023764313214,0.7634835630948373,4.154510363907093,-2.824142316445304,66.82924106104402,8.051417841047297,1.6955134004061259,11,-1.2249984741210795,-2.684997558593736,-7.892496109008775,-8.154996871948228,2.3800048828125,3,0.02917421730215297,2.534269768608378,65.72000122070311,-10.160003662109318,64.59999847412111,-2.300018119915695,66.51999664306639,0.02917421730215297
7984,2011-11-04,66.5,66.75,65.86000061035156,66.40000152587889,58000.0,-0.005086719876103207,1.9666721767989521,0.16128913171886522,64.75259933008617,60.474893590800136,-0.7357634555141885,-2.2650375461822136,-5.309755638119363,-5.927336551711022,10.017346248500177,0.9799957275390483,1.9011124195610591,1.8995006561279268,-1.440517360249487,5.239518672505348,0.22949164793921284,3.5695096643166337,-2.0606144955828114,70.38120083408646,5.419058475832685,1.6700090081887093,11,-0.8850021362304688,-2.345001220703125,-7.187499046325684,-7.815000534057617,2.0699996948242188,4,0.050526324967692604,1.4285714285713995,66.83999633789061,2.534269768608378,65.72000122070311,-10.160003662109318,64.59999847412111,0.050526324967692604
7985,2011-11-07,66.84999847412111,66.91999816894531,65.45999908447266,66.52999877929689,38200.0,0.0052631349491896184,5.347834740351677,3.2000457770652355,61.32706993373885,60.07691541396201,-0.9733494229219417,-2.4591624032952524,-5.477278113032568,-6.2197134649027745,9.771967223114068,1.4599990844726562,2.016251963803043,2.0704992294311637,-1.3519920583943303,5.492990517256658,0.3592535855184167,3.7817448733439107,-2.020964005369791,94.17814124840056,28.1058242641559,1.7112456439127477,11,-1.2350006103515767,-2.694999694824233,-7.462497711181655,-8.164999008178725,1.2700042724609233,0,0.048915547451011676,1.9666721767989521,66.5,1.4285714285713995,66.83999633789061,2.534269768608378,65.72000122070311,0.048915547451011676
7986,2011-11-08,68.25,68.41999816894531,66.51000213623047,67.44000244140625,117900.0,0.020942431680396556,2.321749860679882,2.5312447845886084,66.06137101245237,61.46879249769664,-2.098662071466009,-3.6360400576669605,-6.736670112303237,-7.547619320524369,9.704451443601402,1.9099960327148438,1.9926914038733656,3.210500717163086,-0.44117737558121917,6.862178809907384,1.3846616707909334,5.0363397635352385,-3.0624884840612907,95.46671549479167,27.179776074951207,1.8258390463721494,11,-1.5450019836425781,-4.095001220703125,-8.84749984741211,-9.565000534057617,2.2900009155273438,1,0.02402929508642404,5.347834740351677,66.84999847412111,1.9666721767989521,66.5,1.4285714285713995,66.83999633789061,0.02402929508642404
7987,2011-11-09,66.66000366210939,67.63999938964844,66.37999725341797,66.87999725341797,112100.0,-0.023296649639422906,-2.2307481635807,-0.27159784492500694,59.38588216780967,60.54174374085536,0.009685787856270167,-1.9025882386969357,-5.060648935342002,-5.906974546423562,9.351405429514132,1.8700027465820312,1.9117381669023956,1.4675041198730554,-2.186643243251936,5.12165148299804,-0.3595695616894403,3.294577801435551,-1.200004577636733,40.54070772966208,-27.0440470167889,1.8270736815624933,11,-0.4000053405761861,-1.7200050354004048,-7.145003318786635,-8.235004425048842,4.699996948242173,2,0.018601827117425307,2.321749860679882,68.25,5.347834740351677,66.84999847412111,1.9666721767989521,66.5,0.018601827117425307
7988,2011-11-10,67.63999938964844,68.11000061035156,66.94000244140625,67.54000091552734,50800.0,0.014701405246037913,1.2499944980376334,-0.4545517600139014,60.03420616171984,60.09956330865671,-1.0703242930962205,-2.6930201404977936,-5.938879449289104,-6.838092591838418,9.053313340645058,1.4499969482421733,1.9123790288852973,2.239499855041501,-1.477264041170173,5.956263751253175,0.38111790693567116,4.097881803147338,-1.8720004272460926,73.6486817381622,7.357427062036038,1.858381948105836,11,-1.3800010681152344,-2.700000762939453,-7.714999198913574,-9.510000228881836,2.4000015258789062,3,0.04346544157207943,-2.2307481635807,66.66000366210939,2.321749860679882,68.25,5.347834740351677,66.84999847412111,0.04346544157207943
7989,2011-11-11,68.83000183105469,69.16999816894531,67.62999725341797,68.12000274658203,81400.0,0.017593176406627276,1.2158417906679329,7.100099183642328,59.64306530581947,59.88839689526502,-2.261420079129195,-3.6769607911392796,-6.983143609589106,-7.97403672016992,8.322841732871627,1.5400009155273438,2.238775491156602,3.179002189636236,-0.758044152441002,7.116048531713474,1.21047901859761,5.147525360674855,-2.7786429809570308,90.83567596246583,26.53837972086606,1.9685231710386202,11,-2.1950035095214844,-3.890003204345703,-8.672501564025879,-10.700002670288086,2.3899993896484375,4,0.005666124934962102,1.2499944980376334,67.63999938964844,-2.2307481635807,66.66000366210939,2.321749860679882,68.25,0.005666124934962102
7990,2011-11-14,68.30000305175781,68.90000152587889,67.86000061035156,68.90000152587889,59600.0,-0.007700112817049964,2.466678534644014,-0.8450693631058998,59.16622078300086,60.568112672728546,-1.6230559655480334,-2.7666381206110344,-6.263493038369106,-7.381974418452764,8.711620080623048,1.0400009155273295,1.9651964553439996,2.3175031661987333,-1.3127087786143932,5.94771511101186,0.502397193792163,4.132609138605304,-1.9879531049804626,68.81738954472492,5.998737710988927,1.8151059724065637,11,-1.3800048828125,-3.360004425048828,-7.802502632141113,-9.83000373840332,2.9300003051757812,0,0.00395309855054915,1.2158417906679329,68.83000183105469,1.2499944980376334,67.63999938964844,-2.2307481635807,66.66000366210939,0.00395309855054915
7991,2011-11-15,69.43000030517578,69.56999969482422,67.62999725341797,68.15000152587889,54300.0,0.01654461497698123,1.4871865096443522,-2.1333367241840446,67.94797929097543,61.84713463457083,-2.2304186529757715,-3.612445271277295,-7.183573758043238,-8.446539270994087,9.600637807590346,1.94000244140625,1.81537784438909,3.1495004653930607,-0.5891768768107113,6.888177807596833,1.2801617942911747,5.018839136494947,-2.878114549453116,95.61130775853822,28.089719243767362,1.8693386711018873,11,-1.9150009155273438,-4.3600006103515625,-8.932499885559082,-10.960000991821289,0.6599960327148295,1,-0.01886788928180505,2.466678534644014,68.30000305175781,1.2158417906679329,68.83000183105469,1.2499944980376334,67.63999938964844,-0.01886788928180505
7992,2011-11-16,68.87000274658203,70.5999984741211,68.72000122070311,68.76999664306639,58600.0,-0.008065642461937417,-17.800259403369715,0.07812984288201677,54.935972214476585,61.47270735556436,-1.3148768352006783,-2.740069409875076,-6.489018957725321,-7.833920413697484,10.596500939476378,1.879997253417983,1.748514738509087,2.3020027160644503,-1.2950061699936555,5.899011602122549,0.5034982730354045,4.100507159093496,-2.016305596949209,52.73230593488325,-13.111466094276516,1.7985044430290493,11,-0.8400039672851562,-3.285003662109375,-8.322503089904785,-10.350004196166992,1.409996032714858,2,0.024248556735075644,1.4871865096443522,69.43000030517578,2.466678534644014,68.30000305175781,1.2158417906679329,68.83000183105469,0.024248556735075644
7993,2011-11-17,67.54000091552734,69.30999755859375,67.29000091552734,68.66999816894531,91800.0,-0.019311772586225073,-1.4785276647928594,-11.299282880681947,50.76602174485918,59.918643179428024,0.13953667841371953,-1.144247495727825,-5.014896222301125,-6.465043486426836,11.551652539862268,2.0199966430664062,1.9622432893273327,0.7660007476806641,-2.5313313562997592,4.063332851661087,-0.8826653043095405,2.4146667996708686,3.05999755859375,7.552875661522007,-55.00643794587161,1.64866605199021,11,0.48999786376953125,-1.9550018310546875,-6.70250129699707,-8.760002136230469,3.2299957275390625,3,0.05655907081792777,-17.800259403369715,68.87000274658203,1.4871865096443522,69.43000030517578,2.466678534644014,68.30000305175781,0.05655907081792777
7994,2011-11-18,67.23999786376953,67.91999816894531,66.94000244140625,67.54000091552734,80300.0,-0.0044418573836418895,-1.1777830524566817,0.26549007163546257,52.59740974625912,58.94868093637472,0.6208346840150369,-0.6308621747580077,-4.518416696076969,-6.128313519162937,11.92406992875425,0.9799957275390625,2.028888659006469,0.30999794006348225,-2.744959319786645,3.3649551999136094,-1.2174806898615742,1.8374765699885387,3.3600006103515625,8.196605124207094,-52.155004052956,1.5274786299250627,11,1.25,-1.654998779296875,-6.402498245239258,-8.459999084472656,2.2400054931640767,4,0.04164192654245347,-1.4785276647928594,67.54000091552734,-17.800259403369715,68.87000274658203,1.4871865096443522,69.43000030517578,0.04164192654245347
7995,2011-11-21,65.97000122070311,66.61000061035156,65.41000366210939,66.27999877929689,130100.0,-0.01888751759985885,1.4742173981437492,1.0333146838920637,55.185482301342304,57.740248857362495,1.9588728356024774,0.7143512450722938,-3.0749004526863146,-4.82540862828769,11.547453699998668,1.829994201660142,1.9388274875551446,-0.9844985961914148,-3.9980724809045114,2.029075288521682,-2.491285538547956,0.5222883461651264,4.48359741210939,10.789944477356034,-50.43522966357969,1.5067869423565483,11,2.0349998474121236,-0.38500213623045454,-4.6224994659423615,-6.68000030517576,4.7699966430664205,0,0.07958162654016188,-1.1777830524566817,67.23999786376953,-1.4785276647928594,67.54000091552734,-17.800259403369715,68.87000274658203,0.07958162654016188
7996,2011-11-22,65.95999908447266,66.72000122070311,65.44000244140625,65.98999786376953,69900.0,-0.0001516164323992486,-1.3925388246366832,0.0967710179169039,50.991728085479664,56.80756507043694,1.7990687391043423,0.8357215863757119,-2.9037139790089554,-4.794357382289839,11.169636177955683,1.2799987792968608,1.7593984876168065,-1.0380008697509737,-3.9620407624907443,1.8860390229887969,-2.500020816120866,0.4240190766189187,4.190983850097652,10.597224896841125,-52.19049403603653,1.4620199463698864,11,2.045001983642578,-0.375,-4.0874977111816335,-6.669998168945305,3.3799972534179545,1,0.07989697309898114,1.4742173981437492,65.97000122070311,-1.1777830524566817,67.23999786376953,-1.4785276647928594,67.54000091552734,0.07989697309898114
7997,2011-11-23,63.90999984741211,65.56999969482422,63.47999954223633,65.56999969482422,80000.0,-0.031079430950797682,1.5180727044597493,55.33557985757884,38.75671781137462,54.44339969817635,3.819632100196273,3.0873269303740187,-0.7462333222525572,-2.736133681836037,11.686535004631086,2.479999542236328,1.5874824265022909,-3.115500068664545,-5.902617977287818,-0.3283821600412722,-4.509059022976189,-1.7219411143529015,5.956524330810538,7.3756509688222005,-52.6329454194624,1.3935589543116376,11,3.1299991607666016,2.3499984741210938,-2.1699981689453054,-4.6199989318847585,5.579998016357422,2,0.09669842755802716,-1.3925388246366832,65.95999908447266,1.4742173981437492,65.97000122070311,-1.1777830524566817,67.23999786376953,0.09669842755802716
7998,2011-11-25,62.9900016784668,64.06999969482422,62.97000122070313,63.6500015258789,37600.0,-0.014395214694755909,-2.142849357769211,0.39759030607202916,37.10506570337775,51.939177520127274,4.481991414022303,3.844507875364471,0.24182334360806124,-1.8270686999255474,11.440717646066894,1.0999984741210866,1.1587072330732582,-3.8069984436035185,-7.111013219993879,-0.5029836672131651,-5.459005831798692,-2.1549910554083453,6.365600528876939,0.40404990089473164,-55.884479492319144,1.6520073881951771,11,3.7949981689453125,3.2699966430664062,-1.249999999999993,-3.700000762939446,5.929996490478516,4,0.11573260686738784,1.5180727044597493,63.90999984741211,-1.3925388246366832,65.95999908447266,1.4742173981437492,65.97000122070311,0.11573260686738784
7999,2011-11-28,67.54000091552734,67.54000091552734,64.25,64.73000335693361,216800.0,0.07223367385011459,1.341639696778818,-4.257573042799781,51.93712193030213,51.13594431427186,-0.30199604613729036,-0.7253535977026502,-4.190033630298487,-6.375226148349455,11.17278181431092,4.549999237060547,1.0597583983824137,0.7320007324218807,-2.580798732540103,4.044800197383871,-0.9243990000591111,2.3884004649028725,1.1770411931523341,100.0,46.50059107979264,1.6563997324809938,11,-0.7550010681152344,-1.2800025939941406,-5.79999923706054,-8.249999999999993,1.6299972534179688,0,0.047823448086399045,-2.142849357769211,62.9900016784668,1.5180727044597493,63.90999984741211,-1.3925388246366832,65.95999908447266,0.047823448086399045
8000,2011-11-29,67.59999847412111,68.16999816894531,66.80000305175781,67.37000274658203,201600.0,0.0008883262922783075,1.0,0.08184908447186628,48.026708925611764,48.922469829231446,-0.5271689631817793,-0.7381361935618145,-4.089103283132786,-6.435728784184207,10.97687983264644,1.3699951171875,0.8677505505779379,0.7379981994629077,-2.5902077802976606,4.066204179223483,-0.9261047904173836,2.402101189343199,-4.629997253417976,89.03846097415715,39.160260459714685,1.664102989880287,11,-0.8149986267089986,-1.3400001525879048,-5.854999542236342,-8.305000305175795,1.0999984741210795,1,0.027810723746276578,1.341639696778818,67.54000091552734,-2.142849357769211,62.9900016784668,1.5180727044597493,63.90999984741211,0.027810723746276578
8001,2011-11-30,70.4000015258789,70.56999969482422,68.37999725341797,69.59999847412111,195000.0,0.04142016442248453,2.8421116033783513,3.4783387514095288,60.57692141720374,49.549241962867804,-3.5482430963690206,-3.2478576314954495,-6.677817075142229,-9.214531326674653,12.12291867482705,2.970001220703111,0.654283577119827,3.2480010986328125,-0.2564122210070252,6.75241441827265,1.4957944388128936,5.000207758452731,-7.326000366210934,97.76318153846772,44.77456307695199,1.7522066598199182,11,-3.6300010681152344,-4.140003204345703,-8.170001983642578,-10.620002746582031,-1.0500030517577983,2,0.0048294933312700294,1.0,67.59999847412111,1.341639696778818,67.54000091552734,-2.142849357769211,62.9900016784668,0.0048294933312700294
8002,2011-12-01,69.09999847412111,70.80000305175781,68.95999908447266,70.01999664306639,141500.0,-0.018465952039502742,-2.066681077781875,-1.1499933243052358,54.05555301242409,49.91474543704169,-2.472158036328608,-1.7725287051468257,-5.154063366284923,-7.898755947426686,13.356964060326332,1.8400039672851562,0.4465509374768857,1.778998184204113,-1.7604692448714445,5.318465613279663,0.009264469666334207,3.5487318987418917,-5.726157373046888,78.28858007549509,26.760250187542333,1.7697337145377765,12,-2.214996337890639,-2.7399978637695455,-6.86999893188478,-9.319999694824233,0.9199981689452841,3,0.0034731963685843414,2.8421116033783513,70.4000015258789,1.0,67.59999847412111,1.341639696778818,67.54000091552734,0.0034731963685843414
8003,2011-12-02,68.79000091552734,69.61000061035156,68.47000122070311,69.61000061035156,60100.0,-0.004486216576543911,1.7804873510174428,0.8913057900585749,49.88317486292042,49.613163783337384,-2.197267340024794,-1.3796885836784725,-4.611566940287631,-7.574628558239198,14.082973516817388,1.1399993896484517,-0.05170447073349749,1.3715003967285213,-2.2192380738840285,4.962238867341064,-0.4238688385777465,3.166869632034789,-4.9705900974121064,69.31295878265205,21.816686202549135,1.7953692353062725,12,-1.904998779296875,-1.904998779296875,-6.534999847412109,-8.985000610351562,0.1399993896484375,4,0.010175853160719894,-2.066681077781875,69.09999847412111,2.8421116033783513,70.4000015258789,1.0,67.59999847412111,0.010175853160719894
8004,2011-12-05,69.86000061035156,70.19000244140625,69.04000091552734,69.58000183105469,119800.0,0.015554581779089638,1.4468054022466073,-0.34146205305222416,54.41675512186946,49.52774965228484,-3.1922334164340356,-2.3031421412082693,-5.48471082570498,-8.621737880940081,14.91903939009841,1.4000015258789062,-0.21008711565998794,2.2735000610351506,-1.4483122428252244,5.9953123648955255,0.4125939091049702,4.134406212965331,-5.621754258217777,76.49993896484375,30.391123372092537,1.8609061519301866,12,-2.9749984741210938,-2.9749984741210938,-5.9550018310546875,-8.40500259399414,-0.37999725341795454,0,-0.013455517222926594,1.7804873510174428,68.79000091552734,-2.066681077781875,69.09999847412111,2.8421116033783513,70.4000015258789,-0.013455517222926594
8005,2011-12-06,70.12000274658203,70.43000030517578,69.48000335693361,69.80000305175781,113300.0,0.0037217597188503593,1.02128125837003,1.1428610354223434,52.05480167892111,49.645868940445,-3.1308978904721982,-2.4302004862203432,-5.565922826724517,-8.857424708013859,16.043938373662773,0.9499969482421733,-0.1996125701151641,2.370001983642581,-1.499936519859773,6.239940487144942,0.4350327318913969,4.304971235393765,-5.488050992470804,71.90088116143066,30.729688576371018,1.9349692517511798,12,-3.2350006103515625,-3.2350006103515625,-5.805004119873047,-8.66500473022461,-0.8000030517578125,1,-0.013548267832648175,1.4468054022466073,69.86000061035156,1.7804873510174428,68.79000091552734,-2.066681077781875,69.09999847412111,-0.013548267832648175
8006,2011-12-07,69.88999938964844,70.04000091552734,68.05999755859375,69.37000274658203,62000.0,-0.0032801390177470413,3.8292782776170227,1.6249910592947572,53.09840895206648,51.23939017829965,-2.5533059294153304,-2.1829540228220026,-5.167721276696653,-8.590145538472171,16.268268408748526,2.0600051879882812,-0.19861160069474693,2.0579986572265625,-1.9244134413726783,6.04041075582581,0.06679260792694208,4.049204706526183,-4.887964557678416,66.78825409731078,25.96083984840061,1.9912060492996226,12,-3.0049972534179688,-3.0049972534179688,-5.005001068115234,-8.435001373291016,-0.5699996948242188,2,-0.01702679141219887,1.02128125837003,70.12000274658203,1.4468054022466073,69.86000061035156,1.7804873510174428,68.79000091552734,-0.01702679141219887
8007,2011-12-08,67.90000152587889,69.25,67.59999847412111,69.25,75800.0,-0.028473284892663653,1.4444494679197515,-2.5961676716991926,51.05140348304974,52.78898326492987,0.06950319860463594,-0.10044536937431303,-2.9776006619280366,-6.578855303614944,16.494222768378926,2.2900009155273295,-0.1825435057901501,0.006000900268546161,-3.9380097841560513,3.9500115846931436,-1.9660044419437526,1.978006242480845,-2.550088600721608,10.600807690855104,-33.013112298061785,1.972005342212297,12,-0.3749999999999858,-1.0149993896484233,-3.015003204345689,-6.44500350952147,2.080001831054716,3,0.021354888301284847,3.8292782776170227,69.88999938964844,1.02128125837003,70.12000274658203,1.4468054022466073,69.86000061035156,0.021354888301284847
8008,2011-12-09,70.58000183105469,70.80999755859375,68.0,68.11000061035156,130900.0,0.0394698121494792,-1.0892156195403082,-1.8296326018525129,58.564112736628594,53.52531557674392,-1.5875837755195903,-2.6866402115744563,-5.451224458983944,-9.226074139777545,16.73219753211466,2.909996032714858,-0.013633619365847949,2.5390010833740178,-1.5804061671534697,6.658408333901505,0.4792974581102669,4.598704708637769,-4.9030834983013705,92.83502202067302,42.892843277087884,2.059703625263744,12,-1.7750015258789062,-3.69000244140625,-5.695003509521484,-9.120002746582031,-0.69000244140625,4,-0.007934332296119284,1.4444494679197515,67.90000152587889,3.8292782776170227,69.88999938964844,1.02128125837003,70.12000274658203,-0.007934332296119284
8009,2011-12-12,69.22000122070311,69.83999633789061,68.48000335693361,69.83999633789061,111700.0,-0.01926892285447901,3.3871086828114856,-0.2510100448496979,58.295046814251336,54.66624200881499,0.039991699080189846,-1.365957067742528,-3.91090259600891,-7.8478931780876735,16.525599778955424,2.0999984741210795,0.5104794040130258,1.1595005035400305,-2.9792792780964277,5.298280285176489,-0.9098893872781986,3.2288903943582596,-3.1324365498825557,50.46738967678387,-4.244396877160668,2.0693898908182304,12,-0.015003204345688914,-2.3300018310546733,-4.335002899169908,-7.515003204345689,0.7799987792968892,0,-0.004189553747661501,-1.0892156195403082,70.58000183105469,1.4444494679197515,67.90000152587889,3.8292782776170227,69.88999938964844,-0.004189553747661501
8010,2011-12-13,68.56999969482422,70.33000183105469,68.26000213623047,69.58000183105469,84400.0,-0.009390371488240956,-1.539881205914429,1.629048533175822,56.45081605845857,54.207785857843305,0.941015661504693,-0.7322329068904594,-3.0344463053148587,-7.175642172528782,16.37358683408624,2.0699996948242188,1.1827498253387603,0.49599914550780966,-3.647828193274563,4.6398264842901895,-1.5759145238833838,2.567912814899003,-2.104640392981807,30.21811518249914,-28.83154632009235,2.0719136693911886,12,0.6349983215332031,-1.6800003051757812,-3.6850013732910156,-6.135000228881836,1.3499984741210938,1,0.01327116328072675,3.3871086828114856,69.22000122070311,-1.0892156195403082,70.58000183105469,1.4444494679197515,67.90000152587889,0.01327116328072675
8011,2011-12-14,68.12000274658203,68.87999725341797,66.51000213623047,67.94000244140625,106200.0,-0.006562592245077048,1.7882470682745342,-0.17821774699168322,61.29898727267179,55.012611886759714,1.1550488104006007,-0.4062377431101254,-2.4407612636306055,-6.69572731395575,15.5913994592273,2.3699951171875,1.2826704928588128,0.11150207519531818,-3.9831998932377957,4.206204043628432,-1.9358489090212316,2.158853059411868,2.6899948120117188,37.44191451875325,-26.9815554958128,2.0473509842165565,12,0.5399971008300781,-1.2300033569335938,-3.235004425048828,-5.535003662109375,1.3199996948242188,2,0.017615926304442198,-1.539881205914429,68.56999969482422,3.3871086828114856,69.22000122070311,-1.0892156195403082,70.58000183105469,0.017615926304442198
8012,2011-12-15,70.54000091552734,70.58999633789062,68.81999969482422,69.05999755859375,89700.0,0.03552551484691091,1.2405103021347896,8.222226931717035,68.7531019285918,57.10927044961209,-1.1613301679555832,-2.8403343716841505,-4.685021113477944,-9.06903657206837,14.585461919335474,2.4699935913085938,1.5380979054603898,2.448000335693365,-1.7863985954961947,6.682399266882932,0.33080087009858516,4.565199801288145,0.1839967346191429,93.7210016163688,20.323775808609184,2.1171994655947826,12,-1.8800010681152344,-3.6500015258789062,-5.110002517700195,-7.9550018310546875,-1.2099990844726562,3,-0.017295168767634372,1.7882470682745342,68.12000274658203,-1.539881205914429,68.56999969482422,3.3871086828114856,69.22000122070311,-0.017295168767634372
8013,2011-12-16,71.36000061035156,71.48999786376953,70.19000244140625,71.0,425000.0,0.011624605673115518,3.1935666469777515,0.2432431039193348,61.646339449408956,57.912557597116475,-1.763934169022889,-3.541025923661067,-5.334183957752046,-9.811717333888325,14.567131678602802,1.2999954223632812,1.3393914705811767,3.077000045776373,-1.3907472648896686,7.544747356442414,0.843126390443345,5.310873701109401,-4.849998474121094,97.38961114566641,26.227349015232832,2.233873655333021,12,-2.3600006103515625,-4.130001068115234,-5.760002136230469,-8.55000114440918,-1.5200042724609517,4,-0.01933852636791833,1.2405103021347896,70.54000091552734,1.7882470682745342,68.12000274658203,-1.539881205914429,68.56999969482422,-0.01933852636791833
8014,2011-12-19,70.04000091552734,71.97000122070312,69.80999755859375,71.62999725341797,98200.0,-0.018497753412753393,-1.107317508876136,-4.41664900606112,56.908272750365875,58.45183216061034,-0.46457088253755785,-2.1086110884314735,-3.8413013224684107,-8.420491137557207,14.820162036313139,2.160003662109375,1.3443767598203067,1.6170001983642521,-2.8884545867108784,6.122454983439383,-0.6357271941733131,3.8697275909018174,-3.4303988647460955,64.65200313559784,-4.073516603555035,2.2527273925375657,12,-0.7999992370605469,-2.5699996948242188,-4.44000244140625,-7.230001449584961,-0.3899993896484517,0,-0.002141655110196483,3.1935666469777515,71.36000061035156,1.2405103021347896,70.54000091552734,1.7882470682745342,68.12000274658203,-0.002141655110196483
8015,2011-12-20,71.22000122070312,72.04000091552734,71.05000305175781,71.27999877929688,132100.0,0.0168475198422533,-3.950064850843061,0.037734400491353334,52.556108628492744,58.391576569102156,-1.645130292791663,-3.030503469158475,-4.868538492377667,-9.520881846251612,15.969648722879995,2.0,1.5037746461526353,2.5345005035400447,-1.9809399933343599,7.049941000414449,0.2767802551028353,4.792220751977254,-4.395983203124999,85.17179248042294,19.28823241817767,2.257720248437203,12,-1.9449996948242188,-3.7150001525878906,-5.432502746582031,-8.410001754760742,-1.319999694824233,1,-0.01713003650368483,-1.107317508876136,70.04000091552734,3.1935666469777515,71.36000061035156,1.2405103021347896,70.54000091552734,-0.01713003650368483
8016,2011-12-21,71.2300033569336,71.62000274658203,70.95999908447266,71.22000122070312,133000.0,0.00014043998959611947,-1.4905497416113662,-0.1667090539165819,57.22035553495756,59.0770156859808,-1.6148859800766502,-2.767329081856019,-4.715419240727016,-9.441306741820611,17.107309217169536,0.660003662109375,1.4932356940648788,2.2810024261474666,-2.1794955627199073,6.7415004150148405,0.05075343171378677,4.5112514205811465,-4.093026365478508,74.84480585330718,10.09539753999971,2.230248994433686,12,-1.9550018310546875,-3.7250022888183594,-5.300004959106445,-8.420003890991211,-1.7400054931640625,2,-0.018391199301561745,-3.950064850843061,71.22000122070312,-1.107317508876136,70.04000091552734,3.1935666469777515,71.36000061035156,-0.018391199301561745
8017,2011-12-22,70.08999633789061,71.31999969482422,69.73999786376953,71.25,106700.0,-0.016004590275398467,1.4307663415378475,-115.97559115179395,54.17199818030721,58.589002957500654,-0.1470198355722232,-1.2022323717527996,-3.4399054373214,-8.187743255109126,17.86188057020669,1.5800018310546875,1.4896337301191807,0.8319955825805465,-2.9657023831807265,4.62969354834182,-1.06685340030009,2.730844565461183,-2.6588379109911955,15.217304770686624,-46.93257094684358,1.8988489828806379,12,-0.8149948120117045,-2.5849952697753764,-3.7974967956542827,-7.149995803832994,-0.2899932861327983,3,-0.009273704243767722,-1.4905497416113662,71.2300033569336,-3.950064850843061,71.22000122070312,-1.107317508876136,70.04000091552734,-0.009273704243767722
8018,2011-12-23,70.27999877929689,70.55999755859375,69.94999694824219,70.31999969482422,47600.0,0.0027108353735718627,1.3461713397009845,0.03448343900448603,51.42856401420004,57.82606042416162,-0.42918652939924584,-0.8622940522802907,-3.485530876948232,-8.278218025237322,18.422766244165743,0.6100006103515625,1.4864036203562279,0.6574981689453239,-1.753284031401563,3.0682803692922107,-0.5478929312281196,1.8628892691187673,-2.572309803079804,23.478269522931893,-35.33391902395431,1.2053911001734428,12,-1.004997253417983,-2.774997711181655,-3.4724998474121236,-6.8249988555908345,-0.7099990844726705,4,-0.013517315946824593,1.4307663415378475,70.08999633789061,-1.4905497416113662,71.2300033569336,-3.950064850843061,71.22000122070312,-0.013517315946824593
8019,2011-12-27,70.7699966430664,71.13999938964844,70.15000152587889,70.16999816894531,105500.0,0.006972081278889597,-2.0937831555104274,-14.999618539009715,52.17680358688664,57.35117014954251,-0.7556614918451885,-1.1572334666159634,-3.8334420780262803,-8.626667003777925,19.12768782262167,0.9899978637695455,1.697025375162056,0.9859962463378906,-1.2648368125106941,3.2368293051864754,-0.13942028308639465,2.111412775762176,-2.8023689504907026,44.782496201893416,-11.862901070227188,1.1254165294242924,12,-1.4949951171875,-3.264995574951172,-3.9624977111816406,-7.254997253417969,-0.7699966430664062,1,-0.013141166444677332,1.3461713397009845,70.27999877929689,1.4307663415378475,70.08999633789061,-1.4905497416113662,71.2300033569336,-0.013141166444677332
8020,2011-12-28,69.48000335693361,70.7699966430664,69.31999969482422,70.6500015258789,97700.0,-0.018227968734250144,1.0567501758562847,-1.9500019073534598,48.71796095219061,55.95327833615571,0.7565500374439296,0.29600286621999317,-2.3441108651517624,-7.214441749970675,19.44847567740221,1.4499969482421875,1.4968113936881053,-0.39799728393553835,-2.409046437387971,1.6130518695168945,-1.4035218606617548,0.6075272927906781,-1.2680332709808084,6.9566717308094,-46.40613190822429,1.0055245767262169,12,0.9499969482421733,-1.9750022888183736,-2.442504882812514,-5.9650039672851705,0.1199951171875,2,0.00244672079349173,-2.0937831555104274,70.7699966430664,1.3461713397009845,70.27999877929689,1.4307663415378475,70.08999633789061,0.00244672079349173
8021,2011-12-29,70.73999786376953,70.94999694824219,69.36000061035156,69.75,71700.0,0.018134635088646434,1.2553203001985813,-0.8461533445492232,59.30536487617482,54.90352977477605,-0.10361033351480842,-0.9878621623536219,-3.444044639122879,-8.29493676804384,18.967484126949607,1.589996337890625,1.429949704858842,0.8449974060058594,-1.190233770645051,2.8802285826567697,-0.1726181823195958,1.8626129943313146,-2.2983459280422522,70.99990844726562,11.722873849382282,1.0176155883254578,12,-0.05999755859375,-3.234996795654297,-3.944997787475586,-7.224998474121094,-1.6899948120117188,3,-0.011874418479744575,1.0567501758562847,69.48000335693361,-2.0937831555104274,70.7699966430664,1.3461713397009845,70.27999877929689,-0.011874418479744575
8022,2011-12-30,69.33999633789061,71.11000061035156,69.30000305175781,70.4800033569336,82200.0,-0.019790805317453253,-1.967224699356501,-1.1515247262274633,45.56507198810726,53.11672227907586,1.2385123814741377,0.45433530130915756,-1.8856670686785009,-6.781471481827296,18.412794687700057,1.80999755859375,1.4243068781524215,-0.5670040130615348,-2.585258062940767,1.4512500368176973,-1.5761310380011508,0.44212301187808123,-0.6824434633753214,2.173552485362371,-50.67508722811515,1.0091270249396167,12,1.3300056457519673,-1.8349952697753764,-2.5449962615966655,-5.824996948242173,-0.35999298095700283,4,0.0021632756533180864,1.2553203001985813,70.73999786376953,1.0567501758562847,69.48000335693361,-2.0937831555104274,70.7699966430664,0.0021632756533180864
8023,2012-01-03,69.48999786376953,71.58000183105469,69.04000091552734,70.47000122070312,107000.0,0.0021632756533180864,-1.7021325812146175,0.8596467745929235,51.05715236508312,52.466597791822224,0.8888247740930808,0.3788905735503647,-1.8819554999362111,-6.7862862438491405,18.170195289562262,2.5400009155273438,1.3671079077679167,-0.4520023345947237,-2.412137305565423,1.5081326363759757,-1.4320698200800734,0.528065150890626,-0.6294981067935197,17.71640889935511,-33.969723951867394,0.9800674854853496,1,1.0500030517578125,-1.9849967956542969,-2.839999198913574,-5.974998474121094,-0.9499969482421875,1,0.004461148330958675,-1.967224699356501,69.33999633789061,1.2553203001985813,70.73999786376953,1.0567501758562847,69.48000335693361,0.004461148330958675
8024,2012-01-04,68.91999816894531,69.65000152587889,68.58999633789061,69.08000183105469,67100.0,-0.00820261494239305,-1.5853554149608333,0.1632684837019564,51.379033164733066,52.33581162918226,1.4340502325095912,0.9221352070156996,-1.1842636180608395,-6.111900161839401,17.606312605761794,1.0600051879882812,0.9025075919917924,-0.9750019073486271,-2.987787211464905,1.0377833967676509,-1.9813945594067661,0.031390744709511864,3.1200027465820312,11.036830260317949,-41.57350470917326,1.0063926520581365,1,1.1850013732910156,-0.7749977111816406,-2.3974990844726562,-5.404998779296875,-1.1800003051757812,2,0.00943124699866571,-1.7021325812146175,69.48999786376953,-1.967224699356501,69.33999633789061,1.2553203001985813,70.73999786376953,0.00943124699866571
8025,2012-01-05,69.16999816894531,69.30000305175781,67.90000152587889,68.72000122070311,97300.0,0.0036273941764648487,2.943628978530482,-2.8124165554072986,54.203345083865315,52.00058824572756,0.9640574919592808,0.6295936312501169,-1.3448772652573666,-6.242226578834249,16.770739530517123,1.4000015258789205,0.5906646303912595,-0.6775016784667969,-2.7126441595185184,1.3576408025849247,-1.6950729189926506,0.3400695620590568,2.8010026550292935,34.510775482279534,-19.1913288792947,1.0175712405258588,1,0.5700035095214844,0.10500335693359375,-2.6474990844726562,-5.654998779296875,-1.1500015258789205,3,0.011999448504067312,-1.5853554149608333,68.91999816894531,-1.7021325812146175,69.48999786376953,-1.967224699356501,69.33999633789061,0.011999448504067312
8026,2012-01-06,68.69999694824219,69.33000183105469,68.55000305175781,68.98000335693361,81700.0,-0.006794871087825727,-1.689677852172426,-0.6222406835983979,41.271329186629906,50.56718057976342,1.1593546699408819,1.0602303120999466,-0.7765351785311054,-5.672272399242743,16.680582629592315,0.779998779296875,0.43632658119096845,-1.0880027770996037,-3.1865097532914035,1.0105041990921961,-2.1372562651955036,-0.03874928900370378,3.108163903808588,21.739004239704247,-25.78972707849935,1.0492534880958977,1,1.0400047302246094,0.5750045776367188,-2.1774978637695312,-5.18499755859375,-0.8299942016601562,4,0.013100459473920578,2.943628978530482,69.16999816894531,-1.5853554149608333,68.91999816894531,-1.7021325812146175,69.48999786376953,0.013100459473920578
8027,2012-01-09,69.34999847412111,69.51000213623047,68.55000305175781,69.02999877929689,125700.0,0.00946144912304181,1.9999642376054834,-1.1428298956431124,40.30857471617861,49.33162621331659,0.43957119713417114,0.5527695066743945,-1.262843722475509,-6.203475388959589,16.863018539985834,0.9599990844726562,0.2975769292639967,-0.5105010986328011,-2.42663251379129,1.4056303165256878,-1.4685668062120385,0.44756460894643624,2.3018360048827873,39.40208771729841,-1.7444127618388379,0.9580657075792428,1,0.3900032043456889,-0.07499694824220171,-2.8349990844726705,-5.8349990844726705,-2.0,0,-0.004325817288593603,-1.689677852172426,68.69999694824219,2.943628978530482,69.16999816894531,-1.5853554149608333,68.91999816894531,-0.004325817288593603
8028,2012-01-10,70.01999664306639,70.33999633789061,69.5,69.55000305175781,215000.0,0.0096611129587163,-1.9473571495495479,1.4687313735306997,49.8970973768072,49.07832552330776,-0.3030564596917884,-0.17005265638788103,-1.8933876477753415,-6.7436651209005305,16.612127102980505,0.9899978637695028,0.07670821489730884,0.1874973297119027,-1.7005249508187887,2.075519610242594,-0.756513810553443,1.1315084699772484,1.4817645178125076,86.88523052389662,46.69977482886622,0.9440111402653484,1,-0.27999496459959516,-0.7449951171874858,-3.3974952697753764,-6.404994964599595,-1.6399993896484233,1,-0.014852803998752662,1.9999642376054834,69.34999847412111,-1.689677852172426,68.69999694824219,2.943628978530482,69.16999816894531,-0.014852803998752662
8029,2012-01-11,68.93000030517578,69.58000183105469,68.75,69.58000183105469,65900.0,-0.015566929308022837,1.5538457926922309,-1.383000827881801,38.1100645448546,47.8996703669371,0.5570702963804308,0.9455841650750187,-0.7680524256860508,-5.488962908839397,16.1626492303614,1.269996643066392,-0.0470944472648398,-0.8879989624023494,-2.8001280675826195,1.0241301427779206,-1.8440635149924844,0.06806559018778557,2.4276904703031192,42.213154479934296,7.399338285248206,0.9560645525901368,1,0.8100013732910156,0.345001220703125,-2.0449981689453125,-5.314998626708984,-0.9599990844726705,2,-0.005657904945913006,-1.9473571495495479,70.01999664306639,1.9999642376054834,69.34999847412111,-1.689677852172426,68.69999694824219,-0.005657904945913006
8030,2012-01-12,69.48000335693361,69.69999694824219,68.47000122070311,69.01000213623047,50400.0,0.007979153479222179,1.7033217633348736,-0.7230771036539064,41.396261971099904,45.909770044150996,0.00789778062923574,0.49250273113379706,-1.249806463230314,-5.8594901037939735,15.433312047167346,1.2299957275390767,-0.12588799735873124,-0.38349609374998295,-2.212068278438821,1.445076090938855,-1.297782186094409,0.5307899985944431,1.739379848561299,54.01095045368649,23.258597214214056,0.9142860923444189,1,0.2599983215331889,-0.2050018310547017,-2.595001220703139,-5.865001678466811,-1.3600006103515767,3,-0.025043255744034654,1.5538457926922309,68.93000030517578,-1.9473571495495479,70.01999664306639,1.9999642376054834,69.34999847412111,-0.025043255744034654
8031,2012-01-13,69.31999969482422,69.77999877929689,68.69000244140625,68.69000244140625,75600.0,-0.0023028735517961474,-2.4603209203754615,1.3404162067397816,45.810679664040876,45.9370597859214,-0.061137237209962336,0.7873863551769205,-0.9601091471323855,-5.510496649096467,15.642438233708233,1.0899963378906392,-0.27075862826799835,-0.6034996032714872,-2.2620388278874373,1.0550396213444628,-1.4327692155794551,0.2257700090364807,1.766608243486047,45.454582544553276,12.210991619009619,0.8292696123079727,1,0.4200019836425781,-0.0449981689453125,-2.43499755859375,-4.884998321533203,-1.30999755859375,4,-0.01875365056954681,1.7033217633348736,69.48000335693361,1.5538457926922309,68.93000030517578,-1.9473571495495479,70.01999664306639,-0.01875365056954681
8032,2012-01-17,69.31999969482422,70.09999847412111,69.25,69.41000366210939,80900.0,0.0,-6.391183202308811,-0.14286406297307735,44.666667231807395,45.22700588222409,-0.07182525186557598,0.7286593325721213,-0.8638480511251316,-5.36988467673693,15.265052464803508,0.849998474121108,-0.2608167312936587,-0.5424995422363281,-2.195298831861308,1.1102997473886518,-1.368899187048811,0.2839001025761547,1.639143986988799,45.454582544553276,10.522347468676571,0.8263996448124884,1,-0.20000076293946734,-0.0449981689453125,-2.43499755859375,-4.4199981689453125,-0.31999969482421875,1,-0.0209174401994473,-2.4603209203754615,69.31999969482422,1.7033217633348736,69.48000335693361,1.5538457926922309,68.93000030517578,-0.0209174401994473
8033,2012-01-18,69.98000335693361,70.05000305175781,68.56999969482422,69.29000091552734,55300.0,0.00952111461360361,2.5662652817354537,-7.66635585318196,45.69251121113551,44.59517010960214,-0.7319884204516995,-0.04219451662021356,-1.4540429359566645,-5.895667029042173,14.370522337204484,1.4800033569335938,-0.5400917248664712,0.18650398254395384,-1.3109934611009493,1.684001426188857,-0.5622447392784977,0.9352527043664054,0.856774638642051,92.63832396429638,56.516831031608874,0.7487487218224549,1,-0.8600044250488565,-0.7050018310547017,-2.7750015258789205,-5.080001831054702,-2.040000915527358,2,-0.03758223430482188,-6.391183202308811,69.31999969482422,-2.4603209203754615,69.31999969482422,1.7033217633348736,69.48000335693361,-0.03758223430482188
8034,2012-01-19,69.88999938964844,70.31999969482422,69.23999786376953,70.31999969482422,23800.0,-0.0012861383676434635,4.023260765422899,-0.6231866430782711,52.5721178007839,44.41392263370421,-0.5474947929391476,0.03794076124256662,-1.2828759644793593,-5.653836924498734,13.3238738096472,1.0800018310546875,-0.47191752381831975,0.10400009155273438,-1.3897970862854834,1.5977972693909521,-0.6428984973663745,0.8508986804718432,0.8293075471393507,76.75672108972606,35.419870196463606,0.7468985889191107,1,-0.4850006103515767,-0.6149978637695312,-2.042499542236328,-4.9850006103515625,-3.6800003051757812,3,-0.021605410636963307,2.5662652817354537,69.98000335693361,-6.391183202308811,69.31999969482422,-2.4603209203754615,69.31999969482422,-0.021605410636963307
8035,2012-01-20,70.0,70.26999664306639,69.59999847412111,69.61000061035156,62000.0,0.001573910592534089,-2.2682545589878065,-0.9069746810737922,44.57480761550625,44.78097579246825,-0.5893551495841081,-0.17723241253420952,-1.320045171803912,-5.623881488407477,12.195693298045027,0.6699981689452841,-0.50423731704619,0.27500076293945597,-1.0638366886073527,1.6138382144862646,-0.39441796283394126,0.9444194887128532,0.6065347203514335,81.71430315290179,42.306680068475956,0.6694187257734012,1,-0.5950012207031392,-0.7249984741210938,-1.9525012969970703,-5.095001220703125,-4.3300018310546875,4,-0.02899998256138414,4.023260765422899,69.88999938964844,2.5662652817354537,69.98000335693361,-6.391183202308811,69.31999969482422,-0.02899998256138414
8036,2012-01-23,69.91999816894531,70.44999694824219,69.31999969482422,70.09999847412111,46500.0,-0.0011428833007812722,1.5681835915486853,-0.46153996635239763,55.272729290412876,46.44365963404983,-0.35547932616854894,-0.21123507882693104,-1.211773078960661,-5.433624913449123,10.983921587547469,1.1299972534179688,-0.498825782761358,0.26049919128418253,-0.88211910210849,1.403117484676855,-0.3108099554121537,0.8318083379805188,0.578275223627216,71.80853438305299,26.547162996669385,0.5713091466963364,1,-0.45999908447265625,-0.6449966430664062,-1.8724994659423828,-5.0149993896484375,-4.75,0,-0.02574364229835957,-2.2682545589878065,70.0,4.023260765422899,69.88999938964844,2.5662652817354537,69.98000335693361,-0.02574364229835957
8037,2012-01-24,69.44000244140625,70.09999847412111,69.36000061035156,69.69000244140625,58400.0,-0.006864927633139617,-2.6097134350577544,1.388886534141373,49.57122348855135,46.40745142424362,0.15491730002736404,0.22932558702773065,-0.657243633878096,-4.864366501145469,10.427663515061484,0.7399978637695455,-0.5650876727821128,-0.18699684143066975,-1.3149399932147503,0.9409463103534108,-0.75096841732271,0.37697473446137053,1.0099945068359375,46.27680944747682,-2.366830264634487,0.5639715758920438,1,0.01999664306640625,0.529998779296875,-1.6650028228759766,-4.535003662109375,-4.560005187988281,1,-0.020593321643132434,1.5681835915486853,69.91999816894531,-2.2682545589878065,70.0,4.023260765422899,69.88999938964844,-0.020593321643132434
8038,2012-01-25,69.33000183105469,70.19000244140625,68.81999969482422,69.30000305175781,61900.0,-0.001584110116418569,-1.7676669595104884,-0.1199951171875,53.81753137706751,48.152725516711726,0.17517022600118537,0.2787998425411331,-0.5040438238322054,-4.663559240672015,9.85772198901207,1.3700027465820312,-0.41480472831909765,-0.24949760437012003,-1.3410816068539617,0.8420863981137217,-0.7952896056120409,0.2962943968718008,1.1199951171875,31.288527337149596,-21.198691946598167,0.545792001241921,1,0.12999725341796875,0.6399993896484375,-1.555002212524414,-4.4250030517578125,-5.370002746582031,2,-0.00475987050828075,-2.6097134350577544,69.44000244140625,1.5681835915486853,69.91999816894531,-2.2682545589878065,70.0,-0.00475987050828075
8039,2012-01-26,69.83999633789061,70.0,67.58999633789061,68.0,82000.0,0.007356043464108009,1.2314810890235937,61.33570701932811,55.950245007697006,49.769834743000295,-0.21474978681618495,-0.32089265478168727,-1.0023854811437474,-5.064968214827772,9.312678017123869,2.410003662109389,-0.28106369142166443,0.3069969177245895,-0.640822659841561,1.25481649529074,-0.16691287105848573,0.7809067065076647,0.5080007934570432,78.67131188211215,22.92248793258409,0.4739097887830728,1,-0.8199996948242045,-0.024997711181626414,-1.7249965667724467,-3.809997558593736,-5.1199951171875,3,-0.02720495412531332,-1.7676669595104884,69.33000183105469,-2.6097134350577544,69.44000244140625,1.5681835915486853,69.91999816894531,-0.02720495412531332
8040,2012-01-27,69.65000152587889,70.01999664306639,69.11000061035156,69.69999694824219,42000.0,-0.0027204298679013306,1.6376894923650869,-0.02717147927620915,58.87854998680883,51.22182033441896,0.002117921225504915,-0.12385933266118343,-0.7856192605793666,-4.743078276408525,9.231553598722142,0.9099960327148295,-0.32376579920124016,0.10850219726560795,-0.8403647404786483,1.0573691350098642,-0.3659312716065273,0.5829356661377432,0.540000915527358,72.02813805466451,11.482530706828634,0.4744334688721302,1,-0.6300048828124858,0.16499710083009234,-1.295000076293931,-3.38000106811522,-5.7900009155273295,4,-0.049389840144197006,1.2314810890235937,69.83999633789061,-1.7676669595104884,69.33000183105469,-2.6097134350577544,69.44000244140625,-0.049389840144197006
8041,2012-01-30,69.90000152587889,70.05999755859375,68.01000213623047,69.06999969482422,80700.0,0.0035893753700366737,2.5652283523074066,-16.601556538984774,55.555589806505814,52.431700620496564,-0.17540209333125745,-0.4637954228326038,-1.0418196240320015,-4.856793635405452,9.307503173875684,2.0499954223632812,-0.1342161098661876,0.4005020141601392,-0.385359980638043,1.1863640089583214,0.007571016761048099,0.7934330115592303,-2.3100051879882812,88.84614481730529,24.567439799224132,0.39293099739908877,1,-0.8800048828124858,-0.2950019836425639,-1.5100002288818217,-3.595001220703111,-5.860000610351548,0,-0.06051506816301733,1.6376894923650869,69.65000152587889,1.2314810890235937,69.83999633789061,-1.7676669595104884,69.33000183105469,-0.06051506816301733
8042,2012-01-31,69.48999786376953,70.97000122070312,69.41999816894531,70.36000061035156,96100.0,-0.005865574437184606,-2.0693064819500995,-1.0481937678095592,44.349696125766364,52.28249894434443,0.29195380428201645,-0.04424636276996807,-0.6248552847037843,-4.347751329902962,9.032555931360958,1.5500030517578125,-0.0200148542289611,-0.017001724243158378,-0.7993093231335706,0.7653058746472539,-0.4081555236883645,0.37415207520204774,-1.8506015014648511,56.212981689479754,-4.991089208340533,0.3911537994452089,1,-0.20999908447265625,0.095001220703125,-1.099996566772461,-3.18499755859375,-4.970001220703139,1,-0.06216721582425844,2.5652283523074066,69.90000152587889,1.6376894923650869,69.65000152587889,1.2314810890235937,69.83999633789061,-0.06216721582425844
8043,2012-02-01,69.80000305175781,70.09999847412111,69.31999969482422,69.84999847412111,192300.0,0.004461148330958675,1.8363828045886774,0.05746582129736009,61.12532268733419,53.23285504285002,-0.05170712316029835,-0.34766067466608774,-0.8812774999272222,-4.544892438893896,8.536578652235912,0.7799987792968892,0.05870379521147129,0.27750320434570597,-0.5155961671275406,1.0706025758189526,-0.11904648139091023,0.6740528900823222,-2.0273824951171946,65.38471956372581,1.7049605392613358,0.39654968573662286,2,-0.5200042724609375,-0.21500396728515625,-1.4100017547607422,-3.4950027465820312,-4.3800048828125,2,-0.07048718600616077,-2.0693064819500995,69.48999786376953,2.5652283523074066,69.90000152587889,1.6376894923650869,69.65000152587889,-0.07048718600616077
8044,2012-02-02,69.56999969482422,70.54000091552734,69.12000274658203,69.80999755859375,109400.0,-0.00329517688936265,-1.4912428641221782,4.800396764839166,51.25342684093062,53.97492384567495,0.14318850936832916,-0.07005581092825253,-0.589587589796281,-4.176030528682446,8.18408288775633,1.4199981689453125,0.14970760037124364,0.014999771118169747,-0.7256833098657438,0.7556828521020833,-0.3553417693737799,0.3853413116101194,-1.6694839116211,52.702636523675615,-11.696185660876047,0.37034154049195644,2,-0.29000091552734375,0.0149993896484375,-1.1799983978271484,-3.2649993896484375,-4.010002136230469,3,-0.08063821525025716,1.8363828045886774,69.80000305175781,-2.0693064819500995,69.48999786376953,2.5652283523074066,69.90000152587889,-0.08063821525025716
8045,2012-02-03,70.0,70.9800033569336,69.98000335693361,70.69000244140625,85700.0,0.006180829481989614,-1.7397420622479305,2.875035763105191,58.80827530591633,54.367762291842,-0.3205176509549261,-0.4581771963474637,-0.9106908059874002,-4.469329602984075,8.134189803112237,1.410003662109375,0.1945823713722632,0.4034999847412166,-0.33936188389786537,1.1463618533802986,0.03206905042166852,0.7749309190607647,-1.9767047992968827,67.00326753732494,0.1995289571099761,0.37143093431954327,2,-0.7150001525878906,-0.41500091552734375,-1.6099987030029297,-3.6949996948242188,-3.6200027465820312,4,-0.07542855398995552,-1.4912428641221782,69.56999969482422,1.8363828045886774,69.80000305175781,-2.0693064819500995,69.48999786376953,-0.07542855398995552
8046,2012-02-06,69.59999847412111,69.95999908447266,69.37000274658203,69.55000305175781,47000.0,-0.005714307512555639,-1.878058765514803,-0.07245687748785784,53.286363115364956,54.780555583710175,0.03276381412680962,0.013394039920498813,-0.4038725736493518,-3.9413889473693615,8.21967179720423,0.6299972534179688,0.1613761917504064,-0.04150161743162073,-0.6531520496119612,0.5701488147487197,-0.34732683352179095,0.2643235986585495,-1.3993007840441578,25.8062134424973,-41.89292843307308,0.3058252160901694,2,-0.3149986267089986,-0.01499938964845171,-0.6324977874756001,-3.2949981689453267,-4.029998779296889,0,-0.0824712354829118,-1.7397420622479305,70.0,-1.4912428641221782,69.56999969482422,1.8363828045886774,69.80000305175781,-0.0824712354829118
8047,2012-02-07,69.05000305175781,70.0,69.05000305175781,69.45999908447266,62100.0,-0.007902233253177404,-3.634176296544409,-8.200671448189336,38.795181165881154,53.11140556024503,0.5829203404515226,0.5689316191547533,0.31483860306340716,-3.281799872199258,8.283466904096649,0.9499969482421875,0.1748788303884652,-0.5764972686767607,-1.2314296292798304,0.07843509192630904,-0.9039634489783026,-0.2490310883752187,-0.682547021669464,0.0,-61.8782362246489,0.327466180301538,2,0.23499679565429688,0.5349960327148438,0.04249763488769531,-2.7450027465820312,-3.5100021362304688,1,-0.07255614648525244,-1.878058765514803,69.59999847412111,-1.7397420622479305,70.0,-1.4912428641221782,69.56999969482422,-0.07255614648525244
8048,2012-02-08,68.98000335693361,69.45999908447266,68.37000274658203,69.05999755859375,77100.0,-0.0010137536818316528,1.4772721361504382,0.19510969686816163,38.98309155094801,51.22616628727291,0.6683341545171544,0.5871249490146937,0.5858780314199095,-3.1168294620349997,8.040131591058643,1.089996337890625,0.10628174379303346,-0.594497299194316,-1.2822070837179496,0.09321248532931747,-0.9383521914561328,-0.2506424069324993,1.9999999999999858,23.37166542920504,-35.111620451117176,0.34385489226181654,2,0.5149993896484233,0.6049957275390483,0.10749816894529829,-2.6750030517578267,-3.960006713867216,2,-0.06465651633545355,-3.634176296544409,69.05000305175781,-1.878058765514803,69.59999847412111,-1.7397420622479305,70.0,-0.06465651633545355
8049,2012-02-09,68.54000091552734,69.23999786376953,68.33999633789061,68.95999908447266,78500.0,-0.006378695563835968,-1.1951060662448414,5.250357653792063,33.63229389939109,48.42102672200428,1.0108403300228304,1.0502588448974564,1.0792698269407168,-2.5855264220396634,8.32070395952973,0.9000015258789205,0.0979037401149867,-1.0149997711181697,-1.7955112884740032,-0.23448825376233629,-1.4052555297960794,-0.6247440124402601,2.387802429199212,7.575910828799073,-45.98726564313981,0.39025575867791445,2,0.9550018310546875,0.7449989318847656,0.4825000762939453,-1.5600013732910156,-3.220001220703125,3,-0.04552090319384883,1.4772721361504382,68.98000335693361,-3.634176296544409,69.05000305175781,-1.878058765514803,69.59999847412111,-0.04552090319384883
8050,2012-02-10,67.73999786376953,68.12999725341797,67.13999938964844,67.87000274658203,55200.0,-0.01167206071012139,2.046175876801728,0.30953678474114443,28.95752725151803,45.46568643811674,1.6890373625332558,1.8058058521272073,1.9225327037220552,-1.678308263082613,9.067749625084456,1.4000015258789062,0.04665270075692263,-1.7280025482177734,-2.8547978435217374,-0.6012072529138095,-2.2914001958697554,-1.1646049005657915,3.0842932006835895,20.978963149498757,-29.025615603791667,0.5633976476519785,2,1.3200035095214844,1.3200035095214844,1.3850021362304688,-0.7599983215332031,-2.7900009155273438,4,-0.032181877382989166,-1.1951060662448414,68.54000091552734,1.4772721361504382,68.98000335693361,-3.634176296544409,69.05000305175781,-0.032181877382989166
8051,2012-02-13,68.01999664306639,68.54000091552734,67.27999877929689,68.43000030517578,72100.0,0.004133433541878118,2.9999757798875737,3.1537558685447102,35.74292328174022,44.50937834433606,1.2452683417569972,1.5003438740924366,1.5996730061472562,-1.84119005788709,9.666565287583422,1.2600021362304545,-0.059811273873094706,-1.3830036163330277,-2.6824959531618617,-0.08351127950419368,-2.032749784747452,-0.7332574479186036,2.583236920898443,30.769128168465038,-18.892912971486787,0.6497461684144171,2,1.0400047302246236,1.0400047302246236,1.4875049591064595,-1.039997100830064,-3.0999984741210795,0,-0.024110547935694338,2.046175876801728,67.73999786376953,-1.1951060662448414,68.54000091552734,1.4772721361504382,68.98000335693361,-0.024110547935694338
8052,2012-02-14,67.87000274658203,68.01999664306639,67.09999847412111,67.61000061035156,48300.0,-0.0022051441324152377,2.285766836060502,-0.6341458876069747,35.45816672517883,41.6574721263188,1.2754242748659266,1.6191526272959038,1.7460887386962298,-1.5622660836817062,10.13218989841104,0.9199981689452841,-0.18351078747815563,-1.4604976654052706,-2.9301413248363843,0.009145994025843152,-2.1953194951208275,-0.7256758356897137,2.525436766923818,32.62729124236212,-18.559180633202423,0.7348218297155574,2,1.1699981689453125,1.1699981689453125,1.6374988555908203,-0.8900032043457031,-2.5200042724609233,1,-0.03388835949139024,2.9999757798875737,68.01999664306639,2.046175876801728,67.73999786376953,-1.1951060662448414,68.54000091552734,-0.03388835949139024
8053,2012-02-15,67.34999847412111,68.40000152587889,67.05999755859375,68.16999816894531,58300.0,-0.007661768843631123,1.0937457159376305,-3.153819067460845,25.248561716869446,38.768042668089784,1.5772079181355707,2.0364298312624527,2.266392254989185,-0.9112144668688842,10.9936525691064,1.340003967285142,-0.3266032371025176,-1.8490016937255689,-3.5294769944927538,-0.168526392958384,-2.689239344109154,-1.0087640433419836,2.7818057562339646,13.302792428002624,-32.98571303157333,0.8402376503835908,2,1.670001983642564,1.670001983642564,2.1575031280517436,-0.36999893188477984,-1.6399993896484517,2,-0.026874500365270948,2.285766836060502,67.87000274658203,2.9999757798875737,68.01999664306639,2.046175876801728,67.73999786376953,-0.026874500365270948
8054,2012-02-16,68.37999725341797,68.69000244140625,67.30000305175781,67.37000274658203,60000.0,0.015293226468188204,-1.4174030730037417,-1.231701076489382,39.18226552325596,36.58737491446085,0.4030394307359444,0.9354670608678077,1.2141729993517458,-1.829032204796448,11.62024181424835,1.3899993896484375,-0.35789019523591037,-0.7435028076171903,-2.4289368388676422,0.9419312236332615,-1.5862198232424163,0.0992142080080356,1.4446263097609773,80.98133378267056,36.381096310936265,0.8427170156252283,2,0.15000152587890625,0.6400032043457031,1.1275043487548828,-1.3999977111816406,-1.8799972534179688,3,-0.049137185512004744,1.0937457159376305,67.34999847412111,2.285766836060502,67.87000274658203,2.9999757798875737,68.01999664306639,-0.049137185512004744
8055,2012-02-17,67.97000122070311,68.70999908447266,67.83999633789061,68.70999908447266,41500.0,-0.00599584745807169,1.351365562463309,-0.7326751371032456,33.99669772826465,34.4440787603386,0.5529459728224992,1.249653311741028,1.5883442995648949,-1.3205547709749084,12.273763435483653,0.8700027465820455,-0.5193408043510033,-1.0519989013671989,-2.7595382253811067,0.655540422646709,-1.9057685633741528,-0.19822923936024495,1.57815974201732,55.151686094631295,15.481190436318862,0.8537696620069563,2,0.5599975585937642,1.049999237060561,1.5375003814697408,-0.4650001525878764,-1.3600006103515483,4,-0.03898781047942257,-1.4174030730037417,68.37999725341797,1.0937457159376305,67.34999847412111,2.285766836060502,67.87000274658203,-0.03898781047942257
8056,2012-02-21,68.12000274658203,68.31999969482422,67.56999969482422,67.94999694824219,56700.0,0.0022068783755329058,1.6315803563063003,-0.2297382285319515,38.12830066932345,34.369980927387736,0.19101679494568202,1.009651776322741,1.410937273715703,-1.375950963932894,13.254188233444372,0.75,-0.6248670311138227,-0.81199760437012,-2.5099672697538438,0.8859720610136037,-1.660982437061989,0.036987228321748944,1.1793418757257257,64.24267925592665,25.56320570505622,0.8489848326918638,2,0.13999557495117188,0.8999977111816406,1.3874988555908203,-0.6150016784667969,-1.4000015258789205,1,-0.04653560878634733,1.351365562463309,67.97000122070311,-1.4174030730037417,68.37999725341797,1.0937457159376305,67.34999847412111,-0.04653560878634733
8057,2012-02-22,68.01000213623047,68.52999877929689,67.80999755859375,68.23000335693361,40900.0,-0.0016148063111621758,-1.3225457140748127,-1.2940806893148078,33.93176828007131,33.80872278617922,0.15419432807919975,1.061448366462713,1.5558425194718382,-1.145476803226444,14.209615129879788,0.7200012207031392,-0.8169784921334156,-0.8504981994628906,-2.5785636963380796,0.8775672974122983,-1.714530947900485,0.013534548974703853,1.0654077797058932,57.575981763452,21.354403866902068,0.8640327484375919,2,0.13999557495117188,1.0099983215332031,1.4974994659423828,-0.5050010681152344,-1.0800018310546875,2,-0.04543455183394329,1.6315803563063003,68.12000274658203,1.351365562463309,67.97000122070311,-1.4174030730037417,68.37999725341797,-0.04543455183394329
8058,2012-02-23,69.0,69.19000244140625,68.02999877929689,68.16000366210939,59500.0,0.014556650972991747,-1.109085864891137,-3.818143986683001,45.49762861808997,35.1270933104791,-0.9305231653825814,0.04791668591660425,0.5265751723646446,-2.0223917142960204,14.93539628836593,1.1800003051757812,-0.9461237767637982,0.15599975585936932,-1.559446029925894,1.8714455416446327,-0.7017231370332553,1.013722648751994,-1.94000244140625,89.94695752565335,53.50466410416885,0.8577228928926289,2,-0.875,0.020000457763671875,0.19750022888183594,-1.4949989318847656,-2.5400009155273438,3,-0.05289857283882449,-1.3225457140748127,68.01000213623047,1.6315803563063003,68.12000274658203,1.351365562463309,67.97000122070311,-0.05289857283882449
8059,2012-02-24,67.94000244140625,69.27999877929689,67.84999847412111,69.01999664306639,56200.0,-0.015362283457880488,-1.269837905916455,-1.285712988192557,35.20114879529952,35.82082903756593,0.03957602335539434,1.0100593785918761,1.5780199240718389,-0.8615121648212494,14.868396299887749,1.4300003051757812,-0.9949691442215283,-0.8089981079101562,-2.502501957895632,0.8845057420753193,-1.655750032902887,0.037753817082574415,-0.8374047851562523,21.637599104103185,-10.487060438210325,0.8467519249927368,2,0.2299957275390625,1.0799980163574219,1.257497787475586,-0.4350013732910156,-1.6399993896484375,4,-0.03282312741829563,-1.109085864891137,69.0,-1.3225457140748127,68.01000213623047,1.6315803563063003,68.12000274658203,-0.03282312741829563
8060,2012-02-27,66.20999908447266,67.06999969482422,65.98000335693361,66.76999664306639,184300.0,-0.02546369288734729,-1.1372707417048458,0.5185190417994101,29.553666253752453,35.13313381223396,1.7094973293877729,2.6025674454348433,3.3001460415176354,0.9850865401035378,15.285931494788121,1.959999084472642,-1.0928773779004075,-2.3670013427734347,-4.349335557834948,-0.38466712771192135,-3.3581684503041913,-1.375834235242678,3.069999694824233,6.969577169120361,-24.882176987215978,0.9911671075307594,2,1.4200019836425923,2.2700042724609375,3.1300010681152344,1.2950019836425781,-0.26999664306640625,0,0.004380016908886342,-1.269837905916455,67.94000244140625,-1.109085864891137,69.0,-1.3225457140748127,68.01000213623047,0.004380016908886342
8061,2012-02-28,65.66999816894531,66.41999816894531,65.18000030517578,66.02999877929689,132400.0,-0.008155881634107742,1.1754360134384494,0.642861035422385,29.589339485992426,34.4810418967688,2.102159590888675,2.9612430760192296,3.840339414237576,1.5990102065827756,15.182434167686537,1.2399978637695312,-1.1500888737559336,-2.6955020904540987,-4.965281410530238,-0.42572277037795914,-3.8303917504921685,-1.560612430416029,3.6100006103515767,11.951171856827804,-22.941107273397563,1.134889660038072,2,1.5600013732910156,2.410003662109375,3.670001983642578,1.8350028991699219,-0.279998779296875,1,0.014314031789493198,-1.1372707417048458,66.20999908447266,-1.269837905916455,67.94000244140625,-1.109085864891137,69.0,0.014314031789493198
8062,2012-02-29,65.16999816894531,66.11000061035156,65.16999816894531,65.91999816894531,69400.0,-0.007613826921597844,-1.5066731770833333,2.0833298012121415,28.128555749331753,34.80104123370906,2.434947597957134,3.2896683257465043,4.256710085765704,2.171254955265141,15.870800170126264,0.94000244140625,-1.123378251991511,-2.9795021057128963,-5.594645662141318,-0.364358549284475,-4.287073883927107,-1.6719303274986856,3.9460006713867273,0.0,-34.84799648405067,1.3075717782142113,2,2.0550003051757812,2.9050025939941406,4.197502136230469,2.335002899169922,-0.48999786376953125,2,0.023783997165990556,1.1754360134384494,65.66999816894531,-1.1372707417048458,66.20999908447266,-1.269837905916455,67.94000244140625,0.023783997165990556
8063,2012-03-01,64.87999725341797,65.58999633789061,64.55000305175781,65.44000244140625,146200.0,-0.004449914434177971,1.418608777423952,0.746673583984375,28.621467838884172,33.62761926877886,2.612460981619762,3.364684901951051,4.431552495793255,2.5236060960438635,16.651008866495776,1.0399932861327983,-1.1799865446437536,-3.023502731323248,-5.897718519448432,-0.14928694319806368,-4.46061062538584,-1.5863948372606558,3.99924154663087,6.976627901350044,-30.0272615044546,1.4371078940625928,3,2.035003662109375,2.8850059509277344,4.835002899169922,2.6250038146972656,-1.1499977111816406,3,0.03159684245593608,-1.5066731770833333,65.16999816894531,1.1754360134384494,65.66999816894531,-1.1372707417048458,66.20999908447266,0.03159684245593608
8064,2012-03-02,63.959999084472656,65.13999938964844,63.68000030517578,64.91999816894531,108200.0,-0.014179997039023395,1.085710704573817,1.714268197980954,28.225795110151594,32.98640786676629,3.1732484227111257,4.050518659234868,5.265881427229701,3.5081036163941803,18.003028490921718,1.4599990844726562,-1.2581679120386013,-3.6630008697509737,-6.9216953325419865,-0.4043064069599609,-5.292348101146473,-2.0336536383554744,4.572900855712902,8.259552498795951,-29.50024824273739,1.6293472313955055,3,2.520000457763672,3.3700027465820312,5.755001068115234,3.545001983642578,-1.1599998474121094,4,0.03908692989032447,1.418608777423952,64.87999725341797,-1.5066731770833333,65.16999816894531,1.1754360134384494,65.66999816894531,0.03908692989032447
8065,2012-03-05,64.72000122070311,64.79000091552734,63.59000015258789,63.72999954223633,45400.0,0.011882460086134694,1.1238931480675032,-1.0312527318821427,31.986916748777034,32.30403187559447,2.127479361550485,3.0300212064775423,4.389234273884298,2.799153126987804,19.808048051117932,1.2000007629394531,-1.2254464594027183,-2.6389987945556754,-5.942076424263092,0.6640788351517415,-4.290537609409384,-0.987459979701967,3.3276087559814727,39.929394352356454,1.232225279504732,1.6515388148537062,3,1.714998245239272,2.5650005340576314,4.6974964141845845,2.7849998474121236,-1.3000030517577983,0,0.02441288320849533,1.085710704573817,63.959999084472656,1.418608777423952,64.87999725341797,-1.5066731770833333,65.16999816894531,0.02441288320849533
8066,2012-03-06,63.86000061035156,64.55000305175781,63.66999816894531,64.15000152587889,81700.0,-0.013288019068770418,-1.626857513749872,-0.29292972106517484,29.685911751042127,31.83227003903567,2.5922535960679767,3.6237377030456344,5.1198691692441685,3.709235601180282,21.266773000321493,1.0500030517577983,-1.3805766244073965,-3.2119995117187443,-6.688161116935291,0.26416209349779507,-4.9500803143270105,-1.4739187091104782,3.652696187441421,10.714301933233727,-27.563005512953033,1.7380808026082701,3,2.5749988555908203,3.4250011444091797,5.557497024536133,3.645000457763672,-0.04000091552734375,1,0.032571277970165236,1.1238931480675032,64.72000122070311,1.085710704573817,63.959999084472656,1.418608777423952,64.87999725341797,0.032571277970165236
8067,2012-03-07,64.04000091552734,64.48999786376953,63.27000045776367,63.63999938964844,64200.0,0.0028186705833919135,-1.1403474722597744,-1.3793112520060657,32.633798622385655,30.402955595068523,2.000232239439711,3.2139360899076905,4.846678983879542,3.5720903741967334,22.651050122231965,1.2199974060058594,-1.4812031236724863,-2.781499099731448,-6.3774936603469,0.8144954608839967,-4.579496380039174,-0.9835018194237222,3.001972284841031,33.18973384217998,-7.906019872078616,1.797997280307724,3,2.2349987030029297,3.085000991821289,5.272497177124023,3.4650001525878906,-0.8600006103515625,2,0.02108055051251201,-1.626857513749872,63.86000061035156,1.1238931480675032,64.72000122070311,1.085710704573817,63.959999084472656,0.02108055051251201
8068,2012-03-08,64.51999664306639,64.66000366210939,63.5099983215332,64.26000213623047,86100.0,0.007495248605198901,3.2592116417065253,0.649983787598431,28.507781476364897,29.659248115186898,0.9140389098337778,2.5114385918092808,4.27102431127274,3.1400919905992737,23.57814998649179,1.150005340576186,-1.6373473143737272,-2.0785030364990433,-5.664037960451395,1.5070318874533086,-3.8712704984752264,-0.28573557452286025,1.9939003733373255,66.84475397228454,29.522178861691145,1.7927674619761769,3,0.6500034332275533,2.6050052642822408,4.912502288818374,2.9850044250488423,-0.5599975585937358,3,0.00247990809724552,-1.1403474722597744,64.04000091552734,-1.626857513749872,63.86000061035156,1.1238931480675032,64.72000122070311,0.00247990809724552
8069,2012-03-09,65.41999816894531,65.62000274658203,64.51000213623047,64.51000213623047,69200.0,0.013949187425688514,-1.4395724166841333,3.5000586888903844,36.53641645693225,30.435109248873545,-0.4257939628743088,1.439514205962439,3.2680531439940523,2.288379719142597,24.138758229574904,1.1100006103515625,-1.7591948581301438,-1.0225013732910213,-4.522847406893618,2.4778446603115682,-2.7726743900923196,0.727671643510277,0.6397533292488049,91.48917519832348,54.09113377073269,1.7501730168012948,3,-0.5749988555908203,1.7050037384033203,4.012500762939453,2.085002899169922,-0.29999542236328125,4,-0.025833058300377965,3.2592116417065253,64.51999664306639,-1.1403474722597744,64.04000091552734,-1.626857513749872,63.86000061035156,-0.025833058300377965
8070,2012-03-12,65.55999755859375,65.88999938964844,65.41000366210939,65.41000366210939,36400.0,0.0021400090731720223,-5.4002034588006165,0.16482917627330235,36.46931587873935,31.19955107028987,-0.7461590039635979,1.188769560929856,3.066174608916242,2.2323033097028997,23.885073960955083,0.4799957275390483,-2.055192881826528,-0.7735019683837834,-4.239325907067297,2.69232197029973,-2.50641393772554,0.9594100009579734,-2.289997100830078,87.40450513018752,51.19614294841631,1.7329119693417574,3,-0.8699970245361328,1.5650043487548828,3.8725013732910156,1.9450035095214844,-0.6100006103515625,0,-0.042098816722292876,-1.4395724166841333,65.41999816894531,3.2592116417065253,64.51999664306639,-1.1403474722597744,64.04000091552734,-0.042098816722292876
8071,2012-03-13,66.37999725341797,66.37999725341797,65.65000152587889,65.93000030517578,57200.0,0.012507622412452735,2.2444474585467384,3.0001017294000807,41.98620857283032,32.73929027290082,-1.6258270600015265,0.2525541546220893,2.151928819330749,1.4731059395520703,23.832863069670047,0.8199996948242188,-2.188350429096971,0.12849769592284588,-3.2457110953068593,3.502706487152551,-1.5586066996920067,1.8156020915376985,-3.057596817016602,100.0,63.74767886807386,1.687104395614853,3,-1.5549983978271484,0.2550029754638672,3.055002212524414,1.1250038146972656,-2.089996337890625,1,-0.044591732554195684,-5.4002034588006165,65.55999755859375,-1.4395724166841333,65.41999816894531,3.2592116417065253,64.51999664306639,-0.044591732554195684
8072,2012-03-14,65.56999969482422,66.83000183105469,65.37000274658203,66.19999694824219,34800.0,-0.012202434349333213,-1.834974037613979,-1.4000033908650096,32.83282763445183,33.20721913907501,-0.8416285258180807,0.9290386533859305,2.9014580291819243,2.345401542338692,23.508355248475482,1.4599990844726562,-2.1425006548803935,-0.5664997100830078,-3.8643616132971204,2.7313621931311047,-2.215430661690064,1.0824312415240485,-2.1252953857421915,62.04816854509668,31.241687008461625,1.6489309516070547,3,-0.5199985504150391,1.0650005340576172,3.864999771118164,1.9350013732910156,-0.6699981689453267,2,-0.026689034743706652,2.2444474585467384,66.37999725341797,-5.4002034588006165,65.55999755859375,-1.4395724166841333,65.41999816894531,-0.026689034743706652
8073,2012-03-15,65.54000091552734,65.77999877929689,64.86000061035156,65.61000061035156,41600.0,-0.00045750769309893524,3.487839371778169,0.1111111111111111,36.607132973718564,34.13847890169355,-0.7913852949078972,0.860608121774078,2.8645574075835043,2.4333662540044827,23.677509559838303,0.9199981689453267,-2.0604874782041094,-0.5059986114501953,-3.7627298845272463,2.7507326616268557,-2.1343642479887137,1.122367025088323,-1.892178755126956,44.39650494759723,11.916741821686387,1.6283656365385244,3,-0.48999977111816406,0.8249988555908203,3.894998550415039,1.9650001525878906,-1.979999542236321,3,-0.03600855321002061,-1.834974037613979,65.56999969482422,2.2444474585467384,66.37999725341797,-5.4002034588006165,65.55999755859375,-0.03600855321002061
8074,2012-03-16,65.01999664306639,65.66999816894531,64.86000061035156,65.66999816894531,129200.0,-0.007934151132087619,1.492294329612545,9.285776566757697,42.32256489415312,35.286884251179785,-0.11757188164222043,1.1762920677298467,3.328616068534771,2.9977240637544895,24.13796987909918,0.80999755859375,-1.925521016718534,-0.8580028533935717,-3.9502878067170855,2.234282099929935,-2.4041453300553286,0.6881396232681851,-1.1812437024267481,8.121620993601434,-26.44550081867279,1.5461424766617538,3,0.03000450134278765,1.2550029754638814,4.520004272460952,2.4850044250488423,-0.35999298095700283,4,-0.016302639392811624,3.487839371778169,65.54000091552734,-1.834974037613979,65.56999969482422,2.2444474585467384,66.37999725341797,-0.016302639392811624
8075,2012-03-19,65.31999969482422,65.76000213623047,64.69999694824219,64.80000305175781,43000.0,0.004614012107763132,-1.944422663261738,-0.799992957498486,47.66978445696708,37.28509232961589,-0.36153387073130716,0.7036549771679432,2.966940509348916,2.7225540062589744,24.687087369509968,1.0600051879882812,-1.765575742131091,-0.42549972534179403,-3.363610173075813,2.5126107223922247,-1.8945549492087963,1.0435554985252082,-1.3017718207596687,29.108043440884863,-7.976159768401651,1.4690552238670078,3,-0.26999855041503906,0.9549999237060547,4.070001602172852,2.1850013732910156,0.19000244140625,0,-0.0030618026512029273,1.492294329612545,65.01999664306639,3.487839371778169,65.54000091552734,-1.834974037613979,65.56999969482422,-0.0030618026512029273
8076,2012-03-20,64.94999694824219,65.51000213623047,64.83999633789061,64.83999633789061,65000.0,-0.005664463385038121,-11.181856013313798,0.2115410009243638,48.509477810675364,39.049056683870305,0.20042121959978942,0.8685215982577859,3.284851593026417,3.121717608720445,25.06477453223212,0.670005798339858,-1.526529514360547,-0.6370021820068388,-3.3706695880365345,2.096665224022857,-2.0038358850216866,0.7298315210080091,-0.7630626367582352,11.737062295833573,-28.797202633068757,1.3668337030148483,3,0.2200031280517578,1.325002670288086,4.110004425048828,3.1950035095214844,-0.30999755859375,1,0.0,-1.944422663261738,65.31999969482422,1.492294329612545,65.01999664306639,3.487839371778169,65.54000091552734,0.0
8077,2012-03-21,64.91999816894531,65.34999847412111,64.58000183105469,65.06999969482422,81600.0,-0.0004618749916305287,1.1690074252371632,-1.3636426688859384,50.280905197308705,41.468292652864065,0.4116659707720487,0.6905609615204753,3.240381405832352,3.2086219482977043,25.761502358707844,0.7699966430664205,-1.362686023116538,-0.5125007629394531,-3.008518372178159,1.9835168462992527,-1.760509567558799,0.7355080416798927,-0.5744798062871155,28.333100212351685,-15.766613637956826,1.2480088046193523,3,0.7500038146972656,1.355001449584961,4.140003204345703,4.355003356933594,-0.48999786376953125,2,-0.009704209352848214,-11.181856013313798,64.94999694824219,-1.944422663261738,65.31999969482422,1.492294329612545,65.01999664306639,-0.009704209352848214
8078,2012-03-22,65.34999847412111,65.45999908447266,64.48999786376953,64.48999786376953,54600.0,0.006623541548118617,-1.2558151913557247,-5.733279080413095,60.482642277171294,44.128984410668394,0.12491953289453761,-0.02836307393378945,2.7177740384044284,2.771543374780677,27.119117841712214,0.970001220703125,-1.0655426061270816,0.09999961853029049,-1.747138164454796,1.9471374015153842,-0.8235692729622599,1.0235685100228409,1.4800033569335795,67.71635568478203,18.294799184814785,0.9235688914925468,3,0.3100013732910014,0.9250011444091655,3.690002441406236,3.9250030517577983,-0.1399993896484517,3,-0.006885951931895118,1.1690074252371632,64.91999816894531,-11.181856013313798,64.94999694824219,-1.944422663261738,65.31999969482422,-0.006885951931895118
8079,2012-03-23,65.70999908447266,65.86000061035156,64.94000244140625,65.44000244140625,57900.0,0.005508808244182539,2.228065478978999,0.3139493621475791,57.945403935198044,46.51521641694159,-0.2119021585092895,-0.5944749928184763,2.3025794632734033,2.4103181036804244,28.224230706252527,0.9199981689453125,-0.7958741388328576,0.5715003967285099,-0.7998950216681635,1.9428958151251834,-0.11419731246982678,1.2571981059268467,1.0732026672363304,89.05100546308104,36.84130209039074,0.6856977091983383,3,-0.049999237060546875,0.5650005340576172,3.3100013732910156,3.56500244140625,-0.8099975585937642,4,-0.03271949081018444,-1.2558151913557247,65.34999847412111,1.1690074252371632,64.91999816894531,-11.181856013313798,64.94999694824219,-0.03271949081018444
8080,2012-03-26,66.5,66.86000061035156,65.86000061035156,66.47000122070311,100100.0,0.01202253730838998,1.6666666666666667,0.1111079714035961,71.4285537351808,49.7865881016472,-0.9549662184656711,-1.4352202906806326,1.4476955276511916,1.6364476788966584,27.691427567317582,1.1500015258789062,-0.4883845641748792,1.347001266479495,-0.07721141102503282,2.771213943984023,0.6348949277272311,2.059107605231759,-2.0100021362304688,84.81011843253144,26.221662531707125,0.7121063387522627,3,-0.8250007629394531,-0.22500038146972656,2.2749996185302734,2.7750015258789062,-1.1299972534179688,0,-0.027669117863016734,2.228065478978999,65.70999908447266,-1.2558151913557247,65.34999847412111,1.1690074252371632,64.91999816894531,-0.027669117863016734
8081,2012-03-27,66.61000061035156,67.16000366210939,66.37000274658203,66.37000274658203,56000.0,0.0016541445165647595,-5.583399561306028,8.000254323495701,71.10014795252982,54.03851258143364,-1.1498263175492838,-1.5506922880577036,1.277910552022135,1.5740378637097763,26.770457310329643,0.790000915527358,-0.31088100846821476,1.4100017547607422,-0.14232750626328539,2.9623310157847698,0.6338371242487284,2.186166385272756,-2.0726026916503884,79.4006795004039,16.872440699454827,0.7761646305120137,3,-0.7849998474121094,-0.33500099182128906,2.164999008178711,2.6650009155273438,-1.6100006103515625,1,-0.016514013872417688,1.6666666666666667,66.5,2.228065478978999,65.70999908447266,-1.2558151913557247,65.34999847412111,-0.016514013872417688
8082,2012-03-28,66.72000122070311,67.0,66.25,66.83000183105469,82300.0,0.0016514128410689555,2.3333559391000644,-0.45833995613065015,69.23077949083198,57.66336219444624,-1.2064111822820394,-1.6217653558383631,1.1081711689930955,1.4948675974336538,25.749536794896482,0.75,-0.13022684945300966,1.4425022125244027,-0.251796637347951,3.1368010623967564,0.5953527875882259,2.2896516374605795,-2.0776990722656024,83.52054360032248,20.64858936538993,0.8471494249361764,3,-0.8950004577636577,-0.44500160217283735,1.9199981689453267,2.5550003051757955,-2.0100021362304545,2,-0.031175086825526832,-5.583399561306028,66.61000061035156,1.6666666666666667,66.5,2.228065478978999,65.70999908447266,-0.031175086825526832
8083,2012-03-29,66.93000030517578,67.0,65.44999694824219,66.26000213623047,49400.0,0.003147468234870221,2.8271795644638686,-6.090858648910297,65.0099424686747,60.184181924948646,-1.3393506846293803,-1.7605743335260513,0.8183646894854917,1.2993498586057228,24.459909582123842,1.5500030517578125,-0.05802646396018929,1.5500011444091797,-0.2852219500832831,3.3852242389016354,0.6323895971629554,2.467612691655404,-2.186990096191394,89.63949412330687,29.132152660245673,0.9176115472462287,3,-1.1049995422363281,-0.6550006866455078,1.654998779296875,2.345001220703125,-1.9499969482421733,3,-0.037352457621409485,2.3333559391000644,66.72000122070311,-5.583399561306028,66.61000061035156,1.6666666666666667,66.5,-0.037352457621409485
8084,2012-03-30,66.45999908447266,67.25,66.45999908447266,67.25,49100.0,-0.007022280271329673,1.0,-1.1791090664783985,58.395523715851,61.3759307314913,-0.7192397421272005,-1.152779872942645,1.2043531451001996,1.786675180357122,22.567859173123544,0.7900009155273438,0.18122297466641157,0.9549999237060547,-0.8122880788967564,2.722287926308873,0.07135592240464916,1.8386439250074602,-1.6203091373632645,56.11113465858517,-0.9528396557964811,0.8836440013014081,3,-0.5900001525878906,-0.1849994659423828,2.1125011444091797,2.81500244140625,-0.5199966430664062,4,-0.01880830600691419,2.8271795644638686,66.93000030517578,2.3333559391000644,66.72000122070311,-5.583399561306028,66.61000061035156,-0.01880830600691419
8085,2012-04-02,66.30000305175781,67.11000061035156,66.0,66.29000091552734,96600.0,-0.0024074034745544814,-2.7626886322785875,-0.012660917264623794,49.14899868352491,61.44698860625236,-0.45327815399635085,-0.9152713145764579,1.2731988926286135,1.9576523450018612,20.682770798872035,1.1100006103515625,0.36602568988443807,0.7160037994384822,-1.0447793296303587,2.476786928507323,-0.16438776509593822,1.5963953639729027,-1.3156945014749795,47.222481244436906,-4.228186558048563,0.8803915645344206,4,-0.4300041198730469,-1.0400028228759766,2.2949962615966797,2.9749984741210938,-0.7800064086914205,0,-0.021116160805995654,1.0,66.45999908447266,2.8271795644638686,66.93000030517578,2.3333559391000644,66.72000122070311,-0.021116160805995654
8086,2012-04-03,65.94000244140625,66.77999877929689,65.43000030517578,66.19999694824219,68600.0,-0.005429873209365055,-1.109374627470637,-25.993897787948132,54.3529656749668,61.8994397704366,0.06920020167308394,-0.41260694214318505,1.5385657505414372,2.3042981513413423,18.871622782595377,1.349998474121108,0.5169799959234354,0.25200309753418537,-1.3150889733469455,1.8190951684153163,-0.5315429379063801,1.0355491329747508,-0.8197524041403881,28.022100095996244,-21.175620361656676,0.7835460354405677,4,-0.07000350952148438,-0.6800022125244141,2.114999771118164,3.0699996948242188,0.1999969482421875,1,-0.008644217071886118,-2.7626886322785875,66.30000305175781,1.0,66.45999908447266,2.8271795644638686,66.93000030517578,-0.008644217071886118
8087,2012-04-04,65.38999938964844,65.73999786376953,65.05000305175781,65.34999847412111,49400.0,-0.008340961956235016,-1.1562615485486083,-0.15385292564112146,48.42766088465569,60.55999739349042,0.7743112290366838,0.2568912432932251,2.0010668877650772,2.8630002855596928,16.86850940061676,0.8899993896484375,0.588752764229028,-0.3654998779296932,-1.737914098224664,1.0069143423652775,-1.0517069880771857,0.3207072322177993,1.8600006103515625,15.454400432795346,-32.931651929975,0.6862071101474859,4,0.7050018310546875,-0.12999916076660156,2.2650012969970703,3.220001220703125,0.12999725341795454,2,-0.005964205433379721,-1.109374627470637,65.94000244140625,-2.7626886322785875,66.30000305175781,1.0,66.45999908447266,-0.005964205433379721
8088,2012-04-05,64.68000030517578,65.11000061035156,64.51000213623047,65.09999847412111,80600.0,-0.010857915447313071,1.727250658898599,-10.499713904257376,46.572622200892916,59.29635497856763,1.5413677122516276,1.0324249810696102,2.6170558973824,3.5620104197276987,15.120270550048886,0.8799972534179688,0.6693116153414422,-1.0834991455078153,-2.4271528435840395,0.2601545525684088,-1.7553259945459274,-0.41167229646970327,2.525999755859374,6.204317572402732,-45.32203660860109,0.6718268490381109,4,1.2000007629394531,0.5799999237060547,2.969999313354492,3.924999237060547,0.80999755859375,3,0.0004638030172439134,-1.1562615485486083,65.38999938964844,-1.109374627470637,65.94000244140625,-2.7626886322785875,66.30000305175781,0.0004638030172439134
8089,2012-04-09,63.72999954223633,64.55000305175781,63.52000045776367,63.790000915527344,113500.0,-0.014687704985422378,-3.291681567842071,0.1428610354223385,35.828886823257264,55.34083643279835,2.437274512422377,1.949263316327304,3.4436280468357836,4.476385516315162,14.651986308071319,1.1599998474121094,0.7186306883277069,-1.9489999771118107,-3.5679664418251917,-0.3300335123984297,-2.7584832094685083,-1.139516744755113,3.368160601806636,5.849556421920376,-46.50855934760766,0.8094832323566914,4,1.6550006866455078,1.5300006866455078,3.6100025177001953,4.56500244140625,2.0700035095214844,0,0.019614056545989023,1.727250658898599,64.68000030517578,-1.1562615485486083,65.38999938964844,-1.109374627470637,65.94000244140625,0.019614056545989023
8090,2012-04-10,62.79999923706055,63.81999969482422,62.7400016784668,63.56000137329102,85900.0,-0.014592818325056434,-1.4545486071976625,12.666412359336377,32.57700956270723,51.06048772281805,3.1147885430696363,2.805741439030058,4.242973260854541,5.3734531392642,14.614933088210613,1.0799980163574219,0.6283936656466693,-2.7410003662109403,-4.81050834678436,-0.6714923856375208,-3.7757543564976572,-1.7062463759242235,4.083471325805661,1.4850891497279142,-53.69754697573987,1.03475399028671,4,2.1950016021728516,2.1950016021728516,4.105001449584961,5.060001373291016,3.1599998474121094,1,0.05000005163204957,-3.291681567842071,63.72999954223633,1.727250658898599,64.68000030517578,-1.1562615485486083,65.38999938964844,0.05000005163204957
8091,2012-04-11,63.41999816894531,64.01999664306639,62.81000137329102,63.1500015258789,55100.0,0.009872594576703086,-1.5473666457861446,-0.35525774230789137,38.90532894981869,47.69099321826103,2.229116588853799,2.0581385253891114,3.488770374349798,4.705749615399924,15.009407394000013,1.2199974060058452,0.5434352025439182,-1.973001480102539,-4.206726284635337,0.26072332443025914,-3.089863882368931,-0.8561390778361471,3.131994883168943,22.6665785046622,-34.42884148092338,1.1168624022663975,4,1.575002670288086,1.575002670288086,3.44000244140625,4.395002365112305,0.9199981689452983,2,0.03311255967757787,-1.4545486071976625,62.79999923706055,-3.291681567842071,63.72999954223633,1.727250658898599,64.68000030517578,0.03311255967757787
8092,2012-04-12,63.81999969482422,63.95000076293945,63.02999877929688,63.31000137329102,48000.0,0.006307182867040462,1.3896141213072826,1.8889061572804349,38.63300136603491,44.760221984634384,1.5360180159023287,1.6024685931642182,2.969663617416586,4.268826744763231,15.880184122264913,0.920001983642571,0.292900502270669,-1.4854999542236271,-3.824646254911869,0.8536463464646147,-2.655073104567748,-0.3159268038795062,2.4270340473982372,45.56955709252335,-9.761762096614298,1.1695731503441213,4,1.1750011444091797,1.1750011444091797,3.0400009155273438,3.9950008392333984,0.09000015258789062,3,0.036352236068913246,-1.5473666457861446,63.41999816894531,-1.4545486071976625,62.79999923706055,-3.291681567842071,63.72999954223633,0.036352236068913246
8093,2012-04-13,63.18000030517578,63.7400016784668,63.0099983215332,63.68999862670898,46200.0,-0.01002819480897521,1.3934362668767861,-1.0,31.954365133351104,41.822315475467725,1.7747762740454505,2.1677383690700367,3.470671312545889,4.889044728678229,16.413277239251602,0.8100013732910156,0.0006888726694143088,-2.0074993133544865,-4.527917081519476,0.5129184548104959,-3.267708197436974,-0.7472904292719917,2.7864708719462215,24.30929794870606,-25.65141570997396,1.2602088840824917,4,1.7450008392333984,1.8150005340576172,3.520000457763672,4.26500129699707,0.8799972534179688,4,0.03703697889502733,1.3896141213072826,63.81999969482422,-1.5473666457861446,63.41999816894531,-1.4545486071976625,62.79999923706055,0.03703697889502733
8094,2012-04-16,63.959999084472656,64.20999908447266,63.209999084472656,63.27000045776367,40100.0,0.012345659631675776,-1.4691316162515247,-1.3529429364290018,31.857136317661826,39.90099743481627,0.6737063724889651,1.374739100501202,2.56529361511906,4.09838956710459,16.755925898257466,1.029998779296875,-0.28282114928387614,-1.1745006561279325,-3.753644650067315,1.404643337811443,-2.4640726530976167,0.11507134084175874,1.7483545327569345,82.99316726828269,35.894033524358775,1.2895719969696882,4,0.8000011444091797,1.0350017547607422,2.187501907348633,3.4650020599365234,-0.45999908447265625,0,0.023921182007463626,1.3934362668767861,63.18000030517578,1.3896141213072826,63.81999969482422,-1.5473666457861446,63.41999816894531,0.023921182007463626
8095,2012-04-17,65.12000274658203,65.63999938964844,64.41000366210939,64.41000366210939,64600.0,0.0181363927253555,-2.4647811650423828,1.0289862283625864,40.745358391856925,38.38904107002628,-0.7501714306987708,0.20973726848836804,1.2769430211838824,2.954644927003031,16.429275878307873,1.6800003051757812,-0.5354321183524888,-0.004497146606439628,-2.582163278384627,2.5731689851717547,-1.2933302124955333,1.284335919282654,-2.3800010681152344,81.62554743640028,37.01730597171122,1.2888330658890963,4,-0.8800029754638672,-0.1250019073486328,0.8649978637695312,2.3049983978271484,-1.5700035095214844,1,0.010442264688194758,-1.4691316162515247,63.959999084472656,1.3934362668767861,63.18000030517578,1.3896141213072826,63.81999969482422,0.010442264688194758
8096,2012-04-18,64.94999694824219,65.44999694824219,64.68000030517578,64.77999877929689,59600.0,-0.002610654041300231,-3.162198944242824,0.23943434951267,39.08753098556447,37.351248859016145,-0.821785792571319,0.40026485402523804,1.3268753873986157,3.1402459423263593,16.084973285387566,0.7699966430664062,-0.740710013648183,-0.17450294494628338,-2.7521690767244706,2.403163186831911,-1.463336010835377,1.1143301209428103,-2.1519953155517584,73.76417638108666,32.67034912653499,1.2888330658890963,4,-0.7599964141845703,0.04500389099121094,0.9575042724609375,2.475004196166992,-0.09999847412107954,2,0.015550457023659758,-2.4647811650423828,65.12000274658203,-1.4691316162515247,63.959999084472656,1.3934362668767861,63.18000030517578,0.015550457023659758
8097,2012-04-19,64.29000091552734,65.41000366210939,64.05999755859375,64.87000274658203,68200.0,-0.010161602212865217,-1.596144253059096,-3.411812225114727,34.5794521634579,36.01867441041225,-0.3735125111482134,1.0652595020711146,1.8743838313969832,3.8448903157137124,15.68808432933876,1.3500061035156392,-0.9090135691889571,-0.8029991149902287,-3.4064561496750088,1.8004579196945514,-2.1047276323326116,0.49872940235216134,-1.435159327697754,48.66928038593697,13.149553348622739,1.3017285173423896,4,-0.10000038146972656,0.7049999237060547,1.4399986267089844,3.135000228881836,1.4400024414062642,3,0.000777654715372611,-3.162198944242824,64.94999694824219,-2.4647811650423828,65.12000274658203,-1.4691316162515247,63.959999084472656,0.000777654715372611
8098,2012-04-20,64.90000152587889,65.51999664306639,64.62999725341797,65.51999664306639,75500.0,0.009488265697072285,1.8709883835400212,1.0689537239220226,41.03450150702376,36.59707604194187,-1.060552526437931,0.4425051666511166,1.1589212869543104,3.2982281961862583,15.366324909888117,1.2299957275390483,-1.0819074800405275,-0.17049865722657387,-2.772381412159916,2.4313840977067613,-1.471440034693245,1.1304427202400973,-1.9894567820129225,69.54741683803964,35.11911919391977,1.3009413774666687,4,-0.7100009918212749,0.0949993133545064,0.9424991607666158,2.5249996185302876,1.4399948120117188,4,-0.015254262791843276,-1.596144253059096,64.29000091552734,-3.162198944242824,64.94999694824219,-2.4647811650423828,65.12000274658203,-0.015254262791843276
8099,2012-04-23,63.56000137329102,64.22000122070311,63.31000137329102,64.06999969482422,48800.0,-0.02064715132639161,1.2469093940293288,0.8225844162236546,36.1336069513916,36.99225352957346,0.2825059733214843,1.7003521351079272,2.3898989539708495,4.621767314445329,15.868244682153787,1.5900001525878693,-1.230406858317977,-1.402998924255364,-4.070465460766776,1.2644676122560554,-2.7367321925110772,-0.06926565599965784,-0.5948675365094047,10.729622868556586,-21.168182320038888,1.3337332682557086,4,0.6649990081787038,1.4349994659423757,2.147499084472649,3.864999771118157,2.8400001525878693,0,0.007866522569221157,1.8709883835400212,64.90000152587889,-1.596144253059096,64.29000091552734,-3.162198944242824,64.94999694824219,0.007866522569221157
8100,2012-04-24,64.66000366210939,64.66000366210939,63.7400016784668,63.7400016784668,56500.0,0.017306517700621082,-1.0000000000000309,-1.8039313950618738,43.97364628667248,37.55539990033499,-0.587712469363538,0.4800462648718735,1.2171989300647255,3.5105753453322563,17.233353424936094,1.1000022888183665,-1.2987520759958286,-0.2109968185424691,-2.7803794491106117,2.3583858120256664,-1.4956881338265333,1.0736944967416022,-1.6413725142704365,61.08620716439746,27.512660317858042,1.2846913152840687,4,-0.3350048065185689,0.3349971771240092,1.0024967193603374,2.7649974822997905,2.6599960327148295,1,-0.017940049434131855,1.2469093940293288,63.56000137329102,1.8709883835400212,64.90000152587889,-1.596144253059096,64.29000091552734,-0.017940049434131855
8101,2012-04-25,65.51000213623047,65.63999938964844,64.95999908447266,65.30999755859375,62300.0,0.013145660779156021,1.9565289502927372,0.21739581130557398,50.549462833619906,38.879451174511104,-1.2405203899199506,-0.4812612220690511,0.29385432901942465,2.60950822558209,18.043279436773723,0.9799957275390483,-1.196624121473569,0.6940015792846737,-1.7632928493756026,3.15129600794495,-0.5346456350454645,1.9226487936148118,-2.438943623555325,94.42071398750807,56.136361365731574,1.2286472143301372,4,-1.1850032806396484,-0.5150012969970703,0.1524982452392578,1.614999771118164,1.0,2,-0.02991913960091197,-1.0000000000000309,64.66000366210939,1.2469093940293288,63.56000137329102,1.8709883835400212,64.90000152587889,-0.02991913960091197
8102,2012-04-26,64.63999938964844,65.55999755859375,64.5,65.36000061035156,57100.0,-0.013280456696869392,-1.1199951171875,-3.5999237078008774,49.819490607521004,40.86446511608554,-0.2704043105676561,0.2370783186318306,1.0837246939011038,3.4436221860961354,19.147243823851262,1.05999755859375,-0.9973825302403867,-0.07200107574462322,-2.36024761522161,2.2162454637323563,-1.2161243454831094,1.07212219399387,-1.5175620594338284,57.081508525773664,14.130384122456597,1.144123269738491,4,-0.21500015258789062,0.35500144958496094,1.0825004577636719,2.4850025177001953,1.7600021362304545,3,0.0032487482434335746,1.9565289502927372,65.51000213623047,-1.0000000000000309,64.66000366210939,1.2469093940293288,63.56000137329102,0.0032487482434335746
8103,2012-04-27,64.43000030517578,64.73999786376953,63.65999984741211,64.65000152587889,74000.0,-0.0032487482434333526,4.40007248035401,0.30555673292923896,53.384914101124835,43.2564404253592,0.15148423151109114,0.2637006069501666,1.2262628895488774,3.6210967771464766,20.141940186885627,1.0799980163574219,-0.87519236025922,-0.15700016021727947,-2.1944828109342893,1.8804824904997304,-1.1757414855757844,0.8617411651412255,-1.2572117337724933,48.068664609238624,0.4069081436085469,1.0187413253585063,4,0.04500007629394531,0.5650005340576172,1.5425004959106445,2.6950016021728516,2.089996337890611,4,0.020176983479750055,-1.1199951171875,64.63999938964844,1.9565289502927372,65.51000213623047,-1.0000000000000309,64.66000366210939,0.020176983479750055
8104,2012-04-30,65.20999908447266,66.37999725341797,64.52999877929689,64.52999877929689,98000.0,0.012106142722371205,-4.4411695407781595,-3.0908933277848485,61.82531093132843,45.59865737418938,-0.4833887686083784,-0.6479682744046045,0.35327095862223246,2.795694119936087,20.96593889393458,1.9499969482421875,-0.7513988186493634,0.6854986190795955,-1.179453606873878,2.550450845033062,-0.24697749389713408,1.6179747320563322,-1.9878662967044676,56.98532041383895,3.3386665288580204,0.9324761129767336,4,-0.36499977111816406,-0.2149982452392578,0.7575006484985352,1.9150028228759766,2.0,0,0.017328588702388403,4.40007248035401,64.43000030517578,-1.1199951171875,64.63999938964844,1.9565289502927372,65.51000213623047,0.017328588702388403
8105,2012-05-01,64.90000152587889,66.72000122070311,64.88999938964844,65.08999633789061,150000.0,-0.004753834733108864,-16.428664850138464,-0.2794040099182143,57.489891829447544,47.643364134620825,-0.23231012473945611,-0.4724561520732493,0.5779732692863888,3.0538727380226334,21.37221947610081,1.8300018310546733,-0.5099088694634588,0.4455011367797681,-1.2348067123821238,2.125808985941653,-0.39465278780117785,1.285655061360714,-1.5515541594847093,40.52291248265595,-16.338503969384995,0.8401539245809433,5,0.11499977111817827,0.0949993133545064,1.0674982070922994,2.2250003814697408,1.540000915527358,1,0.023112480196196605,-4.4411695407781595,65.20999908447266,4.40007248035401,64.43000030517578,-1.1199951171875,64.63999938964844,0.023112480196196605
8106,2012-05-02,65.37000274658203,65.72000122070311,64.41999816894531,64.41999816894531,73500.0,0.007241929270459746,-1.7368353423975158,-5.000160623218086,57.78895647566609,50.222197947088404,-0.7112652618072843,-1.040707445474908,0.021543915306040162,2.5379320326702555,21.355178277221924,1.3000030517577983,-0.29736302902166756,0.9440023422241239,-0.6471903226348275,2.5351950070830753,0.14840600979464114,1.7395986746535996,-1.8192621489293117,55.88242260593598,-2.307893458593192,0.7955963324294775,5,-0.35500144958496094,-0.3750019073486328,0.6049966812133789,1.7549991607666016,2.55999755859375,2,0.029830149400508432,-16.428664850138464,64.90000152587889,-4.4411695407781595,65.20999908447266,4.40007248035401,64.43000030517578,0.029830149400508432
8107,2012-05-03,65.0,65.68000030517578,64.83999633789061,65.09999847412111,114700.0,-0.005660130503839955,-2.999963670051204,-0.105261044499248,59.400817164232045,52.26289968677821,-0.2569822176412373,-0.7393262002351264,0.30258329448462007,2.8911519518084816,21.0220977230983,0.8400039672851705,-0.23782054590307666,0.5934995651245174,-0.9569892186085127,2.1439883488575546,-0.18174482674200476,1.3687439569910325,-1.2591037649642587,43.79083500693771,-17.91333556599372,0.7752443918665171,5,0.015001296997070312,-0.0049991607666015625,1.0500001907348633,2.125001907348633,2.3000030517578125,3,0.023230802095853376,-1.7368353423975158,65.37000274658203,-16.428664850138464,64.90000152587889,-4.4411695407781595,65.20999908447266,0.023230802095853376
8108,2012-05-04,64.70999908447266,65.12000274658203,64.62000274658203,64.69999694824219,93800.0,-0.004461552546574543,-4.88268031057852,-0.10002288853283083,54.080517835246766,54.25700089609545,0.003612386825750491,-0.47111703378331526,0.4665013016953594,3.1197213526879324,20.308894752786095,0.5,-0.1541799253384113,0.30199871063231853,-1.2496617059743755,1.8536591272390126,-0.4738314976710285,1.0778289189356656,-0.7903565502968704,12.608718727816814,-44.48569600438403,0.7758302083033477,5,0.48000144958496094,0.2850017547607422,1.340001106262207,2.4150028228759766,2.8799972534179545,4,0.026116557955751185,-2.999963670051204,65.0,-1.7368353423975158,65.37000274658203,-16.428664850138464,64.90000152587889,0.026116557955751185
8109,2012-05-07,64.98000335693361,65.40000152587889,64.51000213623047,64.51000213623047,58000.0,0.004172527836207918,-2.787221608986369,46.99008390541714,49.15663126816009,54.83288811626074,-0.04892704251679447,-0.6774033985915935,0.1051241553731046,2.8109472943897487,18.791616493525034,0.8899993896484233,0.045899003147738426,0.5095027923584183,-1.027802747821923,2.0468083325387525,-0.2591499777317523,1.278155562448589,-0.8923393015661816,24.34801934546593,-28.418834958427666,0.7686527700901679,5,0.20999717712400923,0.014997482299790477,1.0699968338012553,2.144998550415025,2.4399948120117045,0,0.02369949533048854,-4.88268031057852,64.70999908447266,-2.999963670051204,65.0,-1.7368353423975158,65.37000274658203,0.02369949533048854
8110,2012-05-08,65.94000244140625,65.94000244140625,64.45999908447266,64.45999908447266,51700.0,0.01477376169403044,1.0,3.1489351340821075,55.44557239318643,55.376900289545915,-0.9032504588297599,-1.465222489184967,-0.881204728723759,1.8277458444337213,16.75643103879413,1.4800033569335938,0.16574392128828208,1.3125017166137667,-0.14580260604073203,2.7708060392682583,0.5833495552865173,2.041653877941016,-1.6943981561186803,100.0,47.82829574918685,0.7291521613272466,5,-0.7500019073486328,-1.0150012969970703,0.13249683380126953,1.1849994659423828,2.079994201660142,1,0.019259881650670385,-2.787221608986369,64.98000335693361,-4.88268031057852,64.70999908447266,-2.999963670051204,65.0,0.019259881650670385
8111,2012-05-09,65.51999664306639,65.91999816894531,65.09999847412111,65.15000152587889,44000.0,-0.006369514449337088,-2.489351340822386,0.24999613376154073,56.949117620942886,56.16908106881501,-0.5382841795275652,-0.9273701980425102,-0.4755435906029817,2.229056577262682,14.85975802561909,0.840003967285142,0.4635868019242224,0.7874959945678626,-0.605689033019047,2.180681022154779,0.09090348077440069,1.4840885083613244,-1.1259285416538916,71.62129421043582,18.221415636217614,0.6965925137934574,5,-0.32999610900877485,-0.7599964141845561,0.04500293731690874,1.6050052642822408,3.0900039672851705,2,0.014041603258189594,1.0,65.94000244140625,-2.787221608986369,64.98000335693361,-4.88268031057852,64.70999908447266,0.014041603258189594
8112,2012-05-10,66.13999938964844,66.48000335693361,65.51999664306639,65.81999969482422,30000.0,0.009462801867338833,-1.086957963959628,0.8648754536456615,56.99771807457165,56.57050373253132,-1.0316218587731925,-1.4384002059341583,-1.086863306589521,1.555133784225859,13.022780966327746,0.9600067138672159,0.6207884448708683,1.2914987564086857,-0.1666078934970585,2.749605406314423,0.5624454314558136,2.020552081361558,-1.6800003051757812,83.16815603211835,30.496759774680513,0.7290533249528692,5,-0.5699996948242188,-1.4099979400634766,-0.5749998092651367,0.9850025177001953,2.6699981689453125,3,0.027063818144024587,-2.489351340822386,65.51999664306639,1.0,65.94000244140625,-2.787221608986369,64.98000335693361,0.027063818144024587
8113,2012-05-11,65.51999664306639,66.45999908447266,65.27999877929689,65.80999755859375,53300.0,-0.009374096648072872,-2.0649492197176884,-0.9062537252938956,62.03925567645794,56.59427537087904,-0.2690351175864123,-0.6683699589779479,-0.4558539635818306,2.103970734587307,10.993429161812788,1.180000305175767,0.6175691775517862,0.5544961929321204,-0.7014027860147252,1.810395171878966,-0.07345329654130239,1.1824456824055432,-0.9243974304199156,52.47501567421692,-5.274461933174578,0.6279494894734232,5,0.05000305175782671,-0.7899951934814311,0.15750408172608843,1.6050052642822408,4.050003051757827,4,0.0271673763719551,-1.086957963959628,66.13999938964844,-2.489351340822386,65.51999664306639,1.0,65.94000244140625,0.0271673763719551
8114,2012-05-14,65.48999786376953,65.94000244140625,64.09999847412111,65.13999938964844,42300.0,-0.00045785685033361556,1.9439883789771564,-1.2068874799399583,55.8698192797736,56.41426730980416,-0.2180745179471444,-0.5458567550961675,-0.3853114157389541,2.08298341844727,9.49105028754904,1.840003967285142,0.6913112201967238,0.44799747467041584,-0.7342493062824929,1.6302442556233245,-0.1431259158060385,1.0391208651468702,1.2300033569335795,58.403215879365455,1.0313714311363142,0.5911233904764526,5,-0.1999969482421733,-0.7599964141845703,0.0800027847290039,1.6350040435791016,3.4500045776367188,0,0.032065942015900406,-2.0649492197176884,65.51999664306639,-1.086957963959628,66.13999938964844,-2.489351340822386,65.51999664306639,0.032065942015900406
8115,2012-05-15,65.80000305175781,66.08999633789061,65.19000244140625,65.34999847412111,41000.0,0.0047336264788577775,-1.3376566757492818,1.2857329700272073,52.22052031597037,55.79555218094908,-0.4324673529416003,-0.8456635838832369,-0.674835512036168,1.7044359387907093,9.47046457841758,0.8999938964843608,0.7507129559630528,0.7240026473998995,-0.5058432171976932,1.9538485119974922,0.10907971510110315,1.3389255796986959,0.8675981140136599,71.42861722316194,17.968943113733786,0.6149229322987976,5,-0.5100021362304545,-1.0700016021728516,-0.47750282287597656,1.3249988555908203,1.899993896484375,1,0.024619985441538983,1.9439883789771564,65.48999786376953,-2.0649492197176884,65.51999664306639,-1.086957963959628,66.13999938964844,0.024619985441538983
8116,2012-05-16,65.95999908447266,66.47000122070311,65.68000030517578,65.84999847412111,37400.0,0.002431550536388105,-2.511138991556683,0.24444331417524698,61.340174426911915,56.01103632124684,-0.5587273310662226,-0.9761614190850167,-0.7843443776163355,1.4759724230532782,9.329723120167351,0.7900009155273295,0.6535789560357443,0.833498573303217,-0.4560583167627783,2.1230554633692122,0.18872012827021933,1.4782770183362146,0.6562500274658021,78.15112581422723,24.110685804400177,0.6447784450329979,5,-0.6699981689452983,-1.194997787475586,-0.9649982452392578,0.9000034332275391,3.0999984741210938,2,0.031231012540730463,-1.3376566757492818,65.80000305175781,1.9439883789771564,65.48999786376953,-2.0649492197176884,65.51999664306639,0.031231012540730463
8117,2012-05-17,64.33999633789061,66.0,64.33000183105469,66.0,67600.0,-0.02456038158077234,1.0120415479363911,-15.090858648913162,49.37756752735434,55.48848628703658,1.0703690904381915,0.6827856811456172,0.8625590630282716,3.0355950158789966,9.030116574953052,1.6699981689453125,0.5966357693366149,-0.7890039443969812,-2.0719100109724735,0.49390212217851825,-1.4304569776847273,-0.14755091110923502,2.2259277612915014,10.12648040664196,-42.824104297792466,0.6414530332877484,5,0.9500045776367472,0.5250034332275533,0.6550045013427876,2.5200061798095845,4.580001831054702,3,0.06636624985236894,-2.511138991556683,65.95999908447266,-1.3376566757492818,65.80000305175781,1.9439883789771564,65.48999786376953,0.06636624985236894
8118,2012-05-18,63.90999984741211,64.48999786376953,63.59000015258789,64.16999816894531,108000.0,-0.00668319109345783,1.0,0.1566251493703452,40.5523535461908,54.53245542903999,1.5365348173628632,1.090733347411927,1.299540220426664,3.399064155500085,9.00630524706512,0.8999977111816406,0.4850002839490344,-1.1695003509521484,-2.561378623608306,0.22237792170400894,-1.8654394872802271,-0.47356121462406975,2.6066057392687867,11.111096393920384,-39.62185800621475,0.6959391363280791,5,1.1250019073486328,0.9549999237060547,1.085000991821289,2.950002670288086,5.100002288818359,4,0.07667028200407766,1.0120415479363911,64.33999633789061,-2.511138991556683,65.95999908447266,-1.3376566757492818,65.80000305175781,0.07667028200407766
8119,2012-05-21,64.05999755859375,64.36000061035156,63.02000045776367,64.11000061035156,84200.0,0.0023470147322761648,3.872700790678319,0.19232067139105302,43.74998580845286,53.23294580851403,1.3883053073475793,1.0330813251961501,1.1293999931949372,3.1749120552640875,8.114314986895668,1.3400001525878906,0.3814478409164792,-1.0445024490356474,-2.335793397686615,0.24678849961532734,-1.6901479233611383,-0.39885697471015646,2.339543810723427,30.144836836035626,-20.97579470018643,0.6456454743254868,5,0.6900043487548828,0.8100032806396484,0.9000034332275391,2.8000049591064453,6.1100006103515625,0,0.08601314933224335,1.0,63.90999984741211,1.0120415479363911,64.33999633789061,-2.511138991556683,65.95999908447266,0.08601314933224335
8120,2012-05-22,63.5,64.11000061035156,63.22999954223633,64.01000213623047,68000.0,-0.008741766780142934,1.478879444665327,10.199420201403722,36.27019657137229,50.93528791411731,1.749800164343796,1.5828731818542963,1.657819230857001,3.677343550966185,7.649239603974589,0.8800010681152344,0.3490448307905041,-1.54649982452392,-3.014033834912155,-0.07896581413569237,-2.2802668297180304,-0.8127328193298098,2.6967689146239735,13.913027132995854,-35.09314391914907,0.7337670051941148,5,1.2500019073486328,1.3700008392333984,1.3775005340576172,3.3600025177001953,7.720001220703125,1,0.08566932978592523,3.872700790678319,64.05999755859375,1.0,63.90999984741211,1.0120415479363911,64.33999633789061,0.08566932978592523
8121,2012-05-23,63.54999923706055,63.599998474121094,62.68000030517578,63.02000045776367,166000.0,0.0007873895600085667,1.9206418407508326,-1.0392089398177928,38.828977786032866,48.91653899316855,1.5544349634738097,1.4530027838231234,1.5497365063343693,3.549366052418108,8.237127528089855,0.9199981689453125,0.350886003392759,-1.3985004425048828,-2.99207077272186,0.1950698877120871,-2.1952856076133713,-0.6017152773963943,2.4561635701518014,26.204789513717973,-22.491933191341186,0.7967851651084863,5,1.0250015258789062,1.1500015258789062,1.0675010681152344,3.3100032806396484,7.659999847412109,2,0.0653028758615859,1.478879444665327,63.5,3.872700790678319,64.05999755859375,1.0,63.90999984741211,0.0653028758615859
8122,2012-05-24,64.84999847412111,64.84999847412111,63.0099983215332,63.54999923706055,62000.0,0.020456321835837787,1.8307711268328497,2.452834398572031,50.93332831489234,47.68254706410571,0.05834076896752549,0.17870511537053346,0.23167496822360079,2.200510367877655,8.086307923892488,1.8400001525879048,0.2358239184013513,-0.10900115966795454,-1.6967695681565402,1.4787672488206383,-0.9028853639122474,0.6848830445763383,0.890071332928315,100.0,44.8076729221848,0.7938842042442955,5,-0.27499771118165484,-0.14999771118165484,-0.25749778747560015,2.0100040435790874,6.3499984741210795,3,0.06491903135745902,1.9206418407508326,63.54999923706055,1.478879444665327,63.5,3.872700790678319,64.05999755859375,0.06491903135745902
8123,2012-05-25,65.73000335693361,65.75,64.70999908447266,64.76000213623047,68200.0,0.013569852020330675,1.0594189542384915,0.7461552230572204,54.62391638718902,47.54411340937409,-0.8814341175643392,-0.6312791693948583,-0.6555717892553332,1.2738751260719425,7.07569554176269,1.0400009155273438,0.15078657535767093,0.7060035705566605,-0.8969474264895183,2.3089545676028465,-0.0954719279664289,1.50747906907975,-3.0500030517578267,99.34864348357738,38.59183800303338,0.8014754985230927,5,-1.1550025939941548,-1.0300025939941548,-1.1375026702881001,0.6399974822997905,6.369995117187486,4,0.04853179140565489,1.8307711268328497,64.84999847412111,1.9206418407508326,63.54999923706055,1.478879444665327,63.5,0.04853179140565489
8124,2012-05-29,66.33999633789061,66.44999694824219,65.58999633789061,65.91999816894531,83600.0,0.009280282212136282,1.6875044703526658,0.4329872581406114,52.577279551360164,47.583753324417394,-1.5177864975592996,-1.2145453563810236,-1.2491039282064804,0.6294267348327054,7.357721252775598,0.8600006103515767,0.026099685181449672,1.2594966888427592,-0.44735038999132826,2.966343767676854,0.4060731494257084,2.11292022825981,-3.598596038818343,97.08220932891585,39.583781339372166,0.8534235394170467,5,-1.7649955749511577,-1.6399955749511577,-1.747495651245103,0.03000450134278765,5.510002136230483,1,0.04024730096065543,1.0594189542384915,65.73000335693361,1.8307711268328497,64.84999847412111,1.9206418407508326,63.54999923706055,0.04024730096065543
8125,2012-05-30,66.40000152587889,66.41000366210939,65.87000274658203,65.98000335693361,102200.0,0.0009045099683553381,1.454535996670734,0.9999999999999661,55.94597771186257,46.98439813385636,-1.6580982151299253,-1.2189063908013935,-1.3012830964704136,0.5309734784920863,7.724863416455445,0.540000915527358,-0.1028283171164901,1.2445018768310376,-0.5580874096930728,3.047091163355148,0.3432072335689895,2.1457965200930857,-3.51025736083983,98.6738602949357,41.18716895782337,0.9012946432620534,5,-1.8350028991699077,-1.700000762939439,-1.7900009155273295,-0.3000011444091655,5.529998779296889,2,0.05677705657276366,1.6875044703526658,66.33999633789061,1.0594189542384915,65.73000335693361,1.8307711268328497,64.84999847412111,0.05677705657276366
8126,2012-05-31,67.31999969482422,67.33000183105469,64.58000183105469,66.12999725341797,106800.0,0.013855393792224113,3.5454293244555415,2.833351498637794,57.662342680831586,47.90492870646494,-2.642812576136677,-2.0926146899311107,-2.1906753116645916,-0.41500876732747827,8.14696870678807,2.75,-0.13998094771477554,2.067000198364255,0.02104227782710666,4.112958118901403,1.0440212380956808,3.089979158632829,-4.287845418457032,99.76846925683223,43.64950032484863,1.0229789602685728,5,-2.3149986267089844,-2.3149986267089844,-2.6599998474121094,-1.3099994659423828,4.489997863769531,3,0.057932286743292316,1.454535996670734,66.40000152587889,1.6875044703526658,66.33999633789061,1.0594189542384915,65.73000335693361,0.057932286743292316
8127,2012-06-01,66.51000213623047,67.77999877929689,66.34999847412111,66.34999847412111,130700.0,-0.012032049350351182,-16.874594697695336,0.1344565830640492,56.273805621390274,49.651756714820436,-1.6680411597286593,-1.2265785791553583,-1.3578859149737355,0.3536521515899125,8.468577009910225,1.4300003051757812,-0.18820401567430167,1.1815025329589872,-0.9353608208340489,3.2983658867520163,0.12307085606246915,2.2399342098555053,-3.2199770065820346,60.31256705528906,3.578470103901388,1.0584316768965152,6,-1.2800025939941406,-1.2800025939941406,-1.8500022888183594,-0.5000019073486328,5.1999969482421875,4,0.0706660170994331,3.5454293244555415,67.31999969482422,1.454535996670734,66.40000152587889,1.6875044703526658,66.33999633789061,0.0706660170994331
8128,2012-06-04,66.40000152587889,66.87000274658203,65.87000274658203,66.63999938964844,85300.0,-0.0016538957573067892,1.8571241730335364,-1.4999523173757703,55.70893597142745,50.98052895515095,-1.3049151884907388,-1.0366237347776206,-1.2397640808105166,0.41055885594467156,8.751580727362091,1.0,-0.32127159288936014,0.9870018005371008,-1.1606060605762707,3.1346096616504653,-0.08680213001957782,2.0608057310937795,-2.7507785042585837,56.87504470352551,0.33753600647824555,1.0738039305566824,6,-1.170001983642564,-1.170001983642564,-1.6900014877319194,-0.3900012969970561,4.5499954223632955,0,0.0722890860249834,-16.874594697695336,66.51000213623047,3.5454293244555415,67.31999969482422,1.454535996670734,66.40000152587889,0.0722890860249834
8129,2012-06-05,66.51999664306639,66.62999725341797,65.55999755859375,65.94999694824219,54200.0,0.0018071553378011807,1.7088568476150927,-2.375019868391573,54.62721797167498,53.020197999629026,-1.1613957743389278,-1.0912814819173633,-1.3616818496706884,0.25503271232685165,9.365802651113372,1.0699996948242188,-0.24169977498051765,1.0299972534179602,-1.1622100023924133,3.2222045092283267,-0.06610637448721945,2.12610088132314,-2.5403115608319595,60.62489569177145,5.724355725040418,1.0961036279051837,6,-1.289997100830064,-1.289997100830064,-1.7849960327148295,-0.5099964141845561,3.6100006103515767,1,0.08388457776081859,1.8571241730335364,66.40000152587889,-16.874594697695336,66.51000213623047,3.5454293244555415,67.31999969482422,0.08388457776081859
8130,2012-06-06,67.20999908447266,67.26999664306639,66.29000091552734,66.51000213623047,41400.0,0.010372857429754356,1.390256610655252,1.2280654789790297,57.52106807980483,55.09709692115924,-1.4190159229027302,-1.7721179920317525,-2.0710966821909977,-0.47563112349725145,9.754428893577172,0.9799957275390483,-0.021576511579382895,1.6564998626708984,-0.660606850859466,3.973606576201256,0.4979465059057162,2.8150532194360807,-2.926288906473232,82.18749254941193,28.979308016934112,1.1585533567651793,6,-1.8150005340576172,-1.9799995422363281,-2.289999008178711,-1.1999988555908203,5.180000305175781,2,0.06903733749224839,1.7088568476150927,66.51999664306639,1.8571241730335364,66.40000152587889,-16.874594697695336,66.51000213623047,0.06903733749224839
8131,2012-06-07,66.44000244140625,67.98000335693361,66.36000061035156,67.91000366210939,87000.0,-0.011456578687028984,1.0124250092405496,-2.1000108991825814,64.07513844926602,56.55729804720077,-0.2189900870397281,-0.9799029819867826,-1.3334062909546844,0.2513686319975079,10.059713791828592,1.6200027465820455,0.16118116629064616,0.8405029296875028,-1.5100901301303793,3.191095989505378,-0.3347936002214311,2.015799459596437,-1.8765891753030246,36.363751004902134,-21.373038067246206,1.1752965299089377,6,-0.15999984741210938,-1.1100006103515625,-1.4350013732910156,-0.43000221252441406,3.9799957275390625,3,0.08263091002459233,1.390256610655252,67.20999908447266,1.7088568476150927,66.51999664306639,1.8571241730335364,66.40000152587889,0.08263091002459233
8132,2012-06-08,67.93000030517578,68.04000091552734,66.09999847412111,66.26000213623047,78500.0,0.022426216270590382,1.0529132993710644,-1.1360522327637999,73.59159296572176,58.66481766703774,-1.370239319732974,-2.4547804917172584,-2.8426087771234734,-1.2733983673488893,9.900541837817483,1.9400024414062358,0.5126091586893011,2.2410007476806584,-0.3228781146144115,4.804879609975728,0.9590613165331234,3.5229401788281933,-3.0249280299895247,95.56449752198832,30.610881830534524,1.2819394311475347,6,-1.6199989318847656,-2.5699996948242188,-2.924999237060547,-1.9200000762939453,2.5699996948242188,4,0.057117580391389255,1.0124250092405496,66.44000244140625,1.390256610655252,67.20999908447266,1.7088568476150927,66.51999664306639,0.057117580391389255
8133,2012-06-11,67.30000305175781,68.30999755859375,67.19999694824219,68.30999755859375,85400.0,-0.009274212433206253,1.19803296520675,-0.6047877929553657,68.00006103525968,60.378460054137676,-0.5521854693098049,-1.775629620778787,-2.2463026608593992,-0.6927250125642956,9.98270334780256,1.1100006103515625,0.8538757870146441,1.522003173828125,-1.1389169096324707,4.182923257288721,0.19154313209782003,2.85246321555843,-2.0187393397306295,63.27292702414773,-5.832451029238605,1.330460041730299,6,-0.8550033569335938,-1.8050041198730469,-2.295001983642578,-1.2900028228759766,3.6699981689453125,0,0.06552742693523039,1.0529132993710644,67.93000030517578,1.0124250092405496,66.44000244140625,1.390256610655252,67.20999908447266,0.06552742693523039
8134,2012-06-12,67.58999633789061,67.94999694824219,66.08000183105469,67.48000335693361,51700.0,0.004308963937338595,3.5060438095763358,-0.10890453384898456,73.42500279657688,62.320573952439275,-0.7221625949724739,-2.002920433973614,-2.552160112819294,-1.0294195397481332,10.241179016127496,1.8699951171875,1.0343258029348874,1.706996536254863,-1.069303192041744,4.48329626455147,0.3188466721065595,3.0951464004031664,-1.8847098873441013,67.71288788531874,-8.028032075721057,1.3881498641483045,6,-1.144996643066392,-2.094997406005845,-2.497495651245103,-1.5799961090087749,1.9400024414062784,1,0.04971150750703579,1.19803296520675,67.30000305175781,1.0529132993710644,67.93000030517578,1.0124250092405496,66.44000244140625,0.04971150750703579
8135,2012-06-13,67.41999816894531,68.45999908447266,67.27999877929689,67.52999877929689,56400.0,-0.0025151380108893173,-5.051293086584351,-1.0000693625584787,71.8644516370693,63.898586058687904,-0.4383604728739101,-1.7974918225209109,-2.395170648531291,-0.909341659241079,10.50750890955155,1.180000305175767,1.1238131731782772,1.4559986114501982,-1.403390251226611,4.315387474127007,0.026304180111793585,2.8856930427886027,-1.3500521632721956,56.30243211273566,-24.642649843818504,1.429694431338404,6,-0.4099998474121094,-1.8499984741210938,-2.3274974822998047,-1.4099979400634766,2.44000244140625,2,0.04019577511233052,3.5060438095763358,67.58999633789061,1.19803296520675,67.30000305175781,1.0529132993710644,67.93000030517578,0.04019577511233052
8136,2012-06-14,68.01999664306639,68.45999908447266,67.33999633789061,67.62999725341797,50900.0,0.008899413978291193,-1.3092811074405784,-3.5454293244549544,69.44789250295337,65.3623734899727,-1.0377530529314498,-2.3560430244560706,-2.989868332656542,-1.5550008594370723,11.129312140538019,1.1200027465820455,1.2149016984441516,1.9529972076415874,-1.0505594800914793,4.956553895374654,0.45121886377505405,3.4547755515081207,-1.9399948120117045,81.51248112684304,2.8547116856072847,1.5017783438665333,6,-1.009998321533189,-2.4499969482421733,-2.9624958038329936,-2.009996414184556,1.3199996948242188,3,0.06424585360557344,-5.051293086584351,67.41999816894531,3.5060438095763358,67.58999633789061,1.19803296520675,67.30000305175781,0.06424585360557344
8137,2012-06-15,68.61000061035156,69.31999969482422,67.76000213623047,67.87000274658203,134000.0,0.008673978188814102,-2.249998013176613,1.8974333894128004,68.320645141877,66.76367450891154,-1.4511495611699559,-2.750780773174398,-3.5498753665043523,-2.18003410205192,10.75800760867014,1.55999755859375,1.2968093549235675,2.329500961303708,-0.7629037967231369,5.421905719330553,0.7832985822902856,3.8757033403171306,-2.149199218749999,78.08643356182287,1.9614056657501067,1.5462023790134232,6,-1.1700019836425781,-2.6100006103515625,-3.635000228881836,-3.614999771118164,-0.470001220703125,4,0.026380958205685534,-1.3092811074405784,68.01999664306639,-5.051293086584351,67.41999816894531,3.5060438095763358,67.58999633789061,0.026380958205685534
8138,2012-06-18,68.80999755859375,68.97000122070311,68.29000091552734,68.29000091552734,94100.0,0.0029149824582863637,-1.6154026732396713,0.7027001948594228,66.57723014406795,68.09145363917743,-1.4229791096315125,-2.7034682735768456,-3.6940440330453868,-2.4124965811430457,9.87164762964434,0.680000305175767,1.303230949653738,2.2844980239868136,-0.7935288773980318,5.362524925371666,0.7454845732943909,3.8235114746792362,-1.8345404724121153,84.25918294782103,10.339576302530006,1.5390134506924247,6,-1.1099967956542969,-2.80999755859375,-3.65999698638916,-3.8149967193603516,-0.04999542236328125,0,0.024560420016977336,-2.249998013176613,68.61000061035156,-1.3092811074405784,68.01999664306639,-5.051293086584351,67.41999816894531,0.024560420016977336
8139,2012-06-19,69.56999969482422,69.76000213623047,68.72000122070311,68.87999725341797,79800.0,0.011044937700852353,-1.0594189542384618,1.3269363381604238,69.44789250295354,69.41665635286061,-1.9051913689190627,-3.193228015419777,-4.357609488481756,-3.2090176274959106,8.785785403444182,1.040000915527358,1.40938753340032,2.7690000534057617,-0.3656941122055173,5.903694219017034,1.2016529706001222,4.336347136211401,-2.1725249390869124,92.33862160407799,20.66004248758901,1.5673470828056368,6,-1.6499977111816406,-3.3499984741210938,-4.419999122619629,-4.57499885559082,-0.23000335693360796,1,0.02012363852264132,-1.6154026732396713,68.80999755859375,-2.249998013176613,68.61000061035156,-1.3092811074405784,68.01999664306639,0.02012363852264132
8140,2012-06-20,68.94000244140625,69.58999633789061,68.68000030517578,69.34999847412111,45000.0,-0.009055587985935198,1.0449538374495633,-0.594195046439649,60.30539019222052,68.9977954354111,-1.1219734509596577,-2.2501493206897862,-3.606526585486307,-2.616539759263503,7.628690820293116,0.9099960327148295,1.5289491085977147,1.8670026779174833,-0.9937669535000424,4.727772309335009,0.43661786220872045,3.297387493626246,-1.0700222095703111,66.11579627673848,-1.926586122726306,1.4303848157087624,6,-1.0200004577636719,-2.720001220703125,-3.9300012588500977,-3.9450016021728516,1.0699996948242188,2,0.008558113098300124,-1.0594189542384618,69.56999969482422,-1.6154026732396713,68.80999755859375,-2.249998013176613,68.61000061035156,0.008558113098300124
8141,2012-06-21,67.69999694824219,69.15000152587889,67.55999755859375,69.05999755859375,73700.0,-0.01798673410576057,1.0649287596853336,3.317106756731495,57.17730320223453,67.17398546169031,0.35264222484747165,-0.7202213370101731,-2.277335367771059,-1.4256369141244818,5.758350443839092,1.590003967285142,1.6355087979190586,0.4194972991943331,-1.9198450469645962,2.7588396453532624,-0.7501738738851316,1.5891684722737978,2.0600051879882812,6.363595379370854,-60.068278950366555,1.1696711730794622,6,0.22000503540039062,-1.4799957275390625,-2.689995765686035,-2.704996109008789,2.5,3,0.031905520819457855,1.0449538374495633,68.94000244140625,-1.0594189542384618,69.56999969482422,-1.6154026732396713,68.80999755859375,0.031905520819457855
8142,2012-06-22,69.05999755859375,69.12000274658203,68.08999633789061,68.33000183105469,75900.0,0.020088636213548172,1.4235270886439857,-0.5367613234749633,63.94129995801437,66.72301200866305,-0.9277773319675191,-1.8431467961594592,-3.5434033288479867,-2.8207837456295692,4.98797968924144,1.4200057983398438,1.7014751879233359,1.56899795532226,-0.6010156096959207,3.7390115203404406,0.4839911728131625,2.6540047378313574,0.6560044860839866,68.1816763132068,0.5185821600885845,1.0850067825090932,6,-1.1399955749511719,-2.839996337890625,-4.032496452331543,-4.064996719360352,0.23000335693359375,4,0.004054427877141054,1.0649287596853336,67.69999694824219,1.0449538374495633,68.94000244140625,-1.0594189542384618,69.56999969482422,0.004054427877141054
8143,2012-06-25,68.91999816894531,69.11000061035156,67.70999908447266,68.23000335693361,70500.0,-0.002027213938570638,1.616826028364243,0.9452039046006369,62.55232245877458,65.5149364155739,-0.5965489902115735,-1.5303702983871972,-3.288529157492775,-2.722051377075786,5.0265627095922,1.4000015258789062,1.7823363653338617,1.2694988250732422,-0.823078554230392,3.3620762043768764,0.2232101354214251,2.3157875147250593,0.7528837860107416,61.81808093383595,-6.457069777582113,1.046288689651814,6,-0.3999977111816406,-2.6999969482421875,-3.8424978256225586,-3.924997329711914,-0.43999481201170454,0,-0.011317452118684734,1.4235270886439857,69.05999755859375,1.0649287596853336,67.69999694824219,1.0449538374495633,68.94000244140625,-0.011317452118684734
8144,2012-06-26,69.01000213623047,69.20999908447266,68.30999755859375,68.87999725341797,44500.0,0.0013059194671556362,2.3962399953935627,0.1884142902951199,60.04466946638468,64.20162728549784,-0.5184643839660055,-1.4862908643616919,-3.285389559063077,-2.8495454499184376,5.2062108696628435,0.9000015258789062,1.642247119065118,1.2260025024414034,-0.8551947028815192,3.307199707764326,0.1854038997799421,2.2666011051028647,0.6206221307983384,71.42883988033543,4.7105349459651364,1.0405986026614593,6,-0.4600028991699219,-2.7900009155273438,-4.060001373291016,-4.01500129699707,-0.25,1,-0.0036226632699776218,1.616826028364243,68.91999816894531,1.4235270886439857,69.05999755859375,1.0649287596853336,67.69999694824219,-0.0036226632699776218
8145,2012-06-27,70.16999816894531,70.37000274658203,68.70999908447266,68.91000366210939,44300.0,0.01680910008414327,1.0,9.691901408450596,69.94652074789362,64.25703042382453,-1.3939374300166634,-2.4763293867790708,-4.374238458797805,-4.047532753629525,5.55334822725106,1.660003662109375,1.6302190184585612,2.1974987030029354,-0.033430208931164884,4.428427614937036,1.0820342470358923,3.3129631589699784,-2.6100006103515625,92.88241251326997,21.402260211909777,1.1154644559670477,6,-1.2049980163574219,-3.6449966430664062,-5.359996795654297,-5.174997329711914,-0.29000091552734375,2,-0.011828443105504127,2.3962399953935627,69.01000213623047,1.616826028364243,68.91999816894531,1.4235270886439857,69.05999755859375,-0.011828443105504127
8146,2012-06-28,71.22000122070312,71.52999877929688,69.27999877929689,69.83000183105469,123600.0,0.014963703565016084,1.2388120886378506,1.1031789282470605,68.46241515398802,64.27278264739242,-2.1705394370731312,-3.3931413319340464,-5.333945717104825,-5.123420170894903,5.615648598108251,2.249999999999986,1.580309420495439,3.052501678466797,0.4166768620388126,5.688326494894781,1.7345892702527976,4.370414086680796,-3.603803558349611,91.88488001677668,22.482489064676955,1.3179124082139921,6,-1.6750030517578125,-4.115001678466797,-6.409999847412109,-6.225000381469727,-1.5800018310546875,3,-0.016989596514088823,1.0,70.16999816894531,2.3962399953935627,69.01000213623047,1.616826028364243,68.91999816894531,-0.016989596514088823
8147,2012-06-29,71.20999908447266,72.41999816894531,70.72000122070312,72.41999816894531,110600.0,-0.00014043998959611947,1.8099144372213851,-0.8705033207091498,73.58260314176415,65.05115742491422,-1.9589463948096153,-3.1757981556827417,-5.2106254094362185,-5.130841486591692,6.219357282717892,1.6999969482421875,1.5696868226836926,2.807499694824216,-0.03599616865390942,5.650995558302341,1.3857517630851532,4.229247626563279,-3.437249377441404,74.30999321291523,3.9615666388175157,1.421747931739066,6,-1.220001220703125,-3.4950008392333984,-6.572498321533203,-6.244998931884766,-1.0400009155273438,4,-0.014183431389071632,1.2388120886378506,71.22000122070312,1.0,70.16999816894531,2.3962399953935627,69.01000213623047,-0.014183431389071632
8148,2012-07-02,71.19999694824219,71.47000122070312,70.33999633789061,71.23999786376953,195000.0,-0.00014045971575715743,3.519950562277854,0.033058632887129014,72.53430842146985,65.39409252697159,-1.7592769964273032,-2.938408114206638,-5.104750103794075,-5.137380155010121,6.402839548175647,1.1300048828125142,1.5711458790002837,2.557497787475583,-0.38296309798485595,5.497958672936022,1.0872673447453565,4.02772823020581,-3.148412333496097,70.31627641050963,-0.3504284946217382,1.4702304427302224,7,-1.2099990844726562,-2.6999969482421875,-6.562496185302734,-6.234996795654297,-1.0999984741210795,0,-0.026825788126132788,1.8099144372213851,71.20999908447266,1.2388120886378506,71.22000122070312,1.0,70.16999816894531,-0.026825788126132788
8149,2012-07-03,72.0999984741211,72.16999816894531,70.86000061035156,71.16000366210938,54400.0,0.012640471410878762,1.425934429240518,-23.49933244325768,76.77341692483486,67.22387327503985,-2.528562507216151,-3.5826184053253343,-5.853244847640298,-6.041831361666311,6.528622578258777,1.30999755859375,1.5804944102065122,3.178499221801758,0.03416640553629691,6.322832038067219,1.6063328136690274,4.750665629934488,-3.7863090461230513,91.37466917004095,18.11061344984259,1.5721664081327291,7,-2.1100006103515625,-3.5999984741210938,-7.462497711181641,-7.134998321533203,-2.3300018310547017,1,-0.05020797772259056,3.519950562277854,71.19999694824219,1.8099144372213851,71.20999908447266,1.2388120886378506,71.22000122070312,-0.05020797772259056
8150,2012-07-05,71.8499984741211,71.91000366210938,71.4800033569336,71.66999816894531,50100.0,-0.003467406453409705,1.8665666403885766,0.19149074322075857,72.82476247981265,68.96247986143742,-2.036533161801657,-3.127527854291742,-5.486981132804715,-5.785006186579864,7.186753810701011,0.6199951171875,1.6062517989523144,2.6964992523193416,-0.5972853964145344,5.990283901053218,1.0496069279523965,4.343391576686287,-3.2899305216662214,81.84713994839215,9.228795659856686,1.6468923243669413,7,-1.7849998474121094,-3.3499984741210938,-7.212497711181641,-6.884998321533203,-2.05999755859375,3,-0.04300621299252472,1.425934429240518,72.0999984741211,3.519950562277854,71.19999694824219,1.8099144372213851,71.20999908447266,-0.04300621299252472
8151,2012-07-06,71.93000030517578,72.04000091552734,71.30000305175781,71.30000305175781,60700.0,0.0011134562665788827,-1.3492098092643052,3.4999788072733438,71.06595446188165,69.75410813964488,-1.6242114776683252,-2.9251165901737863,-5.474794698558981,-5.862119127428969,8.117070999789822,0.7399978637695312,1.5416327482891745,2.5020011901855526,-0.7544651508743812,5.758467531245486,0.8737680196555857,4.130234360715519,-3.1383365397314833,76.44243113377121,4.329221836790893,1.6282331705299673,7,-1.8650016784667969,-3.4300003051757812,-7.2975006103515625,-6.965000152587891,-2.19000244140625,4,-0.02849997279383165,1.8665666403885766,71.8499984741211,1.425934429240518,72.0999984741211,3.519950562277854,71.19999694824219,-0.02849997279383165
8152,2012-07-09,71.80999755859375,71.91999816894531,71.4000015258789,71.91999816894531,60900.0,-0.0016683267909480826,8.454431960049938,-0.17460490463215259,69.23072408652887,70.49615276495092,-1.1992078486043454,-2.6346078419324073,-5.23405032685028,-5.737500997321945,9.144188910816938,0.529998779296875,1.6266614079921737,2.1879985809326143,-1.1538861413686448,5.5298833032338734,0.5170562197819777,3.858940942083251,-2.8006337289393883,80.32785518339726,9.348224881318842,1.6709423611506296,7,-1.4449996948242188,-2.8199996948242188,-6.804996490478516,-6.804996490478516,-2.55999755859375,0,-0.030218608031210237,-1.3492098092643052,71.93000030517578,1.8665666403885766,71.8499984741211,1.425934429240518,72.0999984741211,-0.030218608031210237
8153,2012-07-10,71.70999908447266,72.25,71.43000030517578,71.9000015258789,51900.0,-0.0013925425082976783,-1.1866658528645833,1.7272853377722293,64.98595937836589,71.04518497739328,-0.739605561227691,-2.3054871376055814,-5.0052128539413445,-5.625118784084734,10.243888846036361,0.8199996948242188,1.8514439895855475,1.8675003051757812,-1.4106440745215565,5.145644684873119,0.22842811532710527,3.5065724950244572,-2.4959971944608412,61.150996212744936,-6.832461881817913,1.6390721898486698,7,-1.1450004577636719,-2.720001220703125,-6.479999542236328,-6.479999542236328,-2.6500015258789062,1,-0.021475400016575885,8.454431960049938,71.80999755859375,-1.3492098092643052,71.93000030517578,1.8665666403885766,71.8499984741211,-0.021475400016575885
8154,2012-07-11,70.94999694824219,71.69999694824219,70.52999877929688,71.69999694824219,49000.0,-0.010598272848047374,2.1199951171875,3.9473176999678765,63.823859057021956,70.36488923396308,0.3626623755250762,-1.3500745954291347,-4.147692168196144,-4.873472705611846,10.519877221078756,1.1800003051757812,1.88678737224582,0.9394981384277372,-2.193783308361475,4.072779585216949,-0.6271425849668759,2.5061388618223503,-1.5436352814943604,24.41848086442753,-41.991840512350244,1.566640723394609,7,-0.09999847412109375,-1.9599990844726562,-5.719997406005859,-5.719997406005859,-1.7399978637695312,2,-0.011980246803127481,-1.1866658528645833,71.70999908447266,8.454431960049938,71.80999755859375,-1.3492098092643052,71.93000030517578,-0.011980246803127481
8155,2012-07-12,70.12999725341797,70.91000366210938,69.76999664306639,70.7699966430664,74500.0,-0.011557431009086683,1.4782399575414114,0.85333251953125,67.73719294533021,70.28430898855667,1.3146396319485092,-0.3337503255275749,-3.227698093879411,-4.060135691486408,10.974184807405585,1.1800003051757955,1.9424830887003282,-0.016001510620114345,-2.9022404226977443,2.8702374014575156,-1.4591209666589293,1.4271179454187006,-0.5428173965382967,14.51613399413694,-57.03223647298975,1.4431194560388179,7,0.9650001525878906,-0.8799972534179688,-4.899997711181641,-4.899997711181641,-0.7799987792968608,3,-0.005133332731365958,2.1199951171875,70.94999694824219,-1.1866658528645833,71.70999908447266,8.454431960049938,71.80999755859375,-0.005133332731365958
8156,2012-07-13,72.38999938964844,72.72000122070312,70.26999664306639,70.26999664306639,56600.0,0.03222589797150355,-1.3113220787913726,-3.3125074505877246,71.4838404819799,70.05111313746953,-0.8514879689737853,-2.37114643912129,-5.374534623119104,-6.316121443768395,11.873160469481988,2.5900039672851562,2.1020610590951634,2.025500488281253,-0.8446760737795529,4.895677050342059,0.59041220725085,3.4605887693116557,-2.632850434044826,88.81351461091447,16.143666689964462,1.435088281030401,7,-1.1450004577636719,-2.9899978637695312,-7.077500343322754,-7.159999847412109,-3.2600021362304688,4,-0.03591654228543739,1.4782399575414114,70.12999725341797,2.1199951171875,70.94999694824219,-1.1866658528645833,71.70999908447266,-0.03591654228543739
8157,2012-07-16,70.41999816894531,72.11000061035156,70.23999786376953,72.11000061035156,58200.0,-0.027213720642534356,1.2130178049044746,-0.7971699301479399,57.82879605502074,68.41716731897519,1.1115591697891034,-0.2725667190182719,-3.299998032707464,-4.351762128882228,12.72616662073321,2.1500015258789062,2.0214214191768747,-0.03500061035155966,-2.783822385512096,2.7138211648089765,-1.4094114979318277,1.3394102772287084,-0.6500015258789205,22.033915838857467,-49.860185690554914,1.3744108875802683,7,0.8250007629394531,-1.0199966430664062,-4.614995956420898,-5.089996337890625,-0.40999603271484375,0,-0.009656352213250341,-1.3113220787913726,72.38999938964844,1.4782399575414114,70.12999725341797,2.1199951171875,70.94999694824219,-0.009656352213250341
8158,2012-07-17,70.5,71.37000274658203,70.08999633789061,70.83999633789062,35300.0,0.0011360669289248726,-1.2069006340269626,0.20118097439416374,57.784720666538576,66.30731217916448,1.0301521260021644,-0.23132629770674384,-3.263030546282124,-4.452805379876949,13.576685836827426,1.2800064086914205,1.8897414692536785,-0.039498901367181816,-2.6770532371002957,2.598055434365932,-1.3582760692337388,1.2792782664993751,-0.49400299072266307,24.74583810708586,-45.257038629522384,1.3187771678665585,7,0.7449989318847656,-1.0999984741210938,-4.664999008178711,-5.1399993896484375,-1.150001525878892,1,-0.01773049645390068,1.2130178049044746,70.41999816894531,-1.3113220787913726,72.38999938964844,1.4782399575414114,70.12999725341797,-0.01773049645390068
8159,2012-07-18,70.97000122070312,71.73999786376953,70.4800033569336,70.4800033569336,32900.0,0.0066666839816045265,-4.142857142857143,-1.4411857104389194,54.50451147069992,64.27172873370752,0.4280144451543748,-0.6230070501482032,-3.6168937167497432,-4.924403464337928,13.975666889893331,1.2599945068359375,1.7257605482169396,0.3605022430419922,-2.242803124454852,2.9638076105388365,-0.9411504407064228,1.6621549267904072,-0.8800048828125142,40.67805815400003,-25.338885765853234,1.301652683748421,7,0.2749977111816406,-1.5699996948242188,-5.000001907348633,-5.475002288818359,1.3699951171875,2,-0.026912831185808006,-1.2069006340269626,70.5,1.2130178049044746,70.41999816894531,-1.3113220787913726,72.38999938964844,-0.026912831185808006
8160,2012-07-19,69.52999877929689,70.95999908447266,69.33000183105469,70.95999908447266,56500.0,-0.020290297543156366,1.279715951833455,-2.9183806928765765,40.88457993152495,60.918242674778995,1.681102402066827,0.910125363217972,-2.1060400390198453,-3.4667644214228943,14.071259496392244,1.6399993896484375,1.5381372584480744,-1.109000015258772,-3.645155069577484,1.4271550390599401,-2.377077542418121,0.15907751190057695,3.190002441406236,5.899616054589984,-54.49699101904467,1.268077527159355,7,1.495002746582017,0.4700012207031108,-3.559999465942397,-4.034999847412124,3.4199981689452983,3,-0.004602325621203884,-4.142857142857143,70.97000122070312,-1.2069006340269626,70.5,1.2130178049044746,70.41999816894531,-0.004602325621203884
8161,2012-07-20,69.86000061035156,70.19000244140625,69.19000244140625,69.51000213623047,50300.0,0.004746179157893771,-1.020206379420627,-0.24475412547417186,42.96144021040855,57.99943335521008,1.1472362072024396,0.7907867588816373,-2.3463550708438987,-3.7684093812297164,15.023222562477374,1.0,1.2085344352634877,-0.8869983673095732,-3.053160008271874,1.2791632736527276,-1.9700791877907307,0.19608245317158435,2.792200622558596,22.94515716040028,-34.21712108547872,1.0830808204811504,7,1.095001220703125,0.1699981689453125,-3.5700016021728516,-4.290000915527344,3.0800018310546875,4,-0.007300345430499289,1.279715951833455,69.52999877929689,-4.142857142857143,70.97000122070312,-1.2069006340269626,70.5,-0.007300345430499289
8162,2012-07-23,69.33999633789061,69.79000091552734,68.83000183105469,69.30000305175781,60900.0,-0.007443519437700941,1.0425459385754172,0.11426702997271145,40.792095661829606,55.311226275594926,1.43045208466323,1.4048718965478173,-1.7608449463418623,-3.2148005780785525,15.920895670783668,1.029998779296875,0.9161653337562825,-1.4210025787353686,-3.544454578849866,0.7024494213791286,-2.482728578792617,-0.35927657867812,3.173716943359395,17.525608320507928,-36.404161349553966,1.061726000057251,7,1.4350051879882955,0.8000030517578267,-3.0499973297119,-3.769996643066392,3.640007019042983,0,-0.0030285419031366168,-1.020206379420627,69.86000061035156,1.279715951833455,69.52999877929689,-4.142857142857143,70.97000122070312,-0.0030285419031366168
8163,2012-07-24,68.13999938964844,69.55999755859375,67.90000152587889,69.55999755859375,71500.0,-0.017305985169001836,1.3380255961143965,-35.50591377338156,30.96157358942621,51.65986122363985,2.314146640705019,2.680887621947278,-0.4879480270486738,-1.9832053752788283,16.586998202577497,1.659996032714858,0.5967382761140243,-2.5819995880126925,-4.870088413461119,-0.2939107625642663,-3.7260440007369056,-1.4379551752884794,4.152691204589843,6.249950329415665,-41.169348315603514,1.1440444127242113,7,2.170001983642578,2.0,-1.4200000762939453,-2.1399993896484375,4.840003967285156,1,0.027443539232935743,1.0425459385754172,69.33999633789061,-1.020206379420627,69.86000061035156,1.279715951833455,69.52999877929689,0.027443539232935743
8164,2012-07-25,68.76000213623047,69.29000091552734,68.41000366210939,68.44999694824219,65000.0,0.009098954390014624,-3.512901774361036,-0.21831379417801228,35.65463911683362,48.09513302047357,1.509571648147812,2.1515039134133502,-1.0253761787331825,-2.5529940422692334,17.377150925160677,1.1500015258789062,0.295494696832435,-1.9494968414306584,-4.279316720085816,0.38032303722449967,-3.1144067807582445,-0.7845869021030722,3.181273332539064,28.104617532662147,-14.341817204836175,1.1649099393275797,7,1.5499992370605469,1.3799972534179688,-1.9100017547607422,-2.7600021362304688,3.8699951171875,2,0.008580516573017505,1.3380255961143965,68.13999938964844,1.0425459385754172,69.33999633789061,-1.020206379420627,69.86000061035156,0.008580516573017505
8165,2012-07-26,69.33999633789061,69.66000366210939,69.26000213623047,69.44000244140625,21800.0,0.008435052118105357,-2.0769998239334386,-0.3225949351512776,38.50931130401572,44.431296445144206,0.9004198046634571,1.587533475684964,-1.5243476157217088,-3.09102681023451,17.64886114026271,0.9000015258789205,0.04579107231728585,-1.328002548217782,-3.7268320598928426,1.0708269634572787,-2.527417304055305,-0.12858779238025875,2.2779772154476774,62.88184438040306,23.713869350060897,1.199414755837527,7,0.6650047302246236,0.8000030517578267,-2.2699947357177592,-3.119995117187486,3.100006103515639,3,0.043265072951275574,-3.512901774361036,68.76000213623047,1.3380255961143965,68.13999938964844,1.0425459385754172,69.33999633789061,0.043265072951275574
8166,2012-07-27,70.01000213623047,70.6500015258789,69.13999938964844,69.5,84800.0,0.009662616580983885,-1.4552813254020929,-5.099710100701137,42.38581579876495,42.71540975000467,-0.15946105064242033,0.8666639805001353,-2.109032549063869,-3.701017365438446,17.347030603407624,1.5100021362304688,-0.14008220270136462,-0.597496795654294,-2.998740667621078,1.80374707631249,-1.798118731637686,0.603125140329098,1.3105336549110689,76.72729492187513,40.999158155503764,1.2006219359833905,7,-0.19000244140625,0.12999725341796875,-2.940000534057617,-3.7900009155273438,3.0499954223632812,4,0.04199392547211844,-2.0769998239334386,69.33999633789061,-3.512901774361036,68.76000213623047,1.3380255961143965,68.13999938964844,0.04199392547211844
8167,2012-07-30,70.19999694824219,70.51000213623047,69.90000152587889,69.94000244140625,30100.0,0.002713823828229822,-2.588277533434843,0.5097910153036037,43.66078629451995,41.14608370866927,-0.42906573139551085,0.6293919183586638,-2.1575140876298633,-3.832156928792216,16.49957081166629,0.6100006103515767,-0.29533388985370834,-0.357001876831049,-2.7473515031925047,2.0333477495304066,-1.5521766900117768,0.8381729363496788,0.8468961016783396,83.63619717684668,49.01200635655016,1.195174813180728,7,-0.37999725341796875,0.015003204345703125,-3.129995346069336,-3.9799957275390625,1.970001220703125,0,0.03903141897832629,-1.4552813254020929,70.01000213623047,-2.0769998239334386,69.33999633789061,-3.512901774361036,68.76000213623047,0.03903141897832629
8168,2012-07-31,69.29000091552734,70.33999633789061,69.26999664306639,70.08000183105469,36500.0,-0.01296290701245717,-1.578283130038242,-3.038529256411761,43.11776401900641,39.88088954736999,0.32546834248073253,1.4640201334060805,-1.099799124799631,-2.8756638830153776,15.764231352212438,1.0699996948242188,-0.718079641662996,-1.1714981079101534,-3.6058940330375577,1.262897817217251,-2.3886960704738556,0.045699854653548755,1.5051408124698469,39.28562913614016,3.2312533999955235,1.2171979625637055,7,0.1399993896484375,0.9249992370605469,-2.219999313354492,-3.0699996948242188,3.7600021362304688,1,0.05325447240078396,-2.588277533434843,70.19999694824219,-1.4552813254020929,70.01000213623047,-2.0769998239334386,69.33999633789061,0.05325447240078396
8169,2012-08-01,68.48000335693361,70.20999908447266,68.47000122070311,69.80999755859375,55100.0,-0.011689963167719086,-1.5777775266039782,1.683535013085827,43.153554030661965,40.13299778060743,0.8326806293446936,2.09639466282529,-0.15328484852840063,-2.037777819001846,14.710225549298947,1.7399978637695455,-0.9250916684542574,-1.8004959106445142,-4.260118180120074,0.6591263588310454,-3.030307045382287,-0.5706847759067415,2.0835271548941137,0.45881352432611694,-36.73704506277115,1.2298111347377763,8,0.7949981689452983,1.8299980163574077,-1.1100025177002095,-2.260002136230483,4.559997558593736,2,0.06571261360115521,-1.578283130038242,69.29000091552734,-2.588277533434843,70.19999694824219,-1.4552813254020929,70.01000213623047,0.06571261360115521
8170,2012-08-02,68.76000213623047,68.95999908447266,68.06999969482422,68.06999969482422,50600.0,0.004088767020606676,-1.5796992481203007,-0.5188010899182617,31.976179923402896,38.91241330427347,0.4827363487884071,1.6580402337355622,-0.27264546377304555,-2.2902121750971958,13.702877901757027,0.8899993896484375,-1.14731316566332,-1.365997314453125,-3.7985594471182935,1.0665648182120435,-2.5822783807857093,-0.14971624812054074,1.5904460567213476,26.74426169396095,-3.7602839524081446,1.2162810663325865,8,0.5149993896484375,1.5499992370605469,-1.3750019073486328,-2.5400009155273438,3.9199981689453125,3,0.05628264975210562,-1.5777775266039782,68.48000335693361,-1.578283130038242,69.29000091552734,-2.588277533434843,70.19999694824219,0.05628264975210562
8171,2012-08-03,69.87999725341797,70.66999816894531,68.98999786376953,69.40000152587889,64200.0,0.016288468330302175,-1.5846097867295796,0.6956435205661418,47.071576513695256,39.610133398925214,-0.7086456019357001,0.39694080994192404,-1.2172878362958528,-3.3889433697257942,12.727251903766676,1.9099960327148438,-1.3526918193016257,-0.14350204467773153,-2.424011008484001,2.137006919128538,-1.2837565265808593,0.9967524372253962,-1.9799957275390767,69.61533157074655,36.46794363780744,1.140254481903133,8,-0.5949974060058594,0.4300041198730469,-2.1349964141845703,-3.3549957275390625,2.8899993896484375,4,0.036634305790031574,-1.5796992481203007,68.76000213623047,-1.5777775266039782,68.48000335693361,-1.578283130038242,69.29000091552734,0.036634305790031574
8172,2012-08-06,69.63999938964844,70.58999633789062,69.55999755859375,70.11000061035156,51500.0,-0.0034344286376999378,-2.269812051927921,-0.9791779254219757,45.41576992713836,41.21615521422656,-0.4711650756384813,0.49121730726670876,-0.8430199031066508,-3.11592793224267,11.698901864540055,1.029998779296875,-1.3104659505903697,-0.2750000000000057,-2.3987244805372825,1.8487244805372711,-1.336862240268644,0.7868622402686327,-1.684597930908211,60.384639085411116,25.093269528522704,1.0618622402686417,8,-0.2700004577636719,0.6700019836425781,-1.3150005340576172,-2.5349998474121094,3.44000244140625,0,0.04910968120217518,-1.5846097867295796,69.87999725341797,-1.5796992481203007,68.76000213623047,-1.5777775266039782,68.48000335693361,0.04910968120217518
8173,2012-08-07,70.16999816894531,70.37999725341797,69.98000335693361,70.30999755859375,52400.0,0.007610551176651104,1.857111716621152,0.2978702681644049,45.76268994712755,42.339271973148115,-0.7631830376782176,-0.16872039433522446,-1.258191150875561,-3.609013024879829,10.398875251306405,0.7399978637695312,-1.30161354977308,0.3319988250732422,-1.6226392359654795,2.286636886111964,-0.6453202054461258,1.3093178555926102,-2.1603047760009844,80.76921948313756,44.252439637090404,0.9773190305193626,8,-0.7999992370605469,0.14000320434570312,-1.317500114440918,-2.6199989318847656,2.8700027465820312,1,0.02850220966494388,-2.269812051927921,69.63999938964844,-1.5846097867295796,69.87999725341797,-1.5796992481203007,68.76000213623047,0.02850220966494388
8174,2012-08-08,70.09999847412111,70.23999786376953,69.76000213623047,69.98999786376953,20800.0,-0.000997572989180795,1.4615204037716656,-0.7857220708447882,53.53160343332872,44.008415543071784,-0.539890869723024,-0.17461828305928861,-1.091474737731474,-3.4938289476141193,9.883257671456775,0.4799957275390625,-1.2224465825883897,0.304499053955098,-1.5841862176846178,2.193184325594814,-0.6398435818647528,1.2488416897749488,-2.0370989856567547,78.07692194831431,36.13045426614065,0.9443426358198566,8,-0.7299995422363423,0.21000289916990766,-0.8549995422363423,-2.549999237060561,2.8499984741210795,2,0.0420828051619111,1.857111716621152,70.16999816894531,-2.269812051927921,69.63999938964844,-1.5846097867295796,69.87999725341797,0.0420828051619111
8175,2012-08-09,69.76999664306639,70.23999786376953,69.61000061035156,70.12000274658203,19300.0,-0.004707586850755008,1.13559716546837,-3.1818560133164056,49.442353526214546,44.79247529056618,-0.15922300067558126,0.13389522964349965,-0.6685311917643872,-3.124893151236435,9.985844278206834,0.6299972534179688,-0.9182565648637961,-0.007502746582048303,-1.8896157155016766,1.87461022233758,-0.9485592310418696,0.933553737877773,-1.6549551809924168,46.42849033383052,1.9926246046783689,0.9410564844598162,8,-0.3999977111816264,0.5400047302246236,-0.5249977111816264,-2.219997406005845,3.0800018310547017,3,0.046868344987743615,1.4615204037716656,70.09999847412111,1.857111716621152,70.16999816894531,-2.269812051927921,69.63999938964844,0.046868344987743615
8176,2012-08-10,69.79000091552734,70.0,69.45999908447266,69.70999908447266,40800.0,0.00028671740609786944,1.160003662109375,-0.22857267416513152,52.97229526321475,45.82708739819894,-0.23883203656458818,-0.09579301843544386,-0.6231038694762958,-3.099543980317918,8.843545141594582,0.5400009155273438,-0.6955998765022571,0.14250144958495525,-1.283804730493003,1.5688076296629134,-0.5706516404540309,0.8556545396239414,-1.6238603193159378,29.203772846041144,-17.866223070134065,0.7131530900389805,8,-0.4200019836425781,0.5200004577636719,-0.5075016021728516,-2.240001678466797,3.1399993896484375,4,0.041409934829295114,1.13559716546837,69.76999664306639,1.4615204037716656,70.09999847412111,1.857111716621152,70.16999816894531,0.041409934829295114
8177,2012-08-13,69.73999786376953,69.83000183105469,68.36000061035156,69.66000366210939,44600.0,-0.0007164787376681137,10.307608791337774,0.9999046347509191,62.461065668743565,47.97634313705862,-0.29160749711776646,-0.10471471546765088,-0.48078856767402556,-3.0035388184019354,7.9284609203748175,1.470001220703125,-0.5368582886741109,0.12649841308594034,-1.253954674511192,1.5069515006830727,-0.5637281307126187,0.8167249568844994,-1.5237801161034525,68.31680924593508,15.418965409482638,0.6902265437985635,8,-0.3699989318847656,0.5700035095214844,-0.45749855041503906,-2.1899986267089844,3.3800048828125,0,0.04344707301562711,1.160003662109375,69.79000091552734,1.13559716546837,69.76999664306639,1.4615204037716656,70.09999847412111,0.04344707301562711
8178,2012-08-14,69.25,70.09999847412111,68.66999816894531,69.88999938964844,40600.0,-0.0070260665153258905,1.6981199976967358,-8.000572246067229,53.89506344298743,49.16984418287256,0.21469723424350207,0.3023356211093926,0.1012771977722764,-2.476787014463312,7.01643789377623,1.4300003051757955,-0.48557246160712,-0.3009994506835909,-1.6244689405374686,1.0224700391702868,-0.9627341956105369,0.36073529424335504,-0.9847066439083392,47.34046222835461,-8.334436078138708,0.6617347449269394,8,0.11999893188476562,1.0600013732910156,0.42749786376953125,-1.7000007629394531,4.5,1,0.05530688564699915,10.307608791337774,69.73999786376953,1.160003662109375,69.79000091552734,1.13559716546837,69.76999664306639,0.05530688564699915
8179,2012-08-15,69.05999755859375,69.52999877929689,68.62000274658203,68.94999694824219,39600.0,-0.0027437175654332346,-1.3636597835995772,-0.17187611758815535,47.62712653428589,50.908838250748445,0.5538691245528184,0.36038573446100486,0.3791695434542959,-2.2565105378415353,5.833223093018598,0.909996032714858,-0.4746085250731369,-0.3955017089843693,-1.553092284317941,0.7620888663492025,-0.9742969966511623,0.18329357868242369,-0.746610106245015,37.23393462248645,-16.80521479127291,0.5787952876667886,8,0.4550018310546875,1.2500038146972656,0.7175006866455078,-1.5099983215332031,4.3000030517578125,2,0.05763109611402428,1.6981199976967358,69.25,10.307608791337774,69.73999786376953,1.160003662109375,69.79000091552734,0.05763109611402428
8180,2012-08-16,69.20999908447266,69.23000335693361,68.52999877929689,68.94999694824219,60200.0,0.0021720464984325005,3.6665310378145772,2.3636426688861145,42.565013060754495,50.40810897819948,0.5301649685944767,0.19518886890696763,0.2983688078560647,-2.3876724910738574,5.64666811620851,0.7000045776367188,-0.3832076871611463,-0.2295001983642635,-1.391592312468859,0.932591915740332,-0.8105462554165541,0.3515458586880271,-0.8494794177919829,48.85054699318137,-2.22292130539622,0.5810460570522964,8,0.2649993896484375,1.1000022888183594,0.7099990844726562,-1.6599998474121094,5.220001220703125,3,0.054038403601259555,-1.3636597835995772,69.05999755859375,1.6981199976967358,69.25,10.307608791337774,69.73999786376953,0.054038403601259555
8181,2012-08-17,69.34999847412111,69.55000305175781,69.02999877929689,69.02999877929689,44800.0,0.0020228202788672434,-2.2500298023507206,1.230757944775375,42.026272056202934,50.03149810365109,0.3431666815204437,0.015834177387773707,0.25544687504132924,-2.5095833514972554,5.455239449550879,0.5200042724609233,-0.21958360029660184,-0.06400070190427698,-1.2095053994319613,1.0815039956234074,-0.6367530506681192,0.5087516468595652,-0.9432892373951489,56.89649880516554,9.531303083508185,0.5727523487638456,8,0.020000457763657664,0.9600028991699077,0.8225002288818217,-1.799999237060561,4.120002746582017,4,0.05046863845723171,3.6665310378145772,69.20999908447266,-1.3636597835995772,69.05999755859375,1.6981199976967358,69.25,0.05046863845723171
8182,2012-08-20,69.12999725341797,69.45999908447266,68.91999816894531,69.08999633789061,42600.0,-0.0031723320193761673,-1.8421306242094484,0.12500298023512535,48.27582237977948,50.31073504061242,0.5400033001930069,0.2311471692309226,0.5239362124662392,-2.2743456557186192,5.591707665467305,0.5400009155273438,0.05485052692671388,-0.2735019683837834,-1.425693061680576,0.8786891249130093,-0.8495975150321868,0.3025935782646201,-0.6780222380476175,38.216470748311636,-9.750593203195677,0.5760955466483992,8,0.17000198364257812,0.8750038146972656,1.1925029754638672,-1.4299964904785156,4.3600006103515625,0,0.05496894550462206,-2.2500298023507206,69.34999847412111,3.6665310378145772,69.20999908447266,-1.3636597835995772,69.05999755859375,0.05496894550462206
8183,2012-08-21,70.01000213623047,70.94999694824219,69.08999633789061,69.30000305175781,105600.0,0.012729710947138706,-2.2920000270063494,17.74957085637363,66.24200210577439,51.72300155977305,-0.4079880495597905,-0.5286845765959072,-0.27604529832416347,-3.137195280901423,5.795151552668862,1.8600006103515767,0.08358311401667606,0.5130027770996151,-0.502913085997875,1.528918640197105,0.005044845550870036,1.02096070864836,-1.5136666577886189,61.15720978328697,6.884045525276761,0.5079579315487482,8,-0.35500335693359375,-0.19000244140625,0.3124980926513672,-2.3100013732910156,3.9300003051757812,1,0.04442223275896917,-1.8421306242094484,69.12999725341797,-2.2500298023507206,69.34999847412111,3.6665310378145772,69.20999908447266,0.04442223275896917
8184,2012-08-22,69.34999847412111,70.31999969482422,69.02999877929689,70.31999969482422,39000.0,-0.009427276702907106,1.65979235488435,-1.3662006640805293,55.795628621705895,52.428921014827644,0.1502393185304669,0.1873942578952068,0.44861356349086634,-2.4561955073054236,5.9888333506770115,1.2900009155273295,0.1351831770718519,-0.17650070190428835,-1.1349471986606972,0.7819457948521205,-0.6557239502824928,0.30272254647391605,-0.7555165368872423,33.88431054811902,-22.884985267320545,0.47922324837820424,8,0.30500030517576704,0.4700012207031108,0.972501754760728,-1.6499977111816548,3.900001525878892,2,0.06344631034881432,-2.2920000270063494,70.01000213623047,-1.8421306242094484,69.12999725341797,-2.2500298023507206,69.34999847412111,0.06344631034881432
8185,2012-08-23,72.33999633789062,74.52999877929688,71.22000122070312,72.75,169200.0,0.04311460604985129,-1.498117118673346,0.42268365581249634,67.67237079657943,54.06226274075705,-2.723244590826056,-2.7050148897646693,-2.4351716264476693,-5.4050427307549,7.351457191182371,5.180000305175767,0.21920341239265895,2.663497161865237,1.0877315845143443,4.23926273921613,1.8756143731897907,3.4513799505406837,-3.651293800216422,60.96252757325442,5.57782633101165,0.7878827886754449,8,-0.8949966430664062,-1.1249961853027344,-2.017496109008789,-4.639995574951172,0.25,3,0.014100142716300779,1.65979235488435,69.34999847412111,-2.2920000270063494,70.01000213623047,-1.8421306242094484,69.12999725341797,0.014100142716300779
8186,2012-08-24,72.94999694824219,73.2300033569336,72.31999969482422,72.52999877929688,115100.0,0.008432411407685692,-1.1666848319709355,-1.0243766282098996,72.57837545276647,55.18640827231515,-3.1713635390708106,-3.250099488120185,-2.9490241307999554,-5.964179624281911,8.199675780806045,0.910003662109375,0.24455427672099006,3.126498031616208,0.9760116019112672,5.276984461321149,2.0512548167637306,4.201741246468686,-3.9199981689452983,71.8359775551669,16.378023360182304,1.0752432148524722,8,-1.4199981689453125,-1.7349967956542969,-2.4374961853027344,-5.249996185302734,0.18000030517578125,4,0.020287915268641488,-1.498117118673346,72.33999633789062,1.65979235488435,69.34999847412111,-2.2920000270063494,70.01000213623047,0.020287915268641488
8187,2012-08-27,72.94000244140625,73.48999786376953,72.73999786376953,73.25,55500.0,-0.00013700489724532972,-1.1126560787432034,-0.7380926430517711,70.33773171021343,57.01337141311804,-2.9722795226724514,-3.187742818236046,-2.8600357906899063,-5.894081159166774,9.132031467256283,0.75,0.3442413697212885,2.9795032501220646,0.41816012394092184,5.540846376303207,1.6988316870314861,4.260174813212643,-3.5800036621093625,71.09097567471584,18.056683194843444,1.2806715630905736,8,-1.410003662109375,-1.7250022888183594,-2.4475021362304688,-5.240001678466797,-0.279998779296875,0,0.007266229250850742,-1.1666848319709355,72.94999694824219,-1.498117118673346,72.33999633789062,1.65979235488435,69.34999847412111,0.007266229250850742
8188,2012-08-28,72.9800033569336,73.2300033569336,72.37000274658203,72.7699966430664,62300.0,0.00054840847530091,1.4225140229094582,-0.6774463477062413,71.23893008653357,59.63690514114556,-2.712819382987888,-3.0958495893506637,-2.8253968629272066,-5.861798664812625,10.533043117700052,0.8600006103515625,0.42183953575479904,2.8350040435791044,-0.035877169581425505,5.705885256739634,1.3995634369988466,4.270444650159362,-3.3098045776367115,71.81826504794027,21.044894824031118,1.4354406065802636,8,-1.4500045776367188,-1.7650032043457031,-2.522502899169922,-5.280002593994141,0.1699981689453125,1,0.00698814035869022,-1.1126560787432034,72.94000244140625,-1.1666848319709355,72.94999694824219,-1.498117118673346,72.33999633789062,0.00698814035869022
8189,2012-08-29,72.9800033569336,73.13999938964844,72.83000183105469,72.97000122070312,72000.0,0.0,-1.1379074478440452,0.04762769744968393,74.88372588169617,63.227873232361304,-2.3448793057559953,-2.889585801841463,-2.7737189966615006,-5.773612616009331,11.642170392377931,0.30999755859375,0.44328251894538084,2.610004043579096,-0.41278105620739325,5.632789143365585,1.0986114936858513,4.12139659347234,-3.018216577636707,53.17230919584739,1.7729465224955874,1.5113925498932432,8,-1.2550048828125,-1.6800041198730469,-2.755002975463867,-5.280002593994141,-0.04000091552734375,2,0.01315427569628147,1.4225140229094582,72.9800033569336,-1.1126560787432034,72.94000244140625,-1.1666848319709355,72.94999694824219,0.01315427569628147
8190,2012-08-30,72.62999725341797,72.94000244140625,72.23999786376953,72.7699966430664,28400.0,-0.004795917887312262,1.916618984042215,-13.996948893974066,70.94388243104865,66.4409410517886,-1.6301573844478554,-2.355554228503067,-2.3547268409802484,-5.321710996738204,12.307065339010963,0.7400054931640625,0.5764446920455981,2.0664981842041072,-1.017193998740325,5.150190367148539,0.5246520927318983,3.608344275676316,-2.3941177541210834,31.199951171875,-22.056608723326498,1.5418460914722156,8,-0.904998779296875,-1.3299980163574219,-2.404996871948242,-4.929996490478516,0.8199996948242188,3,0.008536455597247805,-1.1379074478440452,72.9800033569336,1.4225140229094582,72.9800033569336,-1.1126560787432034,72.94000244140625,0.008536455597247805
8191,2012-08-31,72.44000244140625,73.27999877929688,72.2699966430664,73.16000366210938,48000.0,-0.0026159275670739612,1.1041898464570683,5.142888283378746,69.50868724910944,68.80014825949193,-1.0680695532036424,-2.070070195082195,-2.0565561909139376,-5.03979063128628,13.336672659816633,1.0100021362304688,0.7884041799274257,1.7485031127929744,-1.426892656042341,4.92389888162829,0.16080522837530964,3.3362009972106392,-1.9464757853093602,16.0003662109375,-33.890852918796206,1.5876978844176592,8,-0.660003662109375,-1.1400032043457031,-2.367502212524414,-4.740001678466797,0.34999847412109375,4,0.0020705948568362498,1.916618984042215,72.62999725341797,-1.1379074478440452,72.9800033569336,1.4225140229094582,72.9800033569336,0.0020705948568362498
8192,2012-09-04,73.05999755859375,73.26000213623047,72.11000061035156,72.75,92200.0,0.008558739595418752,2.239410285616041,-0.4305514347475946,77.02124758402611,69.9978422015199,-1.197945430208435,-2.551528753294548,-2.602784313545243,-5.569708591151496,14.364640196807452,1.1500015258789062,1.0626100648904924,2.197498321533203,-1.105266684097856,5.500263327164262,0.5461158187176665,3.84888082434874,-2.32428257510486,81.19644743534568,29.7027165102663,1.651382502815531,9,-1.279998779296875,-1.7599983215332031,-3.079998016357422,-5.359996795654297,0.06999969482421875,1,0.0009581124714392875,1.1041898464570683,72.44000244140625,1.916618984042215,72.62999725341797,-1.1379074478440452,72.9800033569336,0.0009581124714392875
8193,2012-09-05,72.16999816894531,73.06999969482422,71.47000122070312,72.41999816894531,159600.0,-0.01218176046248376,1.0645100953918547,-0.8064579641661744,70.06452006678427,71.5832745843064,0.034275382748987226,-1.5852905434180826,-1.6433255951009187,-4.583673900685028,15.224808277029995,1.5999984741210938,1.3357880774858444,1.2074989318847713,-2.1279317581789456,4.542929621948488,-0.46021641314708006,2.8752142769166227,-1.2066261577079445,38.673916708818076,-14.019497435280378,1.667715345031856,9,0.7050018310546875,-0.8699989318847656,-2.152498245239258,-4.469997406005859,0.5699996948242188,2,0.006789601019761671,2.239410285616041,73.05999755859375,1.1041898464570683,72.44000244140625,1.916618984042215,72.62999725341797,0.006789601019761671
8194,2012-09-06,73.05000305175781,73.08999633789062,72.38999938964844,72.4800033569336,94300.0,0.012193500140494251,1.1538822700862728,-2.279998779296875,72.64152386299125,72.1354027027966,-0.2969128997288948,-2.3536285252353224,-2.445114855397776,-5.374005684387029,16.32561185377881,0.9199981689453125,1.6341440820071256,1.9400035858154325,-1.494277254521208,5.374284426152073,0.22286316564711228,3.6571440059837528,-1.872633434436878,87.29303658742202,32.70433104011416,1.7171404201683182,9,-0.5700035095214844,-1.7500038146972656,-3.2275028228759766,-5.350002288818359,-0.9500045776367188,3,0.0013689044482345647,1.0645100953918547,72.16999816894531,2.239410285616041,73.05999755859375,1.1041898464570683,72.44000244140625,0.0013689044482345647
8195,2012-09-07,73.04000091552734,73.61000061035156,72.77999877929688,73.4000015258789,64100.0,-0.00013692177703783504,1.1282131538792597,-0.6315803563063003,72.0958068512826,72.08178396929839,-0.1979940421045825,-2.198819578324361,-2.3927965462263217,-5.2920001829585175,17.733089485190618,0.8300018310546875,1.7900450021980419,1.7665012359619112,-1.710263892775771,5.243266364699593,0.028118671593077238,3.504883800330745,-1.661473548487848,73.36449264511897,18.280040099156444,1.7383825643688375,9,-0.5,-1.7400016784667969,-3.247499465942383,-5.340000152587891,-0.26000213623046875,4,-0.0013690919067312901,1.1538822700862728,73.05000305175781,1.0645100953918547,72.16999816894531,2.239410285616041,73.05999755859375,-0.0013690919067312901
8196,2012-09-10,72.68000030517578,73.08999633789062,72.58000183105469,72.70999908447266,44000.0,-0.004928814428246109,-3.4348172228488023,0.08332980121222397,70.90695379771071,72.1450308679092,0.13374456109940525,-1.6982778293486973,-2.027640449197534,-4.858644093145415,19.27701885442455,0.5099945068359375,2.0734299888929684,1.262000656127924,-2.1953294809716795,4.7193307932275275,-0.46666441242187773,2.9906657246777257,-1.112384653400838,56.54202941952412,-0.6481799988529247,1.7286650685498035,9,-0.1399993896484375,-1.2350006103515625,-2.8874988555908203,-4.979999542236328,0.4199981689453125,0,0.010594340118784684,1.1282131538792597,73.04000091552734,1.1538822700862728,73.05000305175781,1.0645100953918547,72.16999816894531,0.010594340118784684
8197,2012-09-11,72.7699966430664,73.16000366210938,72.41000366210938,72.58999633789062,51000.0,0.001238254506229275,-1.7778515619480906,-6.000254323499491,67.92204935526644,71.77648856443507,0.01910605944563315,-1.6333794802303885,-2.111006792056031,-4.863478653133825,20.090293067732276,0.75,2.0369986051267546,1.2004970550537166,-2.2124978241372446,4.613491934244678,-0.506000384541764,2.9069944946491972,-1.024638003640149,60.74746696899042,3.8913809835229287,1.7064974395954833,9,-0.2299957275390625,-1.3249969482421875,-2.9724960327148438,-5.069995880126953,1.2400054931640625,1,0.0002748972568882291,-3.4348172228488023,72.68000030517578,1.1282131538792597,73.04000091552734,1.1538822700862728,73.05000305175781,0.0002748972568882291
8198,2012-09-12,73.08000183105469,73.1500015258789,72.66000366210938,72.69000244140625,53100.0,0.004260068741088974,-1.1777830524566817,2.1666596024244478,75.37417776389142,71.83098321801232,-0.3075665326644952,-1.7304601194232418,-2.4103205534290453,-5.095394789452058,21.195899498240813,0.48999786376953125,1.9078459979266853,1.3190021514892578,-1.9736892672911495,4.611693570269665,-0.3273435579009458,2.9653478608794615,-1.1675647832361875,56.55752057433025,-3.0719725084776073,1.6463457093902005,9,-0.5400009155273438,-1.6350021362304688,-3.240001678466797,-5.380001068115234,1.1999969482421875,2,0.0006841190628164018,-1.7778515619480906,72.7699966430664,-3.4348172228488023,72.68000030517578,1.1282131538792597,73.04000091552734,0.0006841190628164018
8199,2012-09-13,73.04000091552734,73.19999694824219,72.68000030517578,73.04000091552734,91100.0,-0.000547357888958655,2.250059606122741,0.0,57.95459471456538,70.38772902729195,-0.288498672272695,-1.451413877181409,-2.388886769543717,-4.955348668426964,22.333750553388743,0.5199966430664062,1.8069774677160524,1.0800010681152372,-1.9995423043846046,4.159544440615079,-0.4597706181346837,2.619772754365158,-0.970510163820137,52.49990463232582,-6.673418122109737,1.539771686249924,9,-0.5,-1.595001220703125,-3.200000762939453,-5.17500114440918,-0.5100021362304688,3,-0.004107380175210729,-1.1777830524566817,73.08000183105469,-1.7778515619480906,72.7699966430664,-3.4348172228488023,72.68000030517578,-0.004107380175210729
8200,2012-09-14,72.94999694824219,73.3499984741211,72.5,73.12999725341797,95100.0,-0.0012322558345699841,1.7419184150618348,-100.0,50.0,68.22009711072424,-0.16576068610966388,-1.1245063982719472,-2.3108191216222735,-4.782371085777811,23.38213521608815,0.8499984741210938,1.6891631627932782,0.8029972076415959,-2.0166799269999416,3.6226743422831333,-0.6068413596791657,2.2128357749623575,-0.7328757148795972,57.44641132403191,-0.12000008457025757,1.409838567320768,9,-0.40999603271484375,-1.5049972534179688,-3.109996795654297,-4.299995422363281,-0.6100006103515625,4,-0.011651795883201532,2.250059606122741,73.04000091552734,-1.1777830524566817,73.08000183105469,-1.7778515619480906,72.7699966430664,-0.011651795883201532
8201,2012-09-17,72.8499984741211,73.1500015258789,72.5,72.5,59300.0,-0.0013707810596900183,-2.7143106267029973,-1.9444326707074133,48.86645130170248,65.0917864126883,-0.001663083615000005,-0.78932122504321,-2.226744151636268,-4.612710170060495,24.8085584447124,0.6500015258789062,1.542193376749367,0.527998733520505,-1.977731208110768,3.033728675151778,-0.7248662372951316,1.7808637043361415,-0.4941045880024433,46.808217065588806,-8.673688006635302,1.2528649708156345,9,-0.30999755859375,-1.404998779296875,-3.009998321533203,-4.1999969482421875,-0.43999481201171875,0,-0.0009608743485297611,1.7419184150618348,72.94999694824219,2.250059606122741,73.04000091552734,-1.1777830524566817,73.08000183105469,-0.0009608743485297611
8202,2012-09-18,72.93000030517578,73.18000030517578,72.83000183105469,72.94999694824219,56200.0,0.0010981720347338353,-2.1818970001734006,-0.05713351498637602,49.37652207001522,62.79311996860283,-0.11403639346175964,-0.6008452308012977,-2.3181995276441683,-4.6079856626647455,26.220213009986725,0.34999847412109375,1.4414283514694404,0.41800041198730753,-1.5968144921672547,2.4328153161418697,-0.5894070400899807,1.4254078640645957,-0.44366012546643674,50.5883620109325,-2.7103186679756064,1.0074074520772847,9,0.06999969482421875,-1.4850006103515625,-3.0900001525878906,-4.279998779296875,-1.2900009155273438,1,0.002330977214232144,-2.7143106267029973,72.8499984741211,1.7419184150618348,72.94999694824219,2.250059606122741,73.04000091552734,0.002330977214232144
8203,2012-09-19,73.12000274658203,73.29000091552734,72.80000305175781,73.05000305175781,44400.0,0.0026052713644753034,1.390256610655204,-3.5005723006486074,51.66665455655182,60.46257893455401,-0.17333734376605037,-0.5754094687424782,-2.514460073400869,-4.707943665557593,27.346080391540596,0.48999786376953125,1.3670585869164853,0.4525028228759709,-1.1960113546796407,2.1010170004315825,-0.371754265901842,1.2767599116537838,-0.6200027465820312,72.94163053917477,18.816195050710434,0.8242570887778083,9,-0.1100006103515625,-1.5900039672851562,-3.2800025939941406,-4.470001220703125,-0.12000274658203125,2,0.012171763624421406,-2.1818970001734006,72.93000030517578,-2.7143106267029973,72.8499984741211,1.7419184150618348,72.94999694824219,0.012171763624421406
8204,2012-09-20,73.75,74.2300033569336,72.77999877929688,72.77999877929688,26700.0,0.008615935855492252,-1.9896963976718578,13.857220708446867,62.500021287357185,59.3963805385623,-0.7751088603990297,-0.9052824229707994,-3.1190229476943045,-5.255773284755577,28.866274723649788,1.4500045776367188,1.1897970587332054,0.8624999999999972,0.19654835083036915,1.5284516491696252,0.5295241754151903,1.195475824584804,-1.1282000732421835,72.25419505633835,14.599752313977717,0.33297582458481145,9,-0.4299964904785156,-2.220001220703125,-3.9099998474121094,-4.6100006103515625,-1.0,3,0.007186424126059299,1.390256610655204,73.12000274658203,-2.1818970001734006,72.93000030517578,-2.7143106267029973,72.8499984741211,0.007186424126059299
8205,2012-09-21,73.36000061035156,74.6500015258789,73.2699966430664,74.54000091552734,177100.0,-0.005288127317266911,-1.0294066498746206,-1.216493629070316,59.82902360217666,58.16549940572518,-0.3743062453586816,-0.45845394891384217,-2.681161518640181,-4.780090129139296,28.152410933444834,1.3800048828125,1.111596925009593,0.42150039672851847,-0.2238165350138246,1.0668173284708615,0.09884193085734694,0.74415886259969,-0.6237087524414022,40.0,-21.976461139608183,0.3226584658711698,9,0.17000198364257812,-1.7700004577636719,-3.447500228881836,-4.220001220703125,-0.5800018310546875,4,-0.01131409247749604,-1.9896963976718578,73.75,1.390256610655204,73.12000274658203,-2.1818970001734006,72.93000030517578,-0.01131409247749604
8206,2012-09-24,74.43000030517578,74.69999694824219,73.0,73.0,66400.0,0.014585600953133548,-1.377617602023123,-1.2118643519865515,63.35282071264023,57.65780733432227,-1.3074559163180624,-1.4881907497986475,-3.762736643100922,-5.764818762844726,27.266870403320688,1.6999969482421875,0.9480059212106084,1.4174999237060604,0.48923259858254653,2.345767248829574,0.9533662611443106,1.8816335862678102,-1.6500015258789062,85.93766142940021,25.30215650359206,0.46413366256175426,9,-0.8300018310546875,-2.6200027465820312,-4.537500381469727,-5.290000915527344,0.40000152587890625,0,-0.028080128425578166,-1.0294066498746206,73.36000061035156,-1.9896963976718578,73.75,1.390256610655204,73.12000274658203,-0.028080128425578166
8207,2012-09-25,73.47000122070312,74.66999816894531,73.41999816894531,74.62999725341797,70300.0,-0.012898012636524236,1.016132505583619,-0.8111858637486462,62.50000000000001,56.227343138334334,-0.2656554280196559,-0.5127379686982891,-2.762198177866196,-4.718357387560303,26.22374256573028,1.25,0.7666143293009355,0.43100090026855753,-0.518568221853883,1.380570022390998,-0.04378366079266982,0.9057854613297849,-0.49800262451171307,35.93766142940022,-26.340838233005485,0.4747845610612233,9,0.12999725341796875,-1.660003662109375,-3.6300010681152344,-4.069999694824219,0.40999603271484375,1,-0.014427624077608558,-1.377617602023123,74.43000030517578,-1.0294066498746206,73.36000061035156,-1.9896963976718578,73.75,-0.014427624077608558
8208,2012-09-26,73.48999786376953,74.52999877929688,73.19000244140625,73.66999816894531,37800.0,0.00027217425798498063,-2.435927030860273,0.15517320757943476,55.069060020778664,55.90672817235803,-0.24739419417942088,-0.5191870756021615,-2.74316633593628,-4.646267190310027,25.37309415484185,1.339996337890625,0.6173307397282599,0.4254978179931612,-0.5445700723669518,1.3955657083532742,-0.059536127186888166,0.9105317631732106,-0.48999786376953125,36.979154249020496,-21.220793490149468,0.48503394518005444,9,0.1100006103515625,-1.625,-3.8374977111816406,-4.089996337890625,0.029998779296875,2,-0.025173472960912102,1.016132505583619,73.47000122070312,-1.377617602023123,74.43000030517578,-1.0294066498746206,73.36000061035156,-0.025173472960912102
8209,2012-09-27,73.94000244140625,74.05999755859375,73.08000183105469,73.51000213623047,36900.0,0.006123344546436149,1.9254016876003508,-2.3888865341414824,59.414229280555446,56.95275364797529,-0.6216846377648722,-0.9418736833037116,-3.1632605155231204,-5.004944487547604,24.42008987218798,0.9799957275390625,0.5204969169747784,0.8275024414062528,-0.21710128338537515,1.8721061661978808,0.30520057901043174,1.349804303802074,0.7599945068359375,55.294360520953944,-0.94658686243163,0.5223018623958159,9,-0.34000396728515625,-2.0750045776367188,-4.202503204345703,-4.540000915527344,1.0400009155273438,3,-0.012713043148073422,-2.435927030860273,73.48999786376953,1.016132505583619,73.47000122070312,-1.377617602023123,74.43000030517578,-0.012713043148073422
8210,2012-09-28,73.25,74.19000244140625,73.16999816894531,73.55000305175781,43300.0,-0.009331923432827072,-3.434736458022357,-0.697681020563865,55.57728743361616,57.69840210707682,0.1289041565887601,-0.2140131699662362,-2.4043261920187575,-4.242028371844597,24.05217183173133,1.0200042724609375,0.32095532304899166,0.10649986267090128,-0.9143421688256979,1.1273418941675004,-0.4039211530774054,0.616920878419208,1.4175970458984324,14.705908752277603,-39.78275742284318,0.5104210157483018,9,0.48999786376953125,-0.29000091552734375,-3.512500762939453,-3.8499984741210938,-0.15000152587890625,4,-0.0068259385665528916,1.9254016876003508,73.94000244140625,-2.435927030860273,73.48999786376953,1.016132505583619,73.47000122070312,-0.0068259385665528916
8211,2012-10-01,72.58999633789062,73.75,71.38999938964844,73.75,136700.0,-0.009010288902517094,3.0689537239220224,3.8666395402065,48.415494613098076,57.59162127853046,0.8360696061342878,0.4825441107127233,-1.6922772949372558,-3.5055023954671753,22.855776962684676,2.3600006103515625,0.2921105713933656,-0.5610034942626925,-1.5620971270261776,0.4400901385007927,-1.061550310644435,-0.06045667788094988,2.045848803710939,36.58528642804641,-16.404817543636604,0.5005468163817393,10,0.4550018310546875,0.4550018310546875,-1.2599964141845703,-2.2849960327148438,0.5100021362304688,0,0.0026174741836579862,-3.434736458022357,73.25,1.9254016876003508,73.94000244140625,-2.435927030860273,73.48999786376953,0.0026174741836579862
8212,2012-10-02,73.12999725341797,74.70999908447266,72.55999755859375,72.88999938964844,37700.0,0.007439054177847737,-3.7777730682829653,-0.20689405698350477,50.42297230831989,57.45343436206024,0.36589998853530403,-0.05475081966883977,-2.1561212009667656,-3.9749637241610287,21.933264927328043,2.1500015258789062,0.3275802426409058,-0.024502563476559658,-1.0247456801410522,0.9757405531879328,-0.5246241218087988,0.4756189948556795,-1.7399978637695312,52.409579027435946,-0.12393069554423874,0.5001215583322431,10,-0.07999801635742188,-0.07999801635742188,-1.757497787475586,-2.2249984741210938,-0.0099945068359375,1,0.02324633722801428,3.0689537239220224,72.58999633789062,-3.434736458022357,73.25,1.9254016876003508,73.94000244140625,0.02324633722801428
8213,2012-10-03,72.66000366210938,73.18000030517578,71.68000030517578,73.16999816894531,38500.0,-0.006426823587589059,4.66039039557782,-2.1249960263216456,47.00317811014962,55.73156289792609,0.8535395090494262,0.4783607962636012,-1.5751763672585497,-3.4265477279436425,21.401918571724725,1.5,0.36832771783866747,-0.5189964294433622,-1.438445643539083,0.4004527846523587,-0.9787210364912227,-0.05927182239550177,-1.2700042724609375,38.25314425302016,-13.69453352395383,0.4597246070478586,10,0.3899955749511719,0.3899955749511719,-1.2875041961669922,-1.725006103515625,0.1699981689453125,2,0.016790442194056565,-3.7777730682829653,73.12999725341797,3.0689537239220224,72.58999633789062,-3.434736458022357,73.25,0.016790442194056565
8214,2012-10-04,73.1500015258789,73.1500015258789,72.12999725341797,73.0,47500.0,0.006743708217359368,12.599918620619501,-0.29412380695927953,51.483713954212305,54.80430627037449,0.30115064091019406,-0.003964579182749617,-1.9662291959983662,-3.8339987184165665,20.829038963801693,1.0200042724609375,0.41648871609041294,-0.03399848937988281,-0.9515797799677017,0.8835828012079361,-0.49278913467378516,0.42479215591401953,-1.6936021423339866,53.0121174099582,1.687288973050407,0.4587906452939089,10,-0.10000228881835938,-0.10000228881835938,-1.7775020599365234,-2.1050033569335938,-0.4199981689453125,3,0.005058032938749957,4.66039039557782,72.66000366210938,-3.7777730682829653,73.12999725341797,3.0689537239220224,72.58999633789062,0.005058032938749957
8215,2012-10-05,72.94000244140625,74.18000030517578,72.55999755859375,73.11000061035156,49600.0,-0.00287080082149227,-2.483847150896651,-1.1333095976806877,50.65696341119772,53.393655459103094,0.4976398427770192,0.2088674960612309,-1.676383059235377,-3.5467857618589704,20.11616094072812,1.6200027465820312,0.4368497907589841,-0.23899765014648722,-1.160962069891056,0.6829667695980817,-0.6999798600187717,0.22198455972579723,-1.418531063842778,46.686843199841896,-4.9941151339282825,0.4609822098722833,10,0.10999679565429688,0.10999679565429688,-1.4275035858154297,-1.8950042724609375,-0.5100021362304688,4,0.027968204651022788,12.599918620619501,73.1500015258789,4.66039039557782,72.66000366210938,-3.7777730682829653,73.12999725341797,0.027968204651022788
8216,2012-10-08,73.44999694824219,73.76000213623047,72.95999908447266,72.95999908447266,32900.0,0.006991972714089467,-2.26533281432464,-2.882371420877839,53.571409857231636,52.40158988768439,-0.18549392801963904,-0.2534790436083938,-2.1205576538685875,-3.978371593402059,19.575259611211617,0.8199996948242188,0.35997004063604265,0.23249702453612997,-0.6657329456151899,1.1307269946874499,-0.21661796053952287,0.6816120096117828,-1.8647550165405278,58.41575432836122,6.324091583327885,0.4491149850756596,10,-0.3999977111816406,-0.3999977111816406,-1.9374980926513672,-2.404998779296875,-1.4899978637695312,0,-0.004765125781662438,-2.483847150896651,72.94000244140625,12.599918620619501,73.1500015258789,4.66039039557782,72.66000366210938,-0.004765125781662438
8217,2012-10-09,72.79000091552734,73.5199966430664,72.72000122070312,73.38999938964844,78700.0,-0.008985650920856014,-1.162156031878589,-1.224492020241339,47.870951736847395,51.60180007835869,0.4111355030941013,0.43014632632707617,-1.4071788942674175,-3.217141884984102,19.098938231301084,0.7999954223632812,0.30447079721720627,-0.4284992218017578,-1.3246732337853757,0.4676747901818601,-0.8765862277935668,0.01958778419005114,-1.1422638407702692,44.4000244140625,-4.8454714602910585,0.4480870059918105,10,0.2599983215332031,0.2599983215332031,-1.2500019073486328,-1.7450027465820312,-1.8899993896484375,1,0.004258793167944974,-2.26533281432464,73.44999694824219,-2.483847150896651,72.94000244140625,12.599918620619501,73.1500015258789,0.004258793167944974
8218,2012-10-10,73.12999725341797,73.54000091552734,72.9000015258789,73.0,25200.0,0.004670920917904553,-2.878852333942154,-0.2166626400315349,45.84447660296892,50.094049780849076,0.01643065834653612,0.09917217410989565,-1.6594047016301516,-3.4460339228695744,18.603420386181405,0.75,0.14003945342548718,-0.09100265502929972,-0.9858279348103309,0.8038226247517315,-0.5384152949198153,0.3564099848612159,-1.421014938466584,48.78041518731066,2.3443495103755296,0.44741263989051777,10,-0.07999801635742188,-0.07999801635742188,-1.5899982452392578,-2.0849990844726562,0.160003662109375,2,-0.00013666767689468617,-1.162156031878589,72.79000091552734,-2.26533281432464,73.44999694824219,-2.483847150896651,72.94000244140625,-0.00013666767689468617
8219,2012-10-11,72.73999786376953,73.56999969482422,72.58999633789062,73.56999969482422,31500.0,-0.005332960540077258,1.3614486625608972,-6.384764364105875,45.844476602968925,49.012626355221606,0.2439638322022688,0.4907022598164872,-1.158244332846266,-2.9484651436059863,17.926182258970197,0.9800033569335938,0.03141461744053231,-0.46600189208984943,-1.3833763580563954,0.4513725738766965,-0.9246891250731153,-0.007314659106583576,-0.9709952134277273,11.11111111111111,-34.64620573711353,0.45868723298327063,10,0.3100013732910156,0.3100013732910156,-0.6524982452392578,-1.6199989318847656,1.0999984741210938,3,0.0012373380523562627,-2.878852333942154,73.12999725341797,-1.162156031878589,72.79000091552734,-2.26533281432464,73.44999694824219,0.0012373380523562627
8220,2012-10-12,72.0999984741211,73.02999877929688,71.97000122070312,72.83000183105469,52200.0,-0.008798452136980495,-1.1414138300413839,0.8795201764868095,33.42811313669779,47.34736174673269,0.7863763235230579,1.1212435773254583,-0.4212554928560337,-2.1945842995801144,17.495519914815855,1.05999755859375,-0.04868013802439464,-1.0635013580322266,-2.1016233571231453,-0.025379358941307828,-1.582562357577686,-0.5444403584867672,-0.27217589509666595,7.262412677575132,-32.03213065052538,0.5190609995454569,10,1.095001220703125,0.9500007629394531,-0.20999908447265625,-0.9799995422363281,1.4199981689453125,4,0.00873793198537487,1.3614486625608972,72.73999786376953,-2.878852333942154,73.12999725341797,-1.162156031878589,72.79000091552734,0.00873793198537487
8221,2012-10-15,72.77999877929688,72.91000366210938,71.72000122070312,72.31999969482422,43100.0,0.009431349785948395,2.3055217064202687,-0.6301328344638023,44.888859250350954,46.73246029584725,0.15216386664693005,0.459277584588591,-1.0304712865913217,-2.756391180014063,17.125281432875276,1.19000244140625,-0.18492311803217376,-0.3800010681152344,-1.4230337982797465,0.6630316620492778,-0.9015174331974976,0.1415152969670288,1.9300003051757812,57.29721258809896,16.85191531664848,0.5215163650822583,10,0.15000152587890625,0.2700004577636719,-0.8599987030029297,-1.5649986267089844,1.279998779296875,0,-0.004808992580261684,-1.1414138300413839,72.0999984741211,1.3614486625608972,72.73999786376953,-2.878852333942154,73.12999725341797,-0.004808992580261684
8222,2012-10-16,73.0999984741211,73.47000122070312,72.45999908447266,72.87999725341797,27400.0,0.004396808191692969,1.1041564014940792,0.47826447514636855,47.23404209268703,46.75811184946251,-0.19281524191509902,0.16091703217745135,-1.2667715900794292,-2.9758940256471647,16.499487558200215,1.0100021362304688,-0.24985656741021955,-0.06850128173827841,-1.1064002189560398,0.969397655479483,-0.5874507503471591,0.4504481868706023,1.5502006530761747,74.59450765620683,32.31820960859976,0.5189494686088774,10,-0.14999771118164062,-0.049999237060546875,-1.1074981689453125,-1.8849983215332031,1.3400039672851562,1,-0.015595067215384728,2.3055217064202687,72.77999877929688,-1.1414138300413839,72.0999984741211,1.3614486625608972,72.73999786376953,-0.015595067215384728
8223,2012-10-17,74.01000213623047,74.19999694824219,73.16999816894531,73.16999816894531,31900.0,0.012448750767505734,-1.452366463519859,3.8181786655569425,50.466044055512825,46.64503741627369,-0.9959141405301324,-0.7156849333098592,-2.0978618974884427,-3.793140116642519,15.947106111246212,1.0999984741210938,-0.19573263477290936,0.7970024108886662,-0.30639252427634744,1.9003973460536798,0.24530494330616648,1.348699878471166,0.5815930328369205,92.3389056722185,49.573246926516944,0.5516974675825058,10,-1.0500030517578125,-0.9600028991699219,-2.0175018310546875,-2.795001983642578,0.779998779296875,2,-0.04202135550039543,1.1041564014940792,73.0999984741211,2.3055217064202687,72.77999877929688,-1.1414138300413839,72.0999984741211,-0.04202135550039543
8224,2012-10-18,74.27999877929688,74.38999938964844,73.52999877929688,73.86000061035156,36200.0,0.003648110191503795,1.6875044703526214,0.4999954587151797,57.26376253903484,47.37912620825559,-1.2167145671047592,-0.9949512030149492,-2.281924134207685,-3.9776073267514107,14.6399053352553,0.8600006103515625,-0.1849795492570081,1.04049911499024,-0.13996507291099647,2.2209633028914766,0.4502670210396218,1.6307312089408583,0.25416451080323554,95.88012412776244,47.51761274416228,0.5902320939506216,10,-1.2249984741210938,-1.2299995422363281,-2.2874984741210938,-3.0649986267089844,0.779998779296875,3,-0.013327919763583274,-1.452366463519859,74.01000213623047,1.1041564014940792,73.0999984741211,2.3055217064202687,72.77999877929688,-0.013327919763583274
8225,2012-10-19,72.52999877929688,73.9000015258789,72.06999969482422,73.87000274658203,63400.0,-0.023559504964447475,1.614285480733075,-3.1904995458673935,49.633265744297056,46.94155464015175,0.5241278614597746,0.7269499985551136,-0.4539145264627251,-2.1523438584863754,12.871042611408523,2.2099990844726562,-0.15189168373437667,-0.6680007934570256,-1.8883139927465749,0.5523124058325237,-1.2781573931018073,-0.057844193812243816,1.9478812694152907,30.337008018013385,-18.70908855318808,0.6101565996447768,10,0.5250015258789062,0.5200004577636719,-0.5374984741210938,-1.3149986267089844,2.8300018310546875,4,0.018061458439837752,1.6875044703526214,74.27999877929688,-1.452366463519859,74.01000213623047,1.1041564014940792,73.0999984741211,0.018061458439837752
8226,2012-10-22,72.33999633789062,73.36000061035156,72.0,72.61000061035156,28000.0,-0.002619639385137873,-1.863168377262725,0.20149512915843473,44.955280714729064,46.61759119324971,0.603592581602129,0.7930040813042751,-0.18714682931639004,-1.9021084617357928,11.408718024840706,1.3600006103515625,-0.19669877836857097,-0.7535030364990263,-1.8842660171914076,0.37725994419335507,-1.318884526845224,-0.1881215461528285,2.082726134261364,14.225791829203672,-32.974031188438445,0.5653814903461925,10,0.7150039672851562,0.7100028991699219,-0.34749603271484375,-1.1249961853027344,3.4000015258789062,0,0.016311865702399952,1.614285480733075,72.52999877929688,1.6875044703526214,74.27999877929688,-1.452366463519859,74.01000213623047,0.016311865702399952
8227,2012-10-23,72.41000366210938,72.69000244140625,71.19999694824219,72.0999984741211,40000.0,0.0009677540470385271,2.425289170678663,-1.1481491946877649,48.317629566346014,46.89238596695827,0.5297197611494653,0.6740727391311623,-0.17638067885482656,-1.897930893093232,10.094337904347169,1.4900054931640625,-0.22034514709909558,-0.6304958343505831,-1.7860500527248462,0.52505838402368,-1.2082729435377217,-0.052718725163444446,1.958664385013634,37.93121591887497,-9.970676053584157,0.5777771091871351,10,0.3849945068359375,0.5449943542480469,-0.41750335693359375,-1.1950035095214844,4.459999084472656,1,0.02278682244215635,-1.863168377262725,72.33999633789062,1.614285480733075,72.52999877929688,1.6875044703526214,74.27999877929688,0.02278682244215635
8228,2012-10-24,71.63999938964844,72.83999633789062,71.31999969482422,72.83999633789062,52800.0,-0.010633948812570848,1.5333341810459926,-3.8708931164324563,40.20750768134657,46.266056086778015,1.191432803468686,1.3685391675984988,0.6829114379074923,-1.0557097292619773,8.99031636633877,1.5199966430664062,-0.3339109319190072,-1.308000183105463,-2.600156961874518,-0.015843404336408184,-1.9540785724899905,-0.6619217937209356,2.60192181351934,13.793169425045443,-32.08001974850696,0.6460783893845307,10,1.154998779296875,1.3149986267089844,0.5825004577636719,-0.4249992370605469,5.340003967285156,2,0.0390843533725993,2.425289170678663,72.41000366210938,-1.863168377262725,72.33999633789062,1.614285480733075,72.52999877929688,0.0390843533725993
8229,2012-10-25,73.0,73.68000030517578,71.91999816894531,71.94000244140625,28800.0,0.018983816609971615,-2.199986128450548,-0.8833335452614982,50.33858665045492,48.14499758830658,-0.14282781382719634,-0.06903427905460546,-0.5640317965857378,-2.3367679307780804,7.696467252603938,2.0400009155273438,-0.31752453055055696,0.09900054931640057,-1.106721120834635,1.3047222194674362,-0.5038602857591172,0.7018613843919184,1.120244232970748,66.66666666666666,20.033190557138425,0.6028608350755201,10,-0.2050018310546875,-0.045001983642578125,-0.7299995422363281,-1.7849998474121094,4.040000915527344,3,0.024520560486675835,1.5333341810459926,71.63999938964844,2.425289170678663,72.41000366210938,-1.863168377262725,72.33999633789062,0.024520560486675835
8230,2012-10-26,72.75,73.62999725341797,71.9000015258789,73.05999755859375,21100.0,-0.003424657534246589,1.3862060256558661,-0.2924512005527725,45.93025318926207,48.260708025963375,0.23364110523890247,0.1492378504612475,-0.2063841817483194,-2.0194951924212035,6.216613388189969,1.7299957275390625,-0.3149771990576369,-0.12599945068359375,-1.321947169447128,1.0699482680799406,-0.7239733100653609,0.4719744086981734,1.2534343415816096,62.50003845455748,16.639943958165034,0.5979738593817687,10,0.0449981689453125,0.20499801635742188,-0.3249988555908203,-1.5349998474121094,-1.0500030517578125,4,0.03175254376073888,-2.199986128450548,73.0,1.5333341810459926,71.63999938964844,2.425289170678663,72.41000366210938,0.03175254376073888
8231,2012-10-31,72.77999877929688,73.02999877929688,71.58000183105469,72.68000030517578,49700.0,0.0004123543545961894,3.8333354526149814,-0.3225782634376846,49.937251410766336,48.561064616861074,0.2275741824431492,0.1414559449148669,-0.13068058642465985,-1.9690691748808433,6.549519124021637,1.4499969482421875,-0.282587345030322,-0.10550079345702557,-1.2948832334402454,1.0838816465261942,-0.7001920134486284,0.4891904265345772,1.1112980665511571,63.70966501465888,16.935163440485567,0.5946912199916098,10,0.0149993896484375,0.17499923706054688,-0.21999740600585938,-1.5049972534179688,-1.05999755859375,2,0.03544932501137388,1.3862060256558661,72.75,-2.199986128450548,73.0,1.5333341810459926,71.63999938964844,0.03544932501137388
8232,2012-11-01,74.83000183105469,75.30000305175781,72.6500015258789,72.6500015258789,138000.0,0.028167121271523765,-1.4311937200992522,21.800335698481728,58.78100126184309,49.48494875089777,-1.7335187234245666,-1.870561542133487,-2.0418883130139847,-3.9497012911280365,6.636470336118333,2.6500015258789062,-0.036082847653631234,1.8595020294189482,0.38721026528101277,3.3317937935568835,1.1233561473499805,2.595647911487916,-3.6300048828125,88.19093406330092,39.948815452600684,0.7361458820689675,11,-1.5800018310546875,-1.5800018310546875,-2.1250038146972656,-3.5300025939941406,-3.5100021362304688,3,0.01216084472066914,3.8333354526149814,72.77999877929688,1.3862060256558661,72.75,-2.199986128450548,73.0,0.01216084472066914
8233,2012-11-02,73.87999725341797,75.30000305175781,73.7300033569336,74.80999755859375,111800.0,-0.012695503867306668,-1.5528697345813407,-0.42660558485600397,55.56639198915198,49.29635202313301,-0.8983676292161391,-0.8690272804502399,-0.9896354154440701,-2.925086480975949,7.298076234697312,1.5699996948242188,0.04889230660253929,0.8484977722168026,-0.6699961477093979,2.366991692143003,0.08925081225369524,1.6077447321799099,-2.5980001831054693,61.82781364594698,8.521682161470054,0.7592469599631009,11,-0.6299972534179688,-0.6299972534179688,-1.1749992370605469,-2.579998016357422,-2.9799957275390625,4,0.040471109966449426,-1.4311937200992522,74.83000183105469,3.8333354526149814,72.77999877929688,1.3862060256558661,72.75,0.040471109966449426
8234,2012-11-05,73.5199966430664,74.23999786376953,72.91000366210938,73.66000366210938,48100.0,-0.004872775091161907,1.0461521306626447,0.15054513236584985,57.1284891380948,50.12915462244387,-0.7347806237128651,-0.5058199718558853,-0.5081844388608658,-2.4964419322076026,7.7342208791770615,1.3299942016601562,0.08769752631177141,0.4699974060058594,-1.0635162684494333,2.003511080461152,-0.29675943122178694,1.2367542432335057,-2.1576394531250003,52.15038105941902,-6.691635781763637,0.7667568372276465,11,-0.26999664306640625,-0.26999664306640625,-0.7874984741210938,-2.2199974060058594,-3.4300003051757955,0,0.04706211740820998,-1.5528697345813407,73.87999725341797,-1.4311937200992522,74.83000183105469,3.8333354526149814,72.77999877929688,0.04706211740820998
8235,2012-11-06,74.9800033569336,75.2300033569336,73.88999938964844,73.88999938964844,50500.0,0.019858634120393237,-1.4587139267440803,-7.785352296877554,60.24207990668579,51.82768786599462,-2.0234989815131996,-1.9027117962621105,-1.9236626526828218,-3.875903566975495,7.798971216320114,1.7100067138671875,0.06501675920436867,1.8280040740966825,0.07030573927133332,3.5857024089220317,0.949154906684015,2.70685324150935,-3.5388932497558585,91.3978604887733,31.02366005597355,0.8788491674126737,11,-1.7300033569335938,-1.7300033569335938,-2.2475051879882812,-3.680004119873047,-5.499999999999986,1,0.02747395927401297,1.0461521306626447,73.5199966430664,-1.5528697345813407,73.87999725341797,-1.4311937200992522,74.83000183105469,0.02747395927401297
8236,2012-11-07,73.0999984741211,75.30000305175781,72.5199966430664,74.54000091552734,67800.0,-0.025073416893074185,-1.1384614481730577,-1.3210983488370465,50.0,52.014617914178395,-0.02721217739996007,-0.052989134634458424,-0.03972216115451488,-1.9350482970611438,7.480356084787315,2.7800064086914062,-0.09131824177286774,-0.03450088500976278,-1.7866675348045788,1.7176657647850533,-0.9105842099071708,0.8415824398876453,-1.5817105080517564,20.863327121886158,-36.15425213075941,0.8760833248974104,11,0.21000289916992188,0.15000152587890625,0.25,-1.7999992370605469,-4.6899948120117045,2,-0.019151868058855492,-1.4587139267440803,74.9800033569336,1.0461521306626447,73.5199966430664,-1.5528697345813407,73.87999725341797,-0.019151868058855492
8237,2012-11-08,73.0999984741211,73.6500015258789,72.52999877929688,73.22000122070312,71800.0,0.0,1.2857120614086306,0.08333509939388802,46.005262191928004,52.65881285979855,0.09047046335207654,-0.03011829658268539,-0.035383206589756355,-1.8830008259035367,7.395076420299023,1.1200027465820312,-0.05403489830473518,-0.05000076293944744,-1.794805023426008,1.6948034975471131,-0.9224028931827348,0.82240136730384,-1.5060762063379798,20.863327121886158,-30.37741179045004,0.8724021302432816,11,0.34000396728515625,0.15000152587890625,-0.05500030517578125,-1.7999992370605469,-3.2299957275390625,3,-0.01887821179512772,-1.1384614481730577,73.0999984741211,-1.4587139267440803,74.9800033569336,1.0461521306626447,73.5199966430664,-0.01887821179512772
8238,2012-11-09,73.12000274658203,73.83000183105469,72.5,72.61000061035156,34900.0,0.00027365626372777285,-2.643823876759717,-4.249920528959247,44.79357215403655,52.04270013797429,0.33802995677790193,-0.05366094860001169,-0.05201615960707784,-1.8535062881480826,7.333927556120351,1.3300018310546875,0.05023410461859612,-0.029496765136713066,-1.7743308713087345,1.7153373410353083,-0.9019138182227238,0.8429202879492976,-1.4519588631194296,22.142931101192907,-22.482479851794885,0.8724170530860119,11,0.31999969482421875,0.12999725341796875,-0.07000350952148438,-1.81500244140625,-3.6700057983398438,4,-0.02461710864530775,1.2857120614086306,73.0999984741211,-1.1384614481730577,73.0999984741211,-1.4587139267440803,74.9800033569336,-0.02461710864530775
8239,2012-11-12,72.83000183105469,73.47000122070312,72.66000366210938,73.33999633789062,13400.0,-0.0039660955228957295,1.1038780888968154,-0.9999850404655407,51.549596384564104,52.66707160411896,0.6720543979439952,0.2565837486821323,0.23805574869206225,-1.527325449021589,7.604878582087618,0.80999755859375,0.11708011374285832,-0.323997879028326,-2.06484467287747,1.416848914820818,-1.1944212759529051,0.5464255178962532,-1.089318764226178,11.78576683505812,-33.21579788277176,0.8704233969245746,11,0.6100006103515625,0.4199981689453125,0.21999740600585938,-1.5250015258789062,-4.220001220703125,0,-0.026500072177024547,-2.643823876759717,73.12000274658203,1.2857120614086306,73.0999984741211,-1.1384614481730577,73.0999984741211,-0.026500072177024547
8240,2012-11-13,72.7300033569336,73.6500015258789,72.61000061035156,72.7300033569336,48100.0,-0.0013730395662087114,-7.66647593616886,-0.0,52.033397375465896,52.8999767113078,0.8592805831364103,0.4281522030234868,0.34824815744536863,-1.3813019719798518,7.745230997547642,1.0400009155273438,0.330080075778568,-0.4554965972900362,-2.1378577139676906,1.2268645193876182,-1.2966771556288563,0.3856839610487839,-0.9181338904064944,8.214396651789363,-38.999643538948085,0.8411805583388247,11,1.1699981689453125,0.5199966430664062,0.3199958801269531,-1.4250030517578125,-3.999999999999986,1,-0.036298733633858715,1.1038780888968154,72.83000183105469,-2.643823876759717,73.12000274658203,1.2857120614086306,73.0999984741211,-0.036298733633858715
8241,2012-11-14,72.43000030517578,73.33000183105469,72.36000061035156,73.0,60500.0,-0.004124887088008289,-1.7324013281610986,-100.0,50.101815588312306,51.93562274758215,1.2342051328075883,0.7384505581828193,0.6612942967711319,-1.0167518133661417,7.574981352999687,0.970001220703125,0.34678785519447786,-0.737999725341794,-2.4452186687247774,0.9692192180411894,-1.5916091970332928,0.11560974634970478,-0.5483681669440728,4.761880047333348,-41.824214434076964,0.8536094716914921,11,1.4000015258789062,0.8199996948242188,0.6199989318847656,-1.0400009155273438,-4.150001525878892,2,-0.04072893739904304,-7.66647593616886,72.7300033569336,1.1038780888968154,72.83000183105469,-2.643823876759717,73.12000274658203,-0.04072893739904304
8242,2012-11-15,71.95999908447266,72.68000030517578,71.79000091552734,72.45999908447266,63900.0,-0.006489040711346483,-1.11905540417802,0.8771934521021001,51.680665871138935,51.503875401136256,1.4016856547330576,1.1791210042614608,1.1191587163351358,-0.5059965570076344,8.039749391552082,0.8899993896484375,0.42063475429688424,-1.1510009765625,-2.9418546757573836,0.6398527226323836,-2.046427826159942,-0.2555741269650582,3.3400039672851562,8.333239835893293,-40.649400062053914,0.8954268495974435,11,1.5850028991699219,1.2900009155273438,1.0900001525878906,-0.5699996948242188,-2.8899993896484375,3,-0.04933289977110733,-1.7324013281610986,72.43000030517578,-7.66647593616886,72.7300033569336,1.1038780888968154,72.83000183105469,-0.04933289977110733
8243,2012-11-16,70.9000015258789,71.9800033569336,70.56999969482422,71.7300033569336,102200.0,-0.014730372041131257,1.1203033397198352,1.660003662109375,38.611751719298596,49.44646013238112,2.228910755708341,2.1019467179302893,2.183143705101614,0.5912403372440309,8.258097182721267,1.410003662109375,0.42550925262025885,-2.0554985046386776,-4.046568051551517,-0.06442895772583768,-3.0510332780951046,-1.0599637311822505,4.329801483154299,10.714338794457298,-34.54297106882557,0.995534773456422,11,2.0349998474121094,2.0349998474121094,2.1499977111816406,0.48999786376953125,-3.3600006103515625,4,-0.014527485996187472,-1.11905540417802,71.95999908447266,-1.7324013281610986,72.43000030517578,-7.66647593616886,72.7300033569336,-0.014527485996187472
8244,2012-11-19,73.29000091552734,73.30000305175781,70.87999725341797,71.52999877929688,152600.0,0.03370944059537262,1.719097848775658,-2.1204798235131905,52.37675967658419,48.57253566236984,-0.2203127048191078,-0.3858040348534928,-0.20338356846076522,-1.7486810325303566,7.927155639340416,2.4200057983398438,0.21846270082649255,0.3840007781982422,-1.5155442829094454,2.28354583930593,-0.5657717523556016,1.333773308752086,1.7534099609375033,88.31167544376792,43.366824807287315,0.9497725305538458,11,-0.3549995422363281,-0.3549995422363281,-0.24000167846679688,-1.9000015258789062,-5.480003356933594,0,-0.05239465028402812,1.1203033397198352,70.9000015258789,-1.11905540417802,71.95999908447266,-1.7324013281610986,72.43000030517578,-0.05239465028402812
8245,2012-11-20,73.83999633789062,73.95999908447266,72.72000122070312,73.4000015258789,83400.0,0.007504371885561856,2.6470509037462553,0.24999674884150386,54.46126162228396,49.06823139817917,-1.0605525104571853,-0.877621820149102,-0.7431218442867191,-2.263413665692866,7.89781744900544,1.2399978637695312,0.11730885102608113,0.8684963226318416,-1.066470372979495,2.8034630182431783,-0.09898702517382674,1.83597967043751,1.0244780913085947,96.46009533369042,51.662773985635795,0.9674833478056662,11,-1.5749969482421875,-0.9049949645996094,-0.7899971008300781,-2.4499969482421875,-5.739997863769517,1,-0.07082876471995869,1.719097848775658,73.29000091552734,1.1203033397198352,70.9000015258789,-1.11905540417802,71.95999908447266,-0.07082876471995869
8246,2012-11-21,73.5199966430664,74.47000122070312,73.26000213623047,73.87000274658203,34300.0,-0.004333690556536651,-1.7816227023993265,-0.7954777964661615,43.54678314440278,48.795067059565255,-0.7540021705598008,-0.48979903287104776,-0.4047662759231514,-1.926419524368157,7.9319798275236195,1.2099990844726562,0.011321884486733325,0.4894966125488338,-1.4363327047786214,2.415325929876289,-0.4734180461149009,1.4524112712125685,1.172698796757814,75.64091779624047,34.83173452885284,0.9629146586637294,11,-0.9999961853027344,-0.5849952697753906,-0.39749717712402344,-2.1299972534179688,-4.329994201660156,2,-0.065152251154034,2.6470509037462553,73.83999633789062,1.719097848775658,73.29000091552734,1.1203033397198352,70.9000015258789,-0.065152251154034
8247,2012-11-23,74.05999755859375,74.0999984741211,73.3499984741211,73.83999633789062,25400.0,0.00734495294047699,3.999949137887188,-0.6285639550091551,50.92402496234265,49.47622848271038,-1.277890328438616,-0.9484774303091115,-0.9226592965848113,-2.4459536778405777,7.317677345951585,0.75,-0.2533638093537718,0.946997833251956,-1.008055730785074,2.902051397288986,-0.030528948766558983,1.924524615270471,0.4677900514304696,89.4870897001258,49.21595892449625,0.9775267820185145,11,-1.5399971008300781,-1.1249961853027344,-1.069997787475586,-2.6699981689453125,-3.2699966430664062,4,-0.07804481460756085,-1.7816227023993265,73.5199966430664,2.6470509037462553,73.83999633789062,1.719097848775658,73.29000091552734,-0.07804481460756085
8248,2012-11-26,74.44000244140625,74.4800033569336,73.81999969482422,74.30000305175781,57700.0,0.005131040984869717,5.0,0.6363573311138854,54.71313605859614,49.82773289093616,-1.621478001971596,-1.167832990443216,-1.2856787004828618,-2.802914600535374,6.923088867204111,0.660003662109375,-0.24158169199782265,1.1870025634765682,-0.7244487422183568,3.098453869171493,0.23127691062910571,2.1427282163240307,-3.8700027465820312,98.88886534141483,57.636868958492514,0.9557256528474658,11,-1.9150009155273438,-1.5050010681152344,-1.44000244140625,-2.9050025939941406,-3.0100021362304688,0,-0.07213866967305527,3.999949137887188,74.05999755859375,-1.7816227023993265,73.5199966430664,2.6470509037462553,73.83999633789062,-0.07213866967305527
8249,2012-11-27,74.79000091552734,75.0,73.70999908447266,74.30999755859375,117900.0,0.0047017525878856326,1.866663840969779,3.428610354223433,48.90172115430412,49.479768866362626,-1.859789181515879,-1.4512600981320247,-1.6129849327024033,-3.141970401865777,7.4681350241442495,1.2900009155273438,-0.16052026506422123,1.4475009918212862,-0.5782790156751503,3.4732809993177227,0.43461098807306087,2.4603909955695116,-4.141801147460939,90.7895089076575,53.57225602038906,1.012890003748221,11,-2.0050010681152344,-1.8549995422363281,-1.7850017547607422,-3.2550010681152344,-3.6699981689453125,1,-0.09693809214133609,5.0,74.44000244140625,3.999949137887188,74.05999755859375,-1.7816227023993265,73.5199966430664,-0.09693809214133609
8250,2012-11-28,75.05999755859375,75.20999908447266,73.91999816894531,74.47000122070312,93800.0,0.003610063374265282,1.8988804498774152,1.2291504410712866,63.92044623282438,51.01517227130841,-1.9718832384727705,-1.62251122593878,-1.8537825436190332,-3.3953514754775824,8.074467970989696,1.2900009155273438,-0.051546877940140234,1.6019977569580135,-0.5415317752995463,3.7455272892155733,0.5302329908292336,2.6737625230867934,-4.237725781250006,92.30760201885832,50.83141629097305,1.071764766128782,11,-2.1699981689453125,-2.1249961853027344,-2.007497787475586,-3.5249977111816406,-4.909996032714858,2,-0.09658939829221902,1.866663840969779,74.79000091552734,5.0,74.44000244140625,3.999949137887188,74.05999755859375,-0.09658939829221902
8251,2012-11-29,75.36000061035156,75.94999694824219,74.8499984741211,75.66999816894531,125100.0,0.003996843345533296,1.528746316823348,-0.52542285211814,65.39510159874189,52.5389984632643,-2.0255678019419037,-1.81223057434039,-2.117274737845946,-3.678103171261938,8.593836561907432,1.0999984741210938,0.005053545384114955,1.773000717163086,-0.5050416456442548,4.051043079970427,0.6339795357594227,2.912021898566749,-4.274465194580088,77.30781984054556,31.85178679266538,1.139021181403667,11,-2.1000022888183594,-2.1000022888183594,-2.3075008392333984,-3.825000762939453,-4.930000305175781,3,-0.09633760718458928,1.8988804498774152,75.05999755859375,1.866663840969779,74.79000091552734,5.0,74.44000244140625,-0.09633760718458928
8252,2012-11-30,75.73999786376953,76.01000213623047,75.2300033569336,75.66000366210938,151400.0,0.005042426358019103,1.5161139481941794,-0.2580478440637921,67.01296204919674,55.69468849991965,-2.026044646383127,-2.235155254061567,-2.4581718503756917,-4.036548162340807,8.47888907423839,0.779998779296875,0.08390648952129709,2.1074981689453125,-0.3073226301964809,4.522318968087106,0.9000877693744087,3.3149085685162163,-4.265305525400393,88.26069938235158,38.20931722344653,1.2074103995708996,11,-2.2949981689453125,-2.4499969482421875,-2.687498092651367,-4.204998016357422,-4.9199981689453125,4,-0.08648000537502643,1.528746316823348,75.36000061035156,1.8988804498774152,75.05999755859375,1.866663840969779,74.79000091552734,-0.08648000537502643
8253,2012-12-03,76.87000274658203,78.33999633789062,76.16999816894531,76.63999938964844,192100.0,0.014919526203908795,-2.709380196276613,2.8752503576537913,73.65339860902037,58.058759492412555,-2.481057561363997,-3.298802368371156,-3.54126496034516,-5.136614366214673,8.788790743941181,2.5999984741210938,0.2528807543575766,3.0880027770996037,0.2718044470240528,5.904201107175155,1.6799036120618211,4.496101942137386,-4.941779428426756,68.25065953930294,12.807090593733172,1.408099165037776,12,-1.3400039672851562,-2.4150047302246094,-3.995004653930664,-5.335002899169922,-5.790000915527344,0,-0.07909459625100679,1.5161139481941794,75.73999786376953,1.528746316823348,75.36000061035156,1.8988804498774152,75.05999755859375,-0.07909459625100679
8254,2012-12-04,76.9800033569336,77.54000091552734,76.5,76.80999755859375,141100.0,0.0014309952702122875,-1.63291065892783,0.7391448568680135,74.85379229850821,60.32459623421525,-2.2491032515575995,-3.305786588351012,-3.622418163766582,-5.203597638924492,9.86386892264872,1.0400009155273438,0.4669235489969168,3.025003051757807,-0.128345027351898,6.178351130867512,1.4483290122029615,4.601677091312652,-4.282367276410071,69.2309152860679,7.490419535129909,1.5766740395548506,12,-1.1800041198730469,-2.525005340576172,-4.105005264282227,-5.445003509521484,-5.840003967285156,1,-0.07209668497965738,-2.709380196276613,76.87000274658203,1.5161139481941794,75.73999786376953,1.528746316823348,75.36000061035156,-0.07209668497965738
8255,2012-12-05,77.04000091552734,77.68000030517578,76.87999725341797,77.43000030517578,1158900.0,0.0007793914780123146,-1.253508413745675,-2.294035812054032,77.73767728477941,64.12358447203488,-2.019853532811382,-3.3766646776231966,-3.639703597965621,-5.206699199412682,10.31821715154407,0.8000030517578125,0.9511097520616687,2.9820007324218807,-0.43580211754211007,6.399803582385871,1.2730993074398782,4.690902157403883,-3.6652816041197696,62.75082469651824,-5.941087641502435,1.7089014249819965,12,-1.1950035095214844,-2.585002899169922,-4.165002822875977,-5.420001983642578,-6.129997253417969,2,-0.07684317365775295,-1.63291065892783,76.9800033569336,-2.709380196276613,76.87000274658203,1.5161139481941794,75.73999786376953,-0.07684317365775295
8256,2012-12-06,71.69999694824219,72.63999938964844,70.91999816894531,72.43000030517578,290100.0,-0.0693146924172593,1.991302501774661,1.8718064087014359,49.01364897492314,63.9113204734327,3.3914846216291323,1.9532195056842454,1.6473472468040882,0.12364073260374653,11.080056214863436,6.120002746582031,0.9914712421531817,-2.288003158569339,-5.84301294590918,1.2670066287705026,-4.065508052239252,-0.5104982648994252,6.6399993896484375,10.512115522634218,-63.09602298253249,1.7775048936699198,12,2.9300003051757812,2.7550010681152344,1.1750011444091797,-0.07999801635742188,-0.6299972534179688,3,-0.02161778923759483,-1.253508413745675,77.04000091552734,-1.63291065892783,76.9800033569336,-2.709380196276613,76.87000274658203,-0.02161778923759483
8257,2012-12-07,71.72000122070312,71.94000244140625,71.33999633789062,71.58000183105469,1071900.0,0.0002789996277876572,1.0689800320959721,-0.19177910391605615,53.377262029329785,63.76289002573644,3.3577482672142196,1.923128161798374,1.604478899286363,0.1254459400220327,11.88306600781955,0.600006103515625,0.9602099715874743,-2.1989990234374943,-5.877986347492438,1.4799883006174497,-4.038492685464959,-0.3595053614100294,6.471595153808593,10.78171494847587,-67.8581320912185,1.8394936620274716,12,2.9099960327148438,2.734996795654297,1.1549968719482422,-0.10000228881835938,-0.20000457763671875,4,-0.017986627071542305,1.991302501774661,71.69999694824219,-1.253508413745675,77.04000091552734,-1.63291065892783,76.9800033569336,-0.017986627071542305
8258,2012-12-10,71.31999969482422,71.58999633789062,71.01000213623047,71.58000183105469,66500.0,-0.005577266021621896,3.142946674296302,-1.85716621253406,40.29556924251831,62.80665092442691,3.6527619622513896,2.2992473108816682,1.9758522395306386,0.5438749694336451,12.649840294196935,0.7099990844726562,1.091804247493684,-2.50900039672851,-6.354583181254981,1.3365823877979608,-4.431791788991745,-0.5862090044652746,6.726164715576175,5.917180465596069,-68.54568525640563,1.9227913922632378,12,3.30999755859375,3.134998321533203,1.9300003051757812,0.7900009155273438,0.1999969482421875,0,-0.007010656227418477,1.0689800320959721,71.72000122070312,1.991302501774661,71.69999694824219,-1.253508413745675,77.04000091552734,-0.007010656227418477
8259,2012-12-11,70.9000015258789,71.4800033569336,70.48999786376953,71.4800033569336,85400.0,-0.005888925557241631,2.413801268053984,2.230757944775375,35.329384631432916,59.629866302050075,3.8698958643453523,2.705977975100069,2.347244344183835,0.9725408733132497,13.546390317394588,0.9900054931640625,1.0811447821314175,-2.832498550415039,-6.87543125457951,1.210434153749432,-4.8539649024972675,-0.8110321983328106,7.003639559692388,5.702413392076468,-63.25246963746743,2.021466352082233,12,3.514995574951172,3.514995574951172,2.3499984741210938,1.2099990844726562,0.6399993896484375,1,0.0025387912736514195,3.142946674296302,71.31999969482422,1.0689800320959721,71.72000122070312,1.991302501774661,71.69999694824219,0.0025387912736514195
8260,2012-12-12,70.08999633789061,71.18000030517578,69.98999786376953,71.18000030517578,47700.0,-0.011424614535341604,1.1834827709300129,1.8793112520060227,33.68223297707769,56.10621423297628,4.359181275221218,3.486831169700153,3.1204732293384865,1.8095843852826192,14.429115210031188,1.19000244140625,0.9672725606411348,-3.5105033874511804,-7.8525754128019685,0.8315686378996077,-5.681539400126567,-1.3394673747757935,7.517099018808608,3.7735251525152913,-61.6779813695841,2.171036012675394,12,4.075000762939467,4.075000762939467,3.160003662109389,2.075004577636733,1.510002136230483,2,0.014980783373078843,2.413801268053984,70.9000015258789,3.142946674296302,71.31999969482422,1.0689800320959721,71.72000122070312,0.014980783373078843
8261,2012-12-13,69.48000335693361,70.33000183105469,69.16000366210939,70.23000335693361,61700.0,-0.008702996330836488,1.4631619524888406,0.6880708901161114,28.35543428018029,51.81093336975222,4.523026864899151,4.073327722608042,3.7071206340157232,2.438073920884605,15.7167001257977,1.1699981689452983,0.8647979653744926,-3.9729965209960767,-8.668522887500572,0.7225298455084186,-6.320759704248317,-1.6252333377438362,7.670066150189825,11.510785443767555,-48.79773920214184,2.3477631832522463,12,4.269996643066392,4.269996643066392,3.769996643066392,2.684997558593736,2.059997558593736,3,0.02058146568919339,1.1834827709300129,70.08999633789061,2.413801268053984,70.9000015258789,3.142946674296302,71.31999969482422,0.02058146568919339
8262,2012-12-14,68.41000366210939,69.91999816894531,68.19999694824219,69.48000335693361,95500.0,-0.015400110004707424,-1.3087061377681986,1.426666259765625,23.24757545109543,46.21028635220502,4.966167905540857,5.126576473474174,4.723451420503082,3.5288389405580176,17.086341661055602,1.720001220703125,0.5576506036082947,-4.865496444702131,-10.042377916391715,0.31138502698745185,-7.453937180546916,-2.277055708857347,8.100860577412917,6.19488943002378,-47.19969724719655,2.58844073584479,12,4.529994964599595,4.859992980957017,4.869997024536119,4.839996337890611,4.049995422363267,4,0.038883144135660075,1.4631619524888406,69.48000335693361,1.1834827709300129,70.08999633789061,2.413801268053984,70.9000015258789,0.038883144135660075
8263,2012-12-17,69.87000274658203,70.01000213623047,68.16999816894531,68.72000122070311,116400.0,0.021341894552204144,1.5734315728820432,-1.0747680877309451,30.12925594328364,41.24089342384672,2.6918764640380033,3.779218473703054,3.2407938242991605,2.117466347804168,17.579066079355083,1.8400039672851562,0.21081364674435576,-3.3539974212646513,-8.649514041454992,1.9415191989256897,-6.001755731359822,-0.7062391111694808,5.809774763812257,51.35957441413949,2.5838582232649756,2.6477583100951736,12,3.0549964904785156,3.3849945068359375,3.4749984741210938,3.3799972534179688,3.25,0,0.023615197246648068,-1.3087061377681986,68.41000366210939,1.4631619524888406,69.48000335693361,1.1834827709300129,70.08999633789061,0.023615197246648068
8264,2012-12-18,69.44999694824219,69.95999908447266,69.29000091552734,69.95999908447266,60200.0,-0.006011246340767995,1.6274327942914417,-0.44347953002991497,27.613749700121843,35.67156813666256,2.1584015866364297,4.107377771528618,3.616996924937112,2.5742503143200537,19.21243296385041,0.6699981689453125,-0.23668915999573414,-3.58200302124024,-9.13942233872801,1.9754162962475306,-6.3607126799841325,-0.8032933624963476,5.3286070411782305,42.524846208244306,-0.7136296580450718,2.778709658743886,12,0.9550018310546875,3.8050003051757812,3.8950042724609375,3.8000030517578125,3.5100021362304688,1,0.029805612466288434,1.5734315728820432,69.87000274658203,-1.3087061377681986,68.41000366210939,1.4631619524888406,69.48000335693361,0.029805612466288434
8265,2012-12-19,68.61000061035156,69.56999969482422,68.44000244140625,69.36000061035156,76000.0,-0.01209498019872679,-1.0733964218719376,1.470582075485811,24.17752020883627,32.91199827376402,1.873910223425824,4.780568437292516,4.409296551467747,3.4372528082116105,20.826978026875036,1.1299972534179688,-0.9330615446592105,-4.160499572753906,-10.0406516907222,1.7196525452143874,-7.100575631738053,-1.2204235137697594,5.375570680611844,20.370448861950578,-17.791852285974556,2.9400760589841437,12,1.4449996948242188,4.644996643066406,4.7350006103515625,4.6399993896484375,4.629997253417969,2,0.04270514909066647,1.6274327942914417,69.44999694824219,1.5734315728820432,69.87000274658203,-1.3087061377681986,68.41000366210939,0.04270514909066647
8266,2012-12-20,68.73000335693361,69.26999664306639,68.51000213623047,68.86000061035156,72100.0,0.0017490561946438277,-1.6666488201201466,0.17332967122393939,22.63861244024841,29.496592763866083,1.439710153831399,4.514787322885482,4.22556697038894,3.330489508560291,22.171720381333316,0.7599945068359233,-1.7192257413148866,-3.800997161865226,-9.937232340477308,2.3352380167468567,-6.869114751171267,-0.7328795725591846,4.557699159387624,30.434998942668486,-1.332764372762405,3.068117589306041,12,1.1499938964843608,4.524993896484361,4.844997406005845,4.519996643066392,4.6599960327148295,3,0.04175752912862252,-1.0733964218719376,68.61000061035156,1.6274327942914417,69.44999694824219,1.5734315728820432,69.87000274658203,0.04175752912862252
8267,2012-12-21,68.27999877929689,69.26000213623047,67.80000305175781,68.23000335693361,447200.0,-0.006547425515167293,-2.2088031859148023,-0.38458829743533757,14.591941027923056,26.6406340733555,1.5091362280488454,4.753269022926702,4.626578611770796,3.788217512522081,23.695614712600204,1.4599990844726562,-2.6236049126557504,-3.962001800537095,-10.334910412556795,2.4109068114826044,-7.148456106546945,-0.7755474945272454,4.39357921533923,21.71927268710213,-5.209191157283406,3.1864543060098494,12,1.360004425048814,4.7900009155273295,5.2600021362304545,4.970001220703111,3.180000305175767,4,0.047744613276397896,-1.6666488201201466,68.73000335693361,-1.0733964218719376,68.61000061035156,1.6274327942914417,69.44999694824219,0.047744613276397896
8268,2012-12-24,69.06999969482422,69.22000122070311,68.09999847412111,68.51999664306639,41900.0,0.011570019473504445,1.6352816572721285,11.001068213032482,19.12569965825581,24.84022463189138,0.4094686224053987,3.73165744618089,3.7847937363201964,3.0251422918447446,25.030414218647007,1.1200027465820028,-2.8619773364998906,-2.903500747680667,-9.338681369978644,3.5316798746173106,-6.121091058829663,0.31408956346832895,2.9212778078089343,58.79624887413242,35.68129202627839,3.21759031114899,12,0.4200019836425781,4.0,4.32750129699707,4.180000305175781,3.4800033569335938,0,0.04908063420626396,-2.2088031859148023,68.27999877929689,-1.6666488201201466,68.73000335693361,-1.0733964218719376,68.61000061035156,0.04908063420626396
8269,2012-12-26,67.54000091552734,69.41999816894531,67.41000366210939,69.05999755859375,57300.0,-0.02215142299199291,-1.2584320230426207,-2.763614925787139,16.73672737763856,22.957390676398145,1.5787513528454156,4.944144163790355,5.256734932680303,4.586376604184636,26.181266800532626,2.0099945068359233,-3.2338454957746308,-4.070999526977545,-10.653272033910895,2.5112729799558053,-7.36213578044422,-0.7798632735108697,3.8644981639832565,6.018402415978754,-11.583752253527956,3.2911362534666733,12,1.3300018310546875,5.334999084472656,5.395000457763672,5.395000457763672,4.099998474121094,2,0.08261773401563355,1.6352816572721285,69.06999969482422,-2.2088031859148023,68.27999877929689,-1.6666488201201466,68.73000335693361,0.08261773401563355
8270,2012-12-27,67.80999755859375,68.26000213623047,66.88999938964844,67.70999908447266,58500.0,0.00399758127637706,1.7399845887406256,-0.06578861511125389,28.881669088300384,23.015861210633712,1.063124038631841,4.324885758598157,4.951253319494086,4.345031838618667,27.325880769171107,1.3700027465820312,-3.4257451393140173,-3.438502883911127,-10.019558562391524,3.1425527945692693,-6.729030723151325,-0.14797504467092892,2.955382254132658,36.36358153504698,17.126617034817833,3.2905278392401986,12,0.6400032043457031,4.805000305175781,5.125003814697266,5.125003814697266,4.160003662109375,3,0.07594752560533369,-1.2584320230426207,67.54000091552734,1.6352816572721285,69.06999969482422,-2.2088031859148023,68.27999877929689,0.07594752560533369
8271,2012-12-28,68.09999847412111,68.43000030517578,67.62999725341797,67.77999877929689,99000.0,0.0042766690159039555,-1.5806435734940059,3.2000457770656903,30.907165270493365,23.86692674612237,0.6222159783613677,3.6502462045047395,4.606483850423061,4.0677768926829145,27.99410763381186,0.8000030517578125,-3.5411746758621803,-2.785501861572257,-9.210734115728556,3.639730392584042,-5.998117988650407,0.4271142655058924,1.967812862451268,47.82607384533789,26.38277179705525,3.2126161270781473,12,0.35000228881834516,4.514999389648423,4.500001907348619,4.835002899169908,4.270004272460923,4,0.07547723208248946,1.7399845887406256,67.80999755859375,-1.2584320230426207,67.54000091552734,1.6352816572721285,69.06999969482422,0.07547723208248946
8272,2012-12-31,69.19000244140625,69.30999755859375,67.37999725341797,68.18000030517578,141700.0,0.016005932330517725,2.0880193360555177,3.156259685764013,39.528043072671224,24.911236427165434,-0.3861135601274839,2.1548532629389996,3.4629319370827716,3.0008186960688192,28.36799618951064,1.9300003051757812,-3.5530659126753648,-1.3679981231689453,-7.4075273846624725,4.671531138324582,-4.387762753915709,1.6517665075778183,0.30580274471981284,90.90925539485906,64.71356525564241,3.0197646307467636,12,-0.7650032043457031,3.4249954223632812,3.5374984741210938,3.7449989318847656,2.8299942016601562,0,0.06070236739475421,-1.5806435734940059,68.09999847412111,1.7399845887406256,67.80999755859375,-1.2584320230426207,67.54000091552734,0.06070236739475421
8273,2013-01-02,70.79000091552734,71.0,69.91000366210939,70.18000030517578,125900.0,0.023124706137654272,1.1165002518443623,0.603959722925149,49.515416074016514,27.34475491315373,-2.058343059200425,0.08010868686629635,1.797536970059042,1.4249413015750605,27.0479143956895,1.80999755859375,-3.4107401737949488,0.5360004425048857,-4.728072856876281,5.800073741886052,-2.0960362071856906,3.168037092195462,-3.9000015258789062,94.89053398328588,63.37195267819691,2.6320366496905807,1,-1.845001220703125,1.8249969482421875,1.9375,2.145000457763672,1.8799972534179688,2,0.009464587657581847,2.0880193360555177,69.19000244140625,-1.5806435734940059,68.09999847412111,1.7399845887406256,67.80999755859375,0.009464587657581847
8274,2013-01-03,71.43000030517578,71.4800033569336,69.83000183105469,70.41000366210938,96600.0,0.009040816236351557,1.9464240706807174,1.672123971283488,55.99286194413081,30.87979288374201,-2.668571206419216,-1.0508812057248633,1.089525471838499,0.8141471342851645,25.536050388347796,1.6500015258789062,-3.0687099038257912,1.4534999847412138,-2.80717591167884,5.7141758811612675,-0.6768379634688131,3.5838379329512406,-4.457800903320319,98.91060983576038,61.243546769308615,2.1303379482100295,1,-2.2449989318847656,1.18499755859375,1.3000011444091797,1.5050010681152344,1.3700027465820312,3,0.01567972479066171,1.1165002518443623,70.79000091552734,2.0880193360555177,69.19000244140625,-1.5806435734940059,68.09999847412111,0.01567972479066171
8275,2013-01-04,71.12000274658203,71.91999816894531,70.91000366210938,71.4800033569336,78000.0,-0.004339879004190417,-1.5897335576509253,-0.35294293642898283,57.536758518551714,34.757364670220156,-2.196022299393519,-1.2723703656941154,1.3829228227222359,1.1571129800579172,23.76911121860759,1.0099945068359375,-2.8978117110355583,1.4395023345947209,-1.3093038722714283,4.18830854146087,0.06509923116163918,2.8139054380278026,-3.9674911865234463,82.37895900797724,39.69297500615131,1.3744031034330757,1,-1.7150039672851562,1.4949951171875,1.7399978637695312,1.8149986267089844,1.7900009155273438,4,0.007311538568400833,1.9464240706807174,71.43000030517578,1.1165002518443623,70.79000091552734,2.0880193360555177,69.19000244140625,0.007311538568400833
8276,2013-01-07,70.15000152587889,70.81999969482422,70.0,70.81999969482422,74900.0,-0.013638936772253696,1.4477669726024278,1.8611028694952287,58.070486221448924,39.588314136167476,-1.1213316329763643,-0.4473823663180809,2.3308353601748735,2.1544572675317823,24.461122490080594,1.1200027465820312,-2.6689338433760668,0.5470008850097514,-2.0449962994159137,3.1389980694354165,-0.7489977072030882,1.842999477222591,-2.7114407692871083,61.01329766227973,13.145030352740967,1.2959985922128328,1,-0.745002746582017,2.464996337890639,2.7624988555908345,2.7849998474121236,2.9799957275390767,0,0.025944399932091633,-1.5897335576509253,71.12000274658203,1.9464240706807174,71.43000030517578,1.1165002518443623,70.79000091552734,0.025944399932091633
8277,2013-01-08,70.43000030517578,70.44000244140625,69.65000152587889,70.09999847412111,70800.0,0.003991429411353442,3.5142122242567733,-0.49254139242521144,52.916652096651646,43.34286440710034,-1.1893534455425225,-0.8737791084735704,2.029289196513048,1.9045057326260064,25.259899112408913,0.790000915527358,-2.284720714856576,0.8914997100830107,-1.5377807352981137,3.320780155464135,-0.3231405126075515,2.106139932773573,-2.722553303842787,34.36123051896806,-12.525691315636607,1.214640222690562,1,-1.0250015258789062,2.18499755859375,2.829998016357422,2.829998016357422,3.1699981689453125,1,0.02754511476643695,1.4477669726024278,70.15000152587889,-1.5897335576509253,71.12000274658203,1.9464240706807174,71.43000030517578,0.02754511476643695
8278,2013-01-09,70.81999969482422,70.83000183105469,70.16999816894531,70.68000030517578,39900.0,0.0055374043441509535,7.249856952126645,0.42423822074260853,57.157799322203594,47.834094623163125,-1.4583733966639443,-1.373582141431882,1.6466533260746985,1.5549503291177587,25.837387680768053,0.660003662109375,-1.8612945654408009,1.3064990997314396,-1.05493077224493,3.667928971707809,0.12578416374324775,2.4872140357196315,-2.8597996234344834,51.541845778451766,3.9336537903161783,1.180714935988188,1,-1.4150009155273438,1.7949981689453125,2.5475006103515625,2.470001220703125,2.160003662109375,2,0.016944322979570492,3.5142122242567733,70.43000030517578,1.4477669726024278,70.15000152587889,-1.5897335576509253,71.12000274658203,0.016944322979570492
8279,2013-01-10,71.08000183105469,71.75,70.77999877929688,70.91000366210938,31300.0,0.0036713094796789747,-3.5115503353323163,1.2142779291553134,63.7374844908676,51.70696300122615,-1.3001426158574816,-1.7069224827236837,1.3533441840370415,1.3403484713404765,25.96339486187256,0.970001220703125,-1.2706638597472732,1.5575012207031307,-0.8274334568510682,3.9424358982573295,0.36503388192603836,2.749968559480223,-2.8822138738116223,62.99570131716506,11.448801431913779,1.1924673387770968,1,-1.4300041198730469,1.2049980163574219,3.912496566772461,3.3749961853027344,2.5,3,0.02236910941096748,7.249856952126645,70.81999969482422,3.5142122242567733,70.43000030517578,1.4477669726024278,70.15000152587889,0.02236910941096748
8280,2013-01-11,71.13999938964844,71.55000305175781,70.34999847412111,71.23999786376953,35000.0,0.0008440849331483591,2.333305076663837,-0.5882326541603088,63.49381831105876,55.32770222795563,-0.9365976328599146,-1.7752406284568565,1.268109558475885,1.3241658899976159,25.952875721310107,1.2000045776367045,-0.7483682223149941,1.5649986267089844,-0.9167967466264884,4.046794000044457,0.324100940041248,2.8058963133767207,-2.718878819703235,70.95233078172306,16.0436152373002,1.2408976866677373,1,-1.4900016784667969,1.1450004577636719,3.987499237060547,3.3149986267089844,1.44000244140625,4,0.02333432213032771,-3.5115503353323163,71.08000183105469,7.249856952126645,70.81999969482422,3.5142122242567733,70.43000030517578,0.02333432213032771
8281,2013-01-14,70.91000366210938,71.27999877929688,70.43000030517578,71.04000091552734,46100.0,-0.0032330015393917666,1.7869123109827023,1.2999923704890517,65.09763181959914,58.16876764428096,-0.29735466783697007,-1.5100404290136709,1.4687082166684036,1.5948486080793032,25.561901426339645,0.8499984741210938,0.01980403857706392,1.26350288391113,-1.288180873790992,3.815186641613252,-0.012338994939923964,2.539344762762184,-2.2789504362241644,60.00014532190646,0.856291774029593,1.2758418788510606,1,-0.12500381469726562,-1.1450042724609375,4.239994049072266,3.544994354248047,1.3499984741210938,0,0.028204765148936106,2.333305076663837,71.13999938964844,-3.5115503353323163,71.08000183105469,7.249856952126645,70.81999969482422,0.028204765148936106
8282,2013-01-15,71.06999969482422,71.31999969482422,70.61000061035156,70.61000061035156,55800.0,0.002256325263741754,-2.0869586850878212,-3.538529256411761,62.376258191226135,59.5977501017487,-0.18174032196442624,-1.539467827553807,1.2144803419625703,1.480395789606078,24.730905037491958,0.7099990844726562,0.4671771252993153,1.29049911499024,-1.2671034877614602,3.8481017177419403,0.01169781361438993,2.56930041636609,-2.241609772355403,56.96205587800709,-2.1338231711183653,1.278801301375848,1,-0.2849998474121094,-1.654998779296875,3.4724979400634766,3.384998321533203,2.529998779296875,1,0.0289854730187058,1.7869123109827023,70.91000366210938,2.333305076663837,71.13999938964844,-3.5115503353323163,71.08000183105469,0.0289854730187058
8283,2013-01-16,71.5199966430664,71.66999816894531,70.80000305175781,71.11000061035156,49600.0,0.0063317426505484775,1.4506936310591978,0.8912974972218998,78.42860288042957,62.090610205781886,-0.5780900718477682,-1.9600037374509185,0.7041638717511773,1.0649699607725722,23.827123454627657,0.8699951171875,0.9237822878223767,1.657996368408206,-1.0157093001794948,4.331702036995907,0.3211435341143556,2.9948492027020563,-2.506110225808996,83.57120669642111,17.027679376090006,1.3368528342938533,1,-0.7349967956542969,-2.1149978637695312,3.022500991821289,2.9350013732910156,0.43000030517578125,2,0.029082801016271143,-2.0869586850878212,71.06999969482422,1.7869123109827023,70.91000366210938,2.333305076663837,71.13999938964844,0.029082801016271143
8284,2013-01-17,71.5199966430664,71.91999816894531,71.12999725341797,71.77999877929688,49400.0,0.0,1.9259243560943218,-0.6341576880850034,77.56319201734914,64.31576948342605,-0.6302601682135673,-1.8940838209917956,0.6542063631794406,1.110430429643742,22.806511844993597,0.7900009155273438,1.238003647999946,1.5544963836669865,-1.2107501472851823,4.319742914619155,0.17187311819090212,2.937119649143071,-2.331743520707718,74.52219085152784,3.989212473967555,1.382623265476086,1,-0.7349967956542969,-2.1149978637695312,3.022500991821289,2.9350013732910156,1.1500015258789062,3,0.020413965078237117,1.4506936310591978,71.5199966430664,-2.0869586850878212,71.06999969482422,1.7869123109827023,70.91000366210938,0.020413965078237117
8285,2013-01-18,71.54000091552734,71.77999877929688,71.16000366210938,71.55999755859375,48700.0,0.0002797018092823844,1.6956363093559783,0.07690953373044984,76.62544111186155,66.37743113791635,-0.6531031898580153,-1.7742939172630514,0.5363794366895149,1.0887227330107123,21.359078775242462,0.6199951171875,1.323652245371406,1.4280006408691435,-1.3453204811846717,4.201321762922959,0.04134007984222876,2.814661201896058,-2.1878430903734625,74.49679206541832,1.0464524630957754,1.3866605610269094,1,-0.7550010681152344,-2.1350021362304688,2.8749961853027344,2.8749961853027344,1.2999954223632812,4,0.02851552822785286,1.9259243560943218,71.5199966430664,1.4506936310591978,71.5199966430664,-2.0869586850878212,71.06999969482422,0.02851552822785286
8286,2013-01-22,71.5999984741211,71.76000213623047,70.94000244140625,71.6500015258789,84800.0,0.0008386575038570321,5.073975699350099,2.5005723006486074,72.19155312700647,68.51908680795577,-0.5428778796804323,-1.6951663199275515,0.437846958801714,1.0176133691562796,19.89638104751307,0.8199996948242188,1.2743011182879798,1.3444984436035128,-1.4247348639731854,4.113731751180211,-0.040118210184829195,2.7291150973918548,-2.0937702283397215,75.57249685505289,4.151700365686992,1.3846166537883482,1,-0.5550003051757812,-2.1949996948242188,2.5649986267089844,2.5649986267089844,1.5699996948242188,1,0.013687198014226354,1.6956363093559783,71.54000091552734,1.9259243560943218,71.5199966430664,1.4506936310591978,71.5199966430664,0.013687198014226354
8287,2013-01-23,71.54000091552734,71.97000122070312,71.1500015258789,71.8499984741211,119900.0,-0.0008379547468208015,1.9818005271188792,6.199572779981691,59.6401421544399,68.79490267820424,-0.34516631731749214,-1.4529063471276373,0.4578179146698176,1.0661970141484716,17.985897709125908,0.8199996948242188,1.2255469354879835,1.1215007781982393,-1.539803172662502,3.782804729058981,-0.20915119723213138,2.45215275362861,-1.888946474356132,63.24777964709104,-4.989270573969513,1.3306519754303723,1,-0.3800010681152344,-2.1100006103515625,2.2099990844726562,2.2099990844726562,1.6100006103515625,2,0.010064316626907654,5.073975699350099,71.5999984741211,1.6956363093559783,71.54000091552734,1.9259243560943218,71.5199966430664,0.010064316626907654
8288,2013-01-24,72.45999908447266,72.52999877929688,71.44999694824219,71.66999816894531,174300.0,0.012859912736534973,1.3225838207667129,-2.5484101201023823,62.35015588179321,68.64075505497375,-1.1265329961581472,-2.2197185412079534,-0.4929865558955555,0.13938009920020988,16.119673155993695,1.0800018310546875,1.2703637415319804,1.8719989776611357,-0.8585964318374693,4.602594387159741,0.5067012729118403,3.237296682410431,-2.6234289009388903,95.59749333026237,29.949931670185535,1.365297704749299,1,-1.0200004577636719,-2.75,0.6449985504150391,0.80999755859375,0.04000091552734375,3,0.01573280988203507,1.9818005271188792,71.54000091552734,5.073975699350099,71.5999984741211,1.6956363093559783,71.54000091552734,0.01573280988203507
8289,2013-01-25,73.12000274658203,73.18000030517578,72.2699966430664,72.70999908447266,56500.0,0.00910852429545228,2.4339839926297,0.5189913758969357,72.12394757985551,69.59965830706228,-1.6390998414375275,-2.5721223082170184,-1.1674133519785386,-0.523673645070815,14.036859896995676,0.910003662109375,1.3964115946018154,2.253002548217779,-0.3008649381556836,4.806870034591242,0.9760688050310478,3.5299362914045105,-3.014089703471953,97.32153500839574,32.394536738302364,1.276933743186728,1,-1.31500244140625,-3.085002899169922,-0.030004501342773438,0.1349945068359375,0.529998779296875,4,-0.0160011727898155,1.3225838207667129,72.45999908447266,1.9818005271188792,71.54000091552734,5.073975699350099,71.5999984741211,-0.0160011727898155
8290,2013-01-28,72.95999908447266,73.23999786376953,72.55000305175781,73.23999786376953,73400.0,-0.0021882338087966247,3.928555858310627,-0.682917752139933,87.87067426728858,72.12999635680555,-1.3340713849155605,-2.1149453343726066,-1.0207657112352564,-0.3620928441405482,11.646836938376412,0.6899948120117188,1.4519223059093207,1.8354988098144531,-0.44438527390323657,4.115382893532143,0.6955567679556083,2.975440851673298,-2.485195569914694,87.82611580117094,21.478572087093937,1.1399420418588424,1,-1.0349998474121094,-2.895000457763672,-1.1300010681152344,0.2949981689453125,-0.09999847412109375,0,-0.003974793299977741,2.4339839926297,73.12000274658203,1.3225838207667129,72.45999908447266,1.9818005271188792,71.54000091552734,-0.003974793299977741
8291,2013-01-29,73.23999786376953,73.41999816894531,72.83999633789062,73.04000091552734,59900.0,0.0038377026152740523,1.0714441416893732,-0.7142779291553134,87.87067426728854,74.96270925414582,-1.3955611539606423,-2.097672995857863,-1.3014707991353163,-0.6358366185297513,9.345265457881242,0.5800018310546875,1.435077102830661,1.8584976196289062,-0.12547121177705378,3.8424664510348663,0.8665132039259191,2.8504820353318934,-2.3780671403219458,92.07045941122497,20.781413381437076,0.9919844157029807,1,-1.1299972534179688,-3.0849990844726562,-1.5849990844726562,0.0149993896484375,-0.26999664306640625,1,-0.005461517443281938,3.928555858310627,72.95999908447266,2.4339839926297,73.12000274658203,1.3225838207667129,72.45999908447266,-0.005461517443281938
8292,2013-01-30,73.38999938964844,73.41000366210938,72.87999725341797,73.12999725341797,66100.0,0.002048082062453327,2.533250260661699,1.3000305180437934,87.03176428425374,75.91861607679294,-1.3207536772600292,-2.0204790427262367,-1.4352983030650535,-0.788546940143732,7.757748202176254,0.5300064086914062,1.428333595482144,1.798499298095706,-0.0958710885643228,3.6928696847557347,0.8513141047656916,2.7456844914257204,-2.1187778749212214,98.47722026861648,23.67035595987913,0.9471851933300137,1,-1.2099990844726562,-3.2350006103515625,-1.8225021362304688,-0.13500213623046875,0.09000396728515625,2,-0.002997700266150427,1.0714441416893732,73.23999786376953,3.928555858310627,72.95999908447266,2.4339839926297,73.12000274658203,-0.002997700266150427
8293,2013-01-31,71.45999908447266,74.26000213623047,71.30999755859375,73.41000366210938,225000.0,-0.02629786512095278,-1.6222173997077105,-7.499955984623962,53.69647726243823,73.26675888180286,0.6703337172447732,-0.039748445860624315,0.5229548428457065,1.1417049640638055,7.178636338729399,2.9500045776367188,1.3846405791490923,-0.16500091552734375,-2.023040784069238,1.6930389530145504,-1.0940208497982837,0.7640190187435962,1.9599990844726562,5.0847895971427315,-68.27424345967573,0.9290199342709443,1,1.1400032043457031,-0.8849983215332031,-0.10499763488769531,1.6100006103515625,1.25,3,0.023649628646209564,2.533250260661699,73.38999938964844,1.0714441416893732,73.23999786376953,3.928555858310627,72.95999908447266,0.023649628646209564
8294,2013-02-01,72.55000305175781,72.94999694824219,71.44999694824219,71.87999725341797,73500.0,0.015253344266022983,1.040825223822499,-0.343591910513281,61.426289145482826,71.5779642188719,-0.2885420880777332,-1.097828647646196,-0.6025964417495118,0.044242301148031515,6.913320576156301,1.5,1.4004349873366095,0.8690029144287053,-1.0313221649276159,2.7693279937850264,-0.0811596252494553,1.8191654541068658,1.7099990844726562,42.03401928811394,-30.322865656599433,0.9501625396781601,2,0.049999237060546875,-1.9750022888183594,-1.2700023651123047,0.5199966430664062,0.6899948120117188,4,-0.0006892219111575004,-1.6222173997077105,71.45999908447266,2.533250260661699,73.38999938964844,1.0714441416893732,73.23999786376953,-0.0006892219111575004
8295,2013-02-04,71.63999938964844,72.43000030517578,71.18000030517578,72.16000366210938,87100.0,-0.012543123691671987,1.358495998157425,-0.7761190630729113,55.328431219677356,69.70428400694642,0.712013950032997,-0.15480777759374575,0.24282196328104533,0.9415796241709273,7.02455076620755,1.3700027465820312,1.2406809473993121,-0.06700057983398722,-1.9491500424258703,1.8151488827578959,-1.0080753111299288,0.8740741514619543,2.6200027465820312,14.935026331303783,-56.5482975699776,0.9410747312959401,2,1.06500244140625,-1.0649986267089844,-0.7674980163574219,1.2350006103515625,1.8600006103515625,0,0.02805698148178526,1.040825223822499,72.55000305175781,-1.6222173997077105,71.45999908447266,2.533250260661699,73.38999938964844,0.02805698148178526
8296,2013-02-05,71.97000122070312,72.81999969482422,71.83000183105469,71.8499984741211,90800.0,0.004606390757484702,-11.375280148776882,-0.23077261656738754,56.41025641025641,69.34540781314826,0.49172682278711477,-0.35992210985996564,-0.1389459579220187,0.6064499906880201,6.467887444474949,1.1800003051757812,1.1032579838336574,0.17200126647949787,-1.5634566229301754,1.9074591558891711,-0.6957276782253388,1.0397302111843345,2.1668008422851557,25.64936512576108,-45.701569881825776,0.8677289447048401,2,0.75,-1.1500015258789062,-1.4375019073486328,0.6449966430664062,1.7999954223632812,1,0.01236625503060873,1.358495998157425,71.63999938964844,1.040825223822499,72.55000305175781,-1.6222173997077105,71.45999908447266,0.01236625503060873
8297,2013-02-06,72.37000274658203,72.41000366210938,71.47000122070312,71.91000366210938,43800.0,0.005557892442606294,2.48148462114469,3.83323796808443,56.09759034298261,68.65067830883598,0.24791326958434468,-0.6399416169228687,-0.6045413328185134,0.2021576083655532,5.794512001996716,0.94000244140625,0.9904574889798425,0.4750026702880916,-1.15198683824282,2.1019921788190032,-0.3384920839773713,1.2884974245535545,1.6485272460937495,38.63641993351531,-29.881184687111173,0.8134947542654565,2,0.34999847412109375,-1.5500030517578125,-1.837503433227539,0.2449951171875,1.6899948120117188,2,0.008290706803233183,-11.375280148776882,71.97000122070312,1.358495998157425,71.63999938964844,1.040825223822499,72.55000305175781,0.008290706803233183
8298,2013-02-07,72.0199966430664,72.63999938964844,71.55000305175781,72.27999877929688,57700.0,-0.00483634227210461,1.2244747024157072,-0.5652231602341897,53.4152900099015,66.57193857884108,0.5911020186176046,-0.20598628317948453,-0.33779915032516783,0.5408441264570172,5.299137036995965,1.089996337890625,0.929994182036495,0.06499671936035156,-1.4815920074415772,1.6115854461622803,-0.7082976440406128,0.8382910827613159,1.88499216210937,47.45751022642534,-19.46195964837281,0.773294363400966,2,0.7000045776367188,-0.06499481201171875,-1.4999980926513672,0.595001220703125,1.9900054931640625,3,0.02027224079310952,2.48148462114469,72.37000274658203,-11.375280148776882,71.97000122070312,1.358495998157425,71.63999938964844,0.02027224079310952
8299,2013-02-08,72.66999816894531,72.81999969482422,71.93000030517578,71.93000030517578,38400.0,0.00902529236567906,-1.4054106997412183,-2.8461222453710495,57.10688323216814,63.15373957493881,-0.1446578849314477,-0.7702529622576435,-1.076511467578399,-0.11617347578248882,5.371940871740459,0.8899993896484375,0.9983867571729661,0.6354984283447322,-0.8849513449798394,2.155948201669304,-0.12472645831755358,1.395723315007018,1.1259910962304644,90.85356209119921,23.86428601970165,0.7602248866622859,2,0.0500030517578125,-0.714996337890625,-1.8899993896484375,-0.05500030517578125,1.8300018310546875,4,0.000550446078646516,1.2244747024157072,72.0199966430664,2.48148462114469,72.37000274658203,-11.375280148776882,71.97000122070312,0.000550446078646516
8300,2013-02-11,72.80000305175781,73.12000274658203,72.47000122070312,72.6500015258789,48500.0,0.0017889760023146462,-1.5490149146558558,0.20270534987060923,57.4812999607116,59.77714242976359,-0.3349706780073518,-0.8111037503977911,-1.304249628491334,-0.2510725847658932,5.200726655024773,0.6500015258789062,0.9890641273553911,0.6825031280517635,-0.8133845345853103,2.1783907906888373,-0.06544070326677343,1.4304469593703004,0.8913466550179692,80.60609703656095,14.095193879556021,0.7479438313185381,2,-0.0800018310546875,-0.845001220703125,-1.900003433227539,-0.18500518798828125,2.3699951171875,0,0.006043884527022536,-1.4054106997412183,72.66999816894531,1.2244747024157072,72.0199966430664,2.48148462114469,72.37000274658203,0.006043884527022536
8301,2013-02-12,72.91000366210938,73.0199966430664,72.44000244140625,73.0,36600.0,0.0015109973315983183,7.923699964784599,-0.5999694827323127,58.48821324408772,56.60563675863404,-0.5550757749795139,-0.8048520533187542,-1.522391823430155,-0.3637807697478763,5.0092465593611735,0.5799942016601562,0.8695272248860562,0.6925037384033175,-0.7290591135648441,2.114066590371479,-0.018277687580763313,1.4032851643873983,0.6808920686024038,87.27279452903561,19.508526698711705,0.7107814259840778,2,-0.19000244140625,-0.9550018310546875,-1.9000053405761719,-0.29500579833984375,0.6899948120117188,1,0.008092117792571685,-1.5490149146558558,72.80000305175781,-1.4054106997412183,72.66999816894531,1.2244747024157072,72.0199966430664,0.008092117792571685
8302,2013-02-13,73.12999725341797,73.22000122070312,72.80000305175781,73.02999877929688,51200.0,0.0030173306852119275,1.9999182583580828,-1.1111393692777212,54.545426312934524,56.6999644309114,-0.9117047211650515,-0.9092189498095422,-1.8624506212582332,-0.5865075726525788,4.910508423459118,0.4199981689453125,0.7092594929068241,0.8094974517822209,-0.5595367509609019,2.1785316545253437,0.12498035041065236,1.4940145531537894,0.3644626602723662,94.61053497190369,29.112554235129068,0.6845171013715646,2,-0.9299964904785156,-1.1749954223632812,-2.1199989318847656,-0.5149993896484375,1.8800048828125,2,0.008751530338920288,7.923699964784599,72.91000366210938,-1.5490149146558558,72.80000305175781,-1.4054106997412183,72.66999816894531,0.008751530338920288
8303,2013-02-14,73.5999984741211,74.0,73.13999938964844,73.13999938964844,84800.0,0.006426927914060077,-2.739140530409832,4.600061036087586,53.342577834449045,55.80177428524098,-1.1691750056865544,-1.2810836614220023,-2.4859600859510635,-1.0595705161254898,5.342062520257012,0.8700027465820312,0.5304156559669195,1.1754985809326115,-0.25224905595162284,2.603246217816846,0.46162476249048723,1.8893723993747358,-2.4199981689453125,80.67625193959877,18.41045023423753,0.7138738184421202,2,-1.0099983215332031,-1.3849983215332031,-2.5900001525878906,-0.9850006103515625,1.69000244140625,3,0.006249987690344794,1.9999182583580828,73.12999725341797,7.923699964784599,72.91000366210938,-1.5490149146558558,72.80000305175781,0.006249987690344794
8304,2013-02-15,72.9800033569336,74.01000213623047,72.70999908447266,74.01000213623047,57100.0,-0.008423846875560748,1.5242807620514949,-2.2391322375731844,50.130917762474624,55.22427278999623,-0.5383869952110558,-0.5756121831778387,-2.0333888086315426,-0.4563327061226232,5.820896788832573,1.3000030517578125,0.32854265976681063,0.48250312805176065,-0.8990732205260343,1.8640794766295556,-0.20828504623713684,1.1732913023406581,-1.7436030578613213,34.3949694581185,-23.619869567012067,0.6907881742888958,2,-0.24000167846679688,-0.6750030517578125,-1.9700050354003906,-0.3650054931640625,3.7299957275390625,4,0.014113438365565889,-2.739140530409832,73.5999984741211,1.9999182583580828,73.12999725341797,7.923699964784599,72.91000366210938,0.014113438365565889
8305,2013-02-19,73.58000183105469,73.72000122070312,72.56999969482422,73.30000305175781,47000.0,0.008221409242564759,3.10716621253406,-0.2718437972208231,52.13569946373888,54.74932201816095,-0.9322973189368469,-1.06979151174599,-2.7992252013828534,-1.0635424708077892,6.271074533484359,1.1500015258789062,0.42102590320912725,0.9805015563964901,-0.40464539228710805,2.365648505080088,0.287928082054691,1.6730750307382891,-2.2326574584960923,72.61144020643104,18.12348652323365,0.692573474341796,2,-0.8400001525878906,-1.2750015258789062,-2.6125030517578125,-0.9650039672851562,4.040000915527344,1,0.012503372466036389,1.5242807620514949,72.9800033569336,-2.739140530409832,73.5999984741211,1.9999182583580828,73.12999725341797,0.012503372466036389
8306,2013-02-20,72.58000183105469,73.54000091552734,72.55000305175781,73.4000015258789,84000.0,-0.013590649294846102,-1.250002167448393,-2.92858310626703,45.402971735775665,53.56103106180463,0.18252539710051963,0.007791813417327376,-1.8079517994487446,-0.09372676729397256,6.557164441038288,1.029998779296875,0.3491804148384716,-0.06849861145019531,-1.3716816248868327,1.234684401986442,-0.720090118168514,0.5830928952681234,-1.1261511479492157,2.0547121992004804,-44.93278939578191,0.6515915067183214,2,0.20000076293945312,-0.2350006103515625,-1.6125030517578125,0.03499603271484375,4.4199981689453125,2,0.03568471028589104,3.10716621253406,73.58000183105469,1.5242807620514949,72.9800033569336,-2.739140530409832,73.5999984741211,0.03568471028589104
8307,2013-02-21,72.26000213623047,72.91999816894531,72.05000305175781,72.69000244140625,205000.0,-0.0044089237634504785,-1.0470510093258296,0.5243908112282399,55.55556732929259,53.79883965284809,0.542310302149204,0.405276645385797,-1.5012219468075472,0.20924985964518328,6.929312927860082,0.8699951171875,0.3820334457863055,-0.42449836730956747,-1.6352482859180526,0.7862515512989177,-1.02987332661381,0.1808765919946751,-0.7039053949999925,10.714244008392338,-39.856303466090694,0.6053749593042426,2,0.7099990844726562,0.17499923706054688,-1.9850025177001953,0.3549957275390625,4.959999084472656,3,0.018544094911101094,-1.250002167448393,72.58000183105469,3.10716621253406,73.58000183105469,1.5242807620514949,72.9800033569336,0.018544094911101094
8308,2013-02-22,73.5999984741211,73.6500015258789,72.27999877929688,72.73999786376953,100900.0,0.018544094911101094,1.8541524278788841,-2.0,57.04694481339742,53.79217982854022,-0.6146279204923815,-0.890596095795047,-2.8262956301295503,-1.1404696437173811,7.07913972132079,1.3899993896484375,0.41989827812884073,0.8584980010986385,-0.41353755800831493,2.130533560205592,0.22248022154515468,1.4945157806521223,-1.9457455170906144,79.08143603956388,26.297925741909808,0.6360177795534795,2,-0.5699958801269531,-1.0699958801269531,-3.499998092651367,-0.9850006103515625,3.9000015258789062,4,0.019157658849750625,-1.0470510093258296,72.26000213623047,-1.250002167448393,72.58000183105469,3.10716621253406,73.58000183105469,0.019157658849750625
8309,2013-02-25,71.94999694824219,74.01000213623047,71.88999938964844,73.7699966430664,59000.0,-0.022418499457701357,-1.1855756865490268,-2.116277212966413,51.892536423594294,53.171206102193864,1.030912316685999,0.7033166517968539,-1.1666970709290467,0.4829300367973559,6.5768856343142,2.1200027465820312,0.3955574930718768,-0.7330032348632756,-2.038910613097144,0.572904143370593,-1.3859569239802028,-0.08004954574634837,-0.20151402404370344,2.8300698520547156,-52.47972408778662,0.652953689116933,2,1.0000038146972656,0.6500053405761719,-1.8549976348876953,0.6650009155273438,4.8300018310546875,0,0.04642118289022057,1.8541524278788841,73.5999984741211,-1.0470510093258296,72.26000213623047,-1.250002167448393,72.58000183105469,0.04642118289022057
8310,2013-02-26,72.66999816894531,73.29000091552734,72.1500015258789,72.44000244140625,108300.0,0.010006966660763839,-1.814821791877025,-0.12637130005743008,54.07923542456949,52.681319677802946,0.324673447775055,-0.041660639832670654,-1.842424027842597,-0.24873895288359904,6.001505247143436,1.3400039672851562,0.44007067556751167,0.0014980316162080953,-1.2978829964899177,1.3008790597223339,-0.6481924824368548,0.651188545669271,-0.8310544762655496,36.792347583248464,-21.349369678271394,0.6496905140530596,2,0.2800025939941406,-0.06999588012695312,-2.5749988555908203,-0.05500030517578125,4.700004577636719,1,0.055593794101040706,-1.1855756865490268,71.94999694824219,1.8541524278788841,73.5999984741211,-1.0470510093258296,72.26000213623047,0.055593794101040706
8311,2013-02-27,72.83999633789062,73.2699966430664,71.97000122070312,72.45999908447266,58800.0,0.002339317094106619,1.0967704225092136,1.6521926623764347,52.81433339637864,52.48897602040785,0.1605879499037428,-0.2563032268090808,-1.945594794422206,-0.4189964366124457,5.181852570080448,1.2999954223632812,0.40471008493011595,0.19149627685547443,-1.0829207210327212,1.46591327474367,-0.44571222208861627,0.8287047757995651,-0.9499969482421875,44.811118748493016,-15.145293009636013,0.6372084989440958,2,0.11000442504882812,-0.23999404907226562,-2.744997024536133,-0.22499847412109375,4.370002746582031,2,0.06562337519235828,-1.814821791877025,72.66999816894531,-1.1855756865490268,71.94999694824219,1.8541524278788841,73.5999984741211,0.06562337519235828
8312,2013-02-28,73.16999816894531,73.72000122070312,72.33000183105469,72.62000274658203,88000.0,0.004530503125286689,-1.4601818906090702,1.4473668359869094,56.90277506825703,52.88455349083096,-0.18231545915121217,-0.6362531055458476,-2.1690621709940388,-0.7559635454452831,4.490915690091657,1.3899993896484375,0.3633268009410102,0.5324981689453097,-0.7185542509055267,1.783550588796146,-0.09302804098011563,1.158024378870735,-1.1999969482421875,60.37722268806254,-1.1122887253230331,0.6255262099254185,2,-0.21999740600585938,-0.464996337890625,-2.9449996948242188,-0.5550003051757812,4.290000915527344,3,0.05234388310645355,1.0967704225092136,72.83999633789062,-1.814821791877025,72.66999816894531,-1.1855756865490268,71.94999694824219,0.05234388310645355
8313,2013-03-01,73.1500015258789,73.41999816894531,71.83999633789062,72.52999877929688,135400.0,-0.0002732901949817901,1.7241504048196892,1.1272871034415792,53.11690923881326,53.21633032153525,-0.2602295980197624,-0.5092642325561201,-2.087634261805178,-0.7356147149656351,4.410655785297848,1.5800018310546875,0.30194414756589083,0.42800140380859375,-0.7115018806034072,1.5675046882205947,-0.14175023839740675,0.9977530460145942,0.8600006103515625,60.36874136421648,2.4864465606735493,0.5697516422060029,3,-0.22500228881835938,-0.43000030517578125,-2.855001449584961,-0.535003662109375,4.30999755859375,4,0.05563909241183462,-1.4601818906090702,73.16999816894531,1.0967704225092136,72.83999633789062,-1.814821791877025,72.66999816894531,0.05563909241183462
8314,2013-03-04,72.5,73.0999984741211,72.30000305175781,72.79000091552734,97000.0,-0.008885871665347156,-1.3188447461825097,-0.46774134006029655,48.17516080229439,52.77627047026364,0.35148549590654454,0.1441919099003428,-1.3689478509058404,-0.09686102212498326,4.326058535518686,0.8499984741210938,0.24882765753439173,-0.21949996948242756,-1.3608101850611973,0.9218102460963422,-0.7901550772718196,0.35115513830696443,1.4666020202636787,35.106486591779756,-19.07929374835593,0.5706551077893857,3,0.4249992370605469,0.220001220703125,-1.9250011444091797,0.11499786376953125,7.160003662109375,0,0.06896551724137923,1.7241504048196892,73.1500015258789,-1.4601818906090702,73.16999816894531,1.0967704225092136,72.83999633789062,0.06896551724137923
8315,2013-03-05,73.6500015258789,73.7300033569336,72.4000015258789,72.5999984741211,89500.0,0.01586209001212291,1.1983379361656514,-3.6206887479940018,53.99567447321264,53.731015218867746,-0.880093603136757,-0.893304558797297,-2.408405504355457,-1.2481842818801852,4.202231170927096,1.3300018310546875,0.19524830274941962,0.8300014495849553,-0.26407869797360206,1.9240815971435126,0.2829613758056837,1.3770415233642268,0.27406838073730455,95.76711460599773,43.876047214166505,0.5470400737792785,3,-0.7250022888183594,-0.9300003051757812,-2.730001449584961,-1.035003662109375,6.019996643066406,1,0.04249826461060091,-1.3188447461825097,72.5,1.7241504048196892,73.1500015258789,-1.4601818906090702,73.16999816894531,0.04249826461060091
8316,2013-03-06,72.86000061035156,73.41999816894531,72.36000061035156,73.41999816894531,79800.0,-0.010726420898304445,2.785722070844687,-0.5333294580965806,48.62666936761362,52.96113766757008,-0.051627148144049784,-0.03500303160404883,-1.518630059953324,-0.47225549365504094,4.431790673050476,1.2900009155273438,0.19465455869949722,-0.0044994354248046875,-1.0227849963068394,1.01378612545723,-0.5136422158658149,0.5046433450162056,1.0223878248901315,53.96827959810599,7.171907736216809,0.5091427804410144,3,0.06499862670898438,-0.1399993896484375,-1.8650016784667969,-0.24500274658203125,6.720001220703125,2,0.06189956215275827,1.1983379361656514,73.6500015258789,-1.3188447461825097,72.5,1.7241504048196892,73.1500015258789,0.06189956215275827
8317,2013-03-07,72.97000122070312,73.12999725341797,72.25,72.7300033569336,95500.0,0.0015097530802921089,2.1429038542759438,-0.42856948228882835,46.673718691868125,51.80855698740016,-0.056236951587038675,-0.10303096612531704,-1.5110135780122675,-0.5852931913310613,4.303395997192247,0.8799972534179688,0.12785314813250181,0.07550125122070028,-0.91645630911745,1.0674588115588506,-0.420477528948382,0.5714800313897825,0.8715393725915419,59.788396097316806,16.56388132576219,0.4959787801690763,3,-0.045001983642578125,-0.25,-1.8375015258789062,-0.35500335693359375,4.6199951171875,3,0.05810604074056891,2.785722070844687,72.86000061035156,1.1983379361656514,73.6500015258789,-1.3188447461825097,72.5,0.05810604074056891
8318,2013-03-08,73.4800033569336,73.62999725341797,72.75,73.25,77000.0,0.006989202791540805,2.3207998042235882,0.9583558508440093,52.670939996772184,51.89504627330882,-0.6538049921386175,-0.5249597655067078,-1.9205153300989366,-1.1008263825463303,4.59047839542254,0.8799972534179688,0.21910674989824486,0.5125030517578182,-0.4216874197211098,1.4466935232367462,0.0454078160183542,0.9795982874972822,0.3215063512529923,83.10814642218293,37.16533895026011,0.46709523573946293,3,-0.6950035095214844,-0.7600021362304688,-2.3125038146972656,-0.8650054931640625,5.519996643066406,4,0.054164337856736244,2.1429038542759438,72.97000122070312,2.785722070844687,72.86000061035156,1.1983379361656514,73.6500015258789,0.054164337856736244
8319,2013-03-11,72.70999908447266,73.41000366210938,72.45999908447266,73.37999725341797,41500.0,-0.010479099581971907,1.602713097278542,-2.912993000961953,45.43545560583997,50.93462629344999,0.2630001256842718,0.2616076912356391,-1.007562110276126,-0.3346596764570222,4.939366878508361,1.0200042724609375,0.22169604556846423,-0.25950126647948935,-1.19117780620428,0.6721752732453012,-0.7253395363418775,0.20633700338289884,1.0522803563080174,31.080948723368063,-11.013879795411913,0.46583826986239185,3,0.07500076293945312,-0.11499786376953125,-1.12249755859375,-0.095001220703125,5.0500030517578125,0,0.06532801622623552,2.3207998042235882,73.4800033569336,2.1429038542759438,72.97000122070312,2.785722070844687,72.86000061035156,0.06532801622623552
8320,2013-03-12,73.23999786376953,73.8499984741211,72.4000015258789,72.48999786376953,87900.0,0.00728921449553499,-2.1182975651374942,-1.1194060443189324,53.642360125741774,51.02662926337921,-0.19851751027751163,-0.24636912168000435,-1.3942101429377658,-0.8552340993744565,5.400692711958786,1.4499969482421875,0.11912252742435214,0.24849777221679403,-0.6870977744497537,1.1840933188833418,-0.21930000111647985,0.7162955455500679,-1.4000015258789062,61.87492549412298,14.107418032059329,0.467797773333271,3,-0.3950004577636719,-0.6449966430664062,-1.652496337890625,-0.625,4.569999694824219,1,0.08765709974871116,1.602713097278542,72.70999908447266,2.3207998042235882,73.4800033569336,2.1429038542759438,72.97000122070312,0.08765709974871116
8321,2013-03-13,73.5,73.87999725341797,73.0,73.18000030517578,57900.0,0.0035500019636003355,-1.5882260543706312,0.426666259765625,56.88887118117337,51.025084387036586,-0.3967780247777455,-0.48475766407617016,-1.5142337297680797,-1.1150619675639462,5.92961744847441,0.8799972534179688,0.1937240587770077,0.4790000915527344,-0.48261982273865556,1.4406200058441243,-0.0018098655929605911,0.9598100486984293,-1.6198036193847685,76.6872457839333,23.231719799781985,0.4808099571456966,3,-0.6400032043457031,-0.7599983215332031,-1.8599987030029297,-0.8850021362304688,5.5500030517578125,2,0.0839455533189839,-2.1182975651374942,73.23999786376953,1.602713097278542,72.70999908447266,2.3207998042235882,73.4800033569336,0.0839455533189839
8322,2013-03-14,73.7699966430664,73.83999633789062,72.9800033569336,73.5199966430664,48400.0,0.0036734237151891946,3.4102273171876836,0.7812507450587702,51.0718663231358,50.79785739640577,-0.6400193258980096,-0.742412640294873,-1.6733678462902333,-1.3884220387963353,6.269773059764017,0.8599929809570312,0.20473703704512047,0.7169967651367131,-0.3008463423307717,1.7348398726041978,0.2080752114029707,1.2259183188704554,-1.8098082275390652,92.56750487148557,40.60390542252394,0.5089215537337406,3,-0.7049980163574219,-1.0299949645996094,-1.9999961853027344,-1.154998779296875,5.890007019042969,3,0.07875837674359398,-1.5882260543706312,73.5,-2.1182975651374942,73.23999786376953,1.602713097278542,72.70999908447266,0.07875837674359398
8323,2013-03-15,74.05999755859375,74.12000274658203,73.3499984741211,73.87999725341797,125700.0,0.0039311499081462475,4.133179055514584,0.720001220703125,66.05782540434583,52.78482012996703,-0.8798926224143173,-1.050019658972218,-1.8984312787258943,-1.6946643513111326,5.987263256783842,0.7700042724609375,0.22925145253219625,0.9839977264404354,-0.10424360863403592,2.0722390615149067,0.4398770589031926,1.5281183939776781,-2.0230167895507805,96.51132875569986,36.749185270709994,0.5441206675372389,3,-0.8749961853027344,-1.2249946594238281,-2.289997100830078,-1.4449996948242188,5.959999084472656,4,0.047664041259305456,3.4102273171876836,73.7699966430664,-1.5882260543706312,73.5,-2.1182975651374942,73.23999786376953,0.047664041259305456
8324,2013-03-18,74.01000213623047,74.3499984741211,73.58000183105469,73.58000183105469,47400.0,-0.0006750664867862799,-2.581377193449371,2.3888865341414824,61.35596288753112,53.60262995378019,-0.6628877978881604,-0.9685614755180723,-1.8033727040445626,-1.6656770093017883,6.266289715654544,0.7699966430664062,0.1886450008952636,0.8825023651123018,-0.28146352537015673,2.0464682555947604,0.30051941987106545,1.4644853103535382,-1.8480400485351538,82.5642630775852,19.074687080862645,0.5819829452412328,3,-0.7100028991699219,-0.9150047302246094,-1.6725006103515625,-1.3950042724609375,3.9599990844726562,0,0.06742329036262462,4.133179055514584,74.05999755859375,3.4102273171876836,73.7699966430664,-1.5882260543706312,73.5,0.06742329036262462
8325,2013-03-19,74.5,74.98999786376953,74.13999938964844,74.25,66100.0,0.006620697873614301,-2.6170053892604375,0.5813949362147585,63.344078266287895,55.237897609188444,-1.1394599863049137,-1.461008081826094,-2.231690816091657,-2.1461044076683606,6.939444533885637,0.9799957275390625,0.205218523647261,1.326500320434576,0.022897397764410243,2.6301032431047418,0.6746988590994931,1.9783017817696589,-2.1629950013906267,75.62193020413432,9.366080615760609,0.651801461335082,3,-0.8800010681152344,-1.0850028991699219,-2.1624984741210938,-1.8850021362304688,3.470001220703125,1,0.043758417935979343,-2.581377193449371,74.01000213623047,4.133179055514584,74.05999755859375,3.4102273171876836,73.7699966430664,0.043758417935979343
8326,2013-03-20,75.16999816894531,75.5199966430664,74.7699966430664,74.94999694824219,43100.0,0.00899326401268885,-1.5861987319460156,0.8800048828125,65.2439081122824,57.30125198923447,-1.6174141832217828,-2.031160019067187,-2.799681270369689,-2.7995051460490004,7.834000345995645,1.0199966430664062,0.34507233387174097,1.8669986724853516,0.3198164986529406,3.4141808463177625,1.0934075855691532,2.64058975940155,-2.5676938838199277,86.22049609217774,18.427038412409615,0.7735910869162047,3,-1.2099990844726562,-1.4900016784667969,-2.8324966430664062,-2.5550003051757812,2.8499984741210938,2,0.03512038650998783,-2.6170053892604375,74.5,-2.581377193449371,74.01000213623047,4.133179055514584,74.05999755859375,0.03512038650998783
8327,2013-03-21,73.5999984741211,75.41999816894531,73.12999725341797,74.5999984741211,108500.0,-0.0208859882009792,-1.3608227151171937,-4.545429324455542,52.774333627471094,57.31274017042325,0.057382988561840875,-0.37484225100868684,-1.1528407949562336,-1.222986809258714,8.321232790804768,2.2900009155273438,0.3033562153861027,0.22999916076659588,-1.241198390487483,1.7011967120206748,-0.5055996148604436,0.9655979363936353,-0.6475711060427898,19.665328064048623,-47.04038648636191,0.7355987756270366,3,0.3600006103515625,0.07999801635742188,-1.2624969482421875,-0.9850006103515625,5.0,3,0.07404897677481648,-1.5861987319460156,75.16999816894531,-2.6170053892604375,74.5,-2.581377193449371,74.01000213623047,0.07404897677481648
8328,2013-03-22,75.01000213623047,75.11000061035156,73.44999694824219,73.86000061035156,56200.0,0.019157658849750625,1.4592674642689618,-1.1500015258789062,64.14882389522187,59.3920033136879,-1.243538023726245,-1.76424979828019,-2.4806077898461183,-2.6059117756166614,8.318514016204503,1.660003662109375,0.42258261732945357,1.569502639770505,-0.07323639156554407,3.212241671106554,0.7481331241024805,2.3908721554385295,-1.8800048828125,78.66131225619449,7.629750135047317,0.8213695156680245,3,-1.0500030517578125,-1.3300056457519531,-2.9325008392333984,-2.3950042724609375,3.9199981689453125,4,0.061991753012268225,-1.3608227151171937,73.5999984741211,-1.5861987319460156,75.16999816894531,-2.6170053892604375,74.5,0.061991753012268225
8329,2013-03-25,75.29000091552734,75.69000244140625,74.68000030517578,75.01000213623047,53700.0,0.003732819241737184,-1.1489351340822025,0.24347687633099588,60.249996185302734,60.12618509808357,-1.2505894151714898,-1.8774519956892846,-2.681802678066987,-2.8786441036605623,8.945986838193138,1.0100021362304688,0.5766974842493084,1.6825012207031307,-0.0008279413364249422,3.3658303827426863,0.84083663968336,2.5241658017229014,-2.160003662109375,84.37497206037938,15.79183762354468,0.8416645810197763,3,-0.9549980163574219,-1.5250015258789062,-2.887500762939453,-2.6750030517578125,1.9300003051757812,0,0.06282369066306615,1.4592674642689618,75.01000213623047,-1.3608227151171937,73.5999984741211,-1.5861987319460156,75.16999816894531,0.06282369066306615
8330,2013-03-26,76.70999908447266,76.83999633789062,75.2699966430664,75.83000183105469,78400.0,0.0188603818791091,1.754405337937773,3.142861035422343,72.30590787613679,61.839189175301726,-2.3765210276377218,-3.1402679309962025,-4.006805884185724,-4.2790530436449785,9.939735697835626,1.5699996948242188,0.6711650177398241,2.9004993438720703,0.7784298944509089,5.022568793293232,1.8394646191614896,3.961534068582651,-3.2600021362304688,96.49603004049132,24.987528931474287,1.0610347247105842,3,-1.7999992370605469,-2.3700027465820312,-4.187498092651367,-4.095001220703125,1.529998779296875,1,0.01642552667538122,-1.1489351340822025,75.29000091552734,1.4592674642689618,75.01000213623047,-1.3608227151171937,73.5999984741211,0.01642552667538122
8331,2013-03-27,77.62000274658203,77.68000030517578,76.06999969482422,76.16999816894531,121200.0,0.011862908003782868,1.0509565901945253,1.6477376173673304,74.65536254185852,64.4595776440487,-2.9509683447732016,-3.8723412341890366,-4.801867086942309,-5.1644559711411375,11.393811278324184,1.6100006103515625,0.9514791051459071,3.571502685546875,0.9028672249982748,6.240138146095475,2.2371849552725678,4.905820415821182,-3.6276058959960977,98.68137322302299,24.629115477953192,1.3343177302743028,3,-2.2150039672851562,-2.860004425048828,-5.097501754760742,-5.335002899169922,1.9300003051757812,2,0.0045091273091524275,1.754405337937773,76.70999908447266,-1.1489351340822025,75.29000091552734,1.4592674642689618,75.01000213623047,0.0045091273091524275
8332,2013-03-28,77.0,78.2699966430664,76.73999786376953,77.83999633789062,110900.0,-0.007987667155929468,-1.2499971950767987,-0.5793059903712083,68.44861795210755,64.72522126046665,-2.0390323468709965,-3.1101514297065904,-4.076914442055283,-4.555940727763158,12.55721141394913,1.529998779296875,1.107768395604566,2.7599998474121037,-0.1791662683128834,5.699165963137091,1.2904167895496101,4.229582905274597,-2.3438345275878874,73.65152025984263,0.7140057843816834,1.4695830578624969,3,-1.3000030517578125,-1.9450035095214844,-4.437498092651367,-4.715000152587891,1.7600021362304688,3,0.013246709650213129,1.0509565901945253,77.62000274658203,1.754405337937773,76.70999908447266,-1.1489351340822025,75.29000091552734,0.013246709650213129
8333,2013-04-01,77.22000122070312,77.63999938964844,76.87000274658203,76.87000274658203,108800.0,0.002857158710430241,-3.4,-0.4166666666666667,75.08344387047168,66.25049692523783,-1.9709102180565168,-3.172247352100456,-4.201752457606517,-4.771097914327811,14.213355394549652,0.7699966430664062,1.2343989028370999,2.776501083374029,-0.3989931557913877,5.951995322539446,1.1887539637913278,4.36424820295673,-1.8410695141601536,70.75218681197242,-7.170914704234377,1.587747119582708,4,-1.5200042724609375,-2.1650047302246094,-4.517499923706055,-6.645000457763672,3.1800003051757812,0,0.01787098202023829,-1.2499971950767987,77.0,1.0509565901945253,77.62000274658203,1.754405337937773,76.70999908447266,0.01787098202023829
8334,2013-04-02,77.5,77.79000091552734,77.19000244140625,77.48999786376953,54400.0,0.0036259877605622215,1.033879456376967,0.028577656675749318,74.37072755984144,67.4756801800771,-1.9040189807137295,-3.2237349729651896,-4.381372362331803,-5.038827119367184,15.991756722428827,0.5999984741210938,1.4351068802890836,2.806499862670904,-0.5089464762841516,6.12194620162596,1.1487766931933692,4.464223032148439,-1.5428553061523473,74.33344523111978,-5.387500981565637,1.6577231694775287,4,-1.8000030517578125,-2.4450035095214844,-4.719997406005859,-6.924999237060547,3.05999755859375,1,0.018451616840977847,-3.4,77.22000122070312,-1.2499971950767987,77.0,1.0509565901945253,77.62000274658203,0.018451616840977847
8335,2013-04-03,76.77999877929688,77.62999725341797,76.69999694824219,77.44999694824219,75800.0,-0.00929033833165327,-1.240959647026381,-66.98550724637681,67.8260862354067,67.76258886042426,-0.9237281186889703,-2.3792020203406423,-3.567934045358868,-4.333930677575125,17.07239935244049,0.9300003051757812,1.4956198390945872,1.9299987792968807,-1.4724034406940092,5.332400999287771,0.22879766930144285,3.6311998892923185,-0.36028369560547446,32.272730425374014,-45.85606962322114,1.7012011099954418,4,-1.0800018310546875,-1.7250022888183594,-4.004997253417969,-6.204998016357422,3.6399993896484375,2,0.0057306909143231,1.033879456376967,77.5,-3.4,77.22000122070312,-1.2499971950767987,77.0,0.0057306909143231
8336,2013-04-04,77.37000274658203,77.61000061035156,76.69999694824219,76.70999908447266,53100.0,0.007684344577565172,-1.6764501290250196,-0.9850827848504863,68.90758659599328,69.5551725235934,-1.3062043956815756,-2.7552678955157717,-4.057652744771218,-4.9057436086205115,18.261105695162666,0.910003662109375,1.639745347825368,2.2945026397705135,-1.1501248910797415,5.7391301706207685,0.572188874345386,4.016816405195641,0.899993896484375,42.675536851926545,-32.237773071737074,1.7223137654251268,4,-1.5100059509277344,-2.3150062561035156,-4.595001220703125,-6.795001983642578,3.1599960327148438,3,0.011244604967083793,-1.240959647026381,76.77999877929688,1.033879456376967,77.5,-3.4,77.22000122070312,0.011244604967083793
8337,2013-04-05,77.20999908447266,77.3499984741211,76.63999938964844,76.66999816894531,52800.0,-0.002068032266115516,-1.3666696336609743,0.8181786655569427,66.77315852634983,69.84676526038538,-0.6484630799079412,-2.383532259691293,-3.7952212097834774,-4.728294644768141,19.625845465879614,0.7300033569335938,1.7426202365739982,1.922499084472662,-1.4983352445633784,5.343333413508702,0.21208191995464176,3.632916248990682,1.0285975646972645,49.56512508873306,-21.681929612022095,1.7104171645180168,4,-0.7350006103515625,-2.1550025939941406,-4.43499755859375,-6.634998321533203,3.720001220703125,4,0.030307006800052383,-1.6764501290250196,77.37000274658203,-1.240959647026381,76.77999877929688,1.033879456376967,77.5,0.030307006800052383
8338,2013-04-08,77.45999908447266,77.47000122070312,76.75,77.4000015258789,37200.0,0.0032379225872867234,16.999618539004388,0.11110640161629862,67.98744930317221,70.70648227348201,-0.5748332408900296,-2.4454524061207508,-3.967435302592264,-4.959537908265801,20.5440081992174,0.720001220703125,1.7947884231024318,1.9734992980957031,-1.4676051915047879,5.414603787696194,0.25294705329545764,3.6940515428959486,0.7146536743164091,71.30422667896214,1.427225124996994,1.720552244800247,4,-0.69000244140625,-2.4050025939941406,-4.632497787475586,-6.884998321533203,3.9500045776367188,0,0.016782895263658837,-1.3666696336609743,77.20999908447266,-1.6764501290250196,77.37000274658203,-1.240959647026381,76.77999877929688,0.016782895263658837
8339,2013-04-09,77.45999908447266,77.8499984741211,77.26000213623047,77.5,58700.0,0.0,-1.6818331570460023,-0.6667090539165819,66.26370668962747,70.03512658609208,-0.26222387278731674,-2.183286605196315,-3.9093227644841875,-4.935960261922048,21.998486785006566,0.589996337890625,2.08339177848886,1.735999298095706,-1.5504423497264668,5.022440945917879,0.09277847418461249,3.3792201220067994,0.6532675395507823,67.76862109623764,-1.3246096126830054,1.643220823911087,4,-0.29000091552734375,-2.200000762939453,-4.63749885559082,-6.884998321533203,5.040000915527344,1,0.03795510555325565,16.999618539004388,77.45999908447266,-1.3666696336609743,77.20999908447266,-1.6764501290250196,77.37000274658203,0.03795510555325565
8340,2013-04-10,79.66000366210938,80.16999816894531,77.55000305175781,77.55000305175781,76900.0,0.0284018151773735,-1.4834069756510295,-52.74880793438871,71.11945901020457,69.6422484159083,-2.2347742354723295,-4.087213123074463,-6.019294218525218,-7.09775821849064,23.53257109092529,2.7099990844726562,2.2213127122949174,3.6150035858154297,0.10368786053692247,7.126319311093937,1.859345723176176,5.370661448454683,-3.0200042724609375,85.55255854967969,17.856398654634006,1.7556578626392514,4,-1.2550048828125,-3.4500045776367188,-6.837503433227539,-9.085002899169922,3.4699935913085938,2,0.011297939431459847,-1.6818331570460023,77.45999908447266,16.999618539004388,77.45999908447266,-1.3666696336609743,77.20999908447266,0.011297939431459847
8341,2013-04-11,79.66999816894531,80.05000305175781,79.47000122070312,79.62999725341797,54000.0,0.00012546455406070578,-2.222295220938858,0.018957774386936743,83.4619056631548,71.31039149491356,-2.1494319898247767,-3.8064236342760296,-5.946309755305123,-7.064309912181059,25.11771752781018,0.5800018310546875,2.4184340519173873,3.3164981842041072,-0.3347308228836141,6.967727191291829,1.4908836806602466,5.142112687747968,-2.9593988037109398,85.83568915285595,11.565602642466459,1.8256145035438598,4,-1.2649993896484375,-3.4599990844726562,-6.847497940063477,-9.09499740600586,3.5900039672851562,3,0.009413832273594158,-1.4834069756510295,79.66000366210938,-1.6818331570460023,77.45999908447266,16.999618539004388,77.45999908447266,0.009413832273594158
8342,2013-04-12,79.58000183105469,79.9000015258789,79.08999633789062,79.26000213623047,92400.0,-0.0011296139068533995,-1.4545191829751818,7.999809269502194,79.48383997385335,71.79932439528929,-1.8494665977463711,-3.434950263382774,-5.7775051034160185,-6.923448466049393,26.633030386292578,0.8100051879882812,2.3885916848552,2.9360015869140597,-0.7738009224852647,6.645804096313384,1.0811003322143904,4.790902841613729,-2.8002144897460965,82.74863585460419,8.660824239424088,1.854901254699665,4,-1.1750030517578125,-3.3700027465820312,-6.757501602172852,-9.005001068115234,3.2299957275390625,4,0.01193763415913196,-2.222295220938858,79.66999816894531,-1.4834069756510295,79.66000366210938,-1.6818331570460023,77.45999908447266,0.01193763415913196
8343,2013-04-15,77.58999633789062,79.5999984741211,77.5,79.37000274658203,98900.0,-0.025006351437246388,-1.1428565867785645,-5.562525331998188,62.15640557670796,70.44217750827445,0.22187455426951885,-1.2299886530659307,-3.667971279675143,-4.87670811821782,27.26103820298247,2.0999984741210938,2.1940154154985265,0.7694961547851591,-2.753878686424443,4.292870995994761,-0.9921912658196419,2.53118357538996,-0.7424047800293039,11.340022390074957,-58.9082397351845,1.7616874206048,4,0.81500244140625,-1.3049964904785156,-4.767496109008789,-7.014995574951172,5.220001220703125,0,0.04304683754256189,-1.4545191829751818,79.58000183105469,-2.222295220938858,79.66999816894531,-1.4834069756510295,79.66000366210938,0.04304683754256189
8344,2013-04-16,79.0,79.19000244140625,77.86000061035156,78.0199966430664,40100.0,0.018172492958616226,-1.0461638682340237,-0.5505617014345782,62.11638152705442,69.80776587401309,-1.064971065909603,-2.3684162782119103,-4.974737292112323,-6.2593633154012025,27.672817121065453,1.600006103515625,2.149093795883374,1.929999923706049,-1.4595699927089356,5.319569840121034,0.2352149654985567,3.6247848819135413,-2.0859603099169988,56.179813808356336,-10.304281751669059,1.6947849582074916,4,-0.595001220703125,-2.7150001525878906,-6.247499465942383,-8.424999237060547,3.5699996948242188,1,0.030506375469739,-1.1428565867785645,77.58999633789062,-1.4545191829751818,79.58000183105469,-2.222295220938858,79.66999816894531,0.030506375469739
8345,2013-04-17,77.76000213623047,78.66999816894531,77.12000274658203,78.3499984741211,55000.0,-0.015696175490753528,1.520326514409061,-0.6020350172439296,50.7157422734939,67.78644983817982,0.36728313949517144,-0.9187705818063705,-3.6144454992306407,-5.007731725479374,27.205407101100764,1.8799972534179688,1.998846390501157,0.5270019531249943,-2.6490083474984942,3.703012253748483,-1.06100319718675,2.1150071034367386,-0.7808432765702236,21.84298030679016,-38.892538396069035,1.5880051503117414,4,0.6449966430664062,-1.4750022888183594,-5.070001602172852,-7.185001373291016,5.089996337890625,2,0.06095676097674696,-1.0461638682340237,79.0,-1.1428565867785645,77.58999633789062,-1.4545191829751818,79.58000183105469,0.06095676097674696
8346,2013-04-18,77.80999755859375,78.19000244140625,77.37000274658203,77.87000274658203,36600.0,0.000642945228778391,1.3428409499623983,0.10170433972999535,54.39737767712029,66.41136307715432,0.431658019966207,-0.8019598637162346,-3.551724414068758,-5.04057511014426,26.248570475538536,0.8199996948242188,1.8416189901693087,0.4449974060058537,-2.5861363271025084,3.476131139114216,-1.0705694605483274,1.9605642725600347,-0.7670219127478077,24.819968165102367,-32.86561893040577,1.51556686655418,4,0.6500015258789062,-1.2349967956542969,-5.089998245239258,-7.234996795654297,5.370002746582031,3,0.06837167281515555,1.520326514409061,77.76000213623047,-1.0461638682340237,79.0,-1.1428565867785645,77.58999633789062,0.06837167281515555
8347,2013-04-19,79.05000305175781,79.25,77.7300033569336,77.73999786376953,95800.0,0.015936326077253593,-1.2857192026387494,-21.831532104259377,58.94428086881036,65.40656658444745,-0.5809923554097338,-1.6998837583580553,-4.6751756749588935,-6.264666138213897,27.737530562396245,1.5199966430664062,1.8325093604677534,1.4125026702880916,-1.1347677056853342,3.9597730462615175,0.1388674823013787,2.6861378582748046,-1.9444869554498894,77.82272702102394,20.88985544215066,1.2736351879867105,4,-0.4050025939941406,-2.4750022888183594,-6.250003814697266,-8.47500228881836,5.180000305175781,4,0.053257418367411935,1.3428409499623983,77.80999755859375,1.520326514409061,77.76000213623047,-1.0461638682340237,79.0,0.053257418367411935
8348,2013-04-22,79.66000366210938,79.77999877929688,78.12000274658203,78.31999969482422,40100.0,0.007716642464291379,1.101268512214319,1.022899740834571,60.22727765327045,64.73585224707445,-0.9455372746147503,-2.0486936724990983,-5.1478472277181595,-6.861111187366419,29.42903097817262,1.6599960327148438,1.7833175518558164,1.7900032043457088,-0.5909047176303801,4.170911126321798,0.5995492433576715,2.980457165333746,-2.4931979243487064,95.4888986407611,39.07344956254897,1.1904539609880431,4,-1.0150032043457031,-3.0100059509277344,-6.757503509521484,-8.840003967285156,3.5999984741210938,0,0.03954297955904673,-1.2857192026387494,79.05000305175781,1.3428409499623983,77.80999755859375,1.520326514409061,77.76000213623047,0.03954297955904673
8349,2013-04-23,80.0199966430664,80.25,78.47000122070312,80.0,69100.0,0.0045191183079027475,6.4166097115155365,0.014922823778588794,65.88233534165835,64.15394961723598,-1.0104675013552935,-2.146194639567483,-5.3844512714217245,-7.2109061244564145,30.747478635460844,1.779998779296875,1.792841798540394,1.913496398925787,-0.32369521516073974,4.150688013012314,0.7949005918825236,3.0320922059690503,-2.7931270566820388,92.6516434900245,31.81157616829666,1.1185958070432604,4,-1.3349952697753906,-3.329998016357422,-7.0099945068359375,-9.199996948242188,3.1400070190429688,1,0.0348662963330566,1.101268512214319,79.66000366210938,-1.2857192026387494,79.05000305175781,1.3428409499623983,77.80999755859375,0.0348662963330566
8350,2013-04-24,77.97000122070312,79.98999786376953,77.87000274658203,79.98999786376953,128500.0,-0.025618539219732783,1.0990085547561044,-101.01678748569249,52.57289313151418,60.72183711372036,0.8656197683002915,0.003201091835421721,-3.236535112281345,-5.166840825598769,30.961980504920106,2.149993896484375,1.7241728008243484,-0.19949913024902344,-2.3399816747845392,1.9409834142864923,-1.2697404025167742,0.8707421420187273,-0.6222064177741373,20.833300219610212,-40.556904519019696,1.0702412722677548,4,0.7150001525878906,-1.2800025939941406,-4.772502899169922,-5.970001220703125,4.5,2,0.05899702965375453,6.4166097115155365,80.0199966430664,1.101268512214319,79.66000366210938,-1.2857192026387494,79.05000305175781,0.05899702965375453
8351,2013-04-25,77.97000122070312,79.16000366210938,77.75,77.7699966430664,87100.0,0.0,-10.750135105064055,-0.09901233169036693,53.30435930624211,57.81300592843022,0.6695231480021846,0.0324291941824697,-3.1401416530320603,-5.177621346234048,30.567783647097347,1.410003662109375,1.6909380064748518,-0.21699905395507812,-2.3442477626276315,1.9102496547174752,-1.280623408291362,0.8466253003812056,-0.506118209891298,9.523737439487014,-51.15792041586595,1.0636243543362787,4,0.7150001525878906,-1.2800025939941406,-4.452503204345703,-5.650001525878906,5.44000244140625,3,0.06258813873305669,1.0990085547561044,77.97000122070312,6.4166097115155365,80.0199966430664,1.101268512214319,79.66000366210938,0.06258813873305669
8352,2013-04-26,78.0199966430664,78.54000091552734,77.70999908447266,77.95999908447266,69200.0,0.000641213563941978,-1.9643051771117166,0.29998092695021933,52.47786798027428,56.73761286215981,0.41903583517127174,0.06615945748245622,-3.0982673766935704,-5.244283486924672,29.77494320267696,0.8300018310546875,1.3926532748277225,-0.21800346374512003,-2.2731146518725467,1.8371077243823066,-1.2455590578088334,0.8095521303185933,-0.44466895268705287,12.204623892011066,-45.18632036022632,1.0275555940637138,4,0.6650047302246094,-1.3299980163574219,-4.19999885559082,-5.43499755859375,5.160003662109375,4,0.06613693776117247,-10.750135105064055,77.97000122070312,1.0990085547561044,77.97000122070312,6.4166097115155365,80.0199966430664,0.06613693776117247
8353,2013-04-29,78.5999984741211,78.9000015258789,78.11000061035156,78.3499984741211,26100.0,0.007434015073188638,-1.1643987374845843,4.1668362156663274,54.79798141971083,55.92445729467719,-0.0029397109640001418,-0.42705062911065284,-3.5929175451922077,-5.855791513791175,29.03214154991619,0.8800048828125,0.9884001609266448,0.2929985046386747,-1.7102116004195977,2.296208609696947,-0.7086065478904544,1.2946035571678038,-0.9176838913569156,35.03933341943933,-20.169809062995498,1.0016050525291347,4,0.08500289916992188,-1.75,-4.780000686645508,-6.0149993896484375,3.2300033569335938,0,0.07162856224057257,-1.9643051771117166,78.0199966430664,-10.750135105064055,77.97000122070312,1.0990085547561044,77.97000122070312,0.07162856224057257
8354,2013-04-30,78.93000030517578,78.93000030517578,77.69999694824219,78.43000030517578,65800.0,0.0041984966598103135,3.920013427734375,2.0,46.353624805549266,55.439777576016674,-0.38433180903562913,-0.6792530893615094,-3.811985943525187,-6.217456849336543,27.995256125359436,1.2300033569335938,0.6704835014152621,0.5515003204345703,-1.4324179911092898,2.5354186319784304,-0.44045883533735264,1.5434594762064933,1.3199996948242188,53.71191551031966,2.2443063355055415,0.9919591557719267,4,-0.11999893188476562,-1.4650001525878906,-5.110002517700195,-6.345001220703125,1.8899993896484375,1,0.054858758574852784,-1.1643987374845843,78.5999984741211,-1.9643051771117166,78.0199966430664,-10.750135105064055,77.97000122070312,0.054858758574852784
8355,2013-05-01,77.22000122070312,79.04000091552734,77.19999694824219,78.77999877929688,101200.0,-0.02166475456557837,-1.2999961853172863,-3.1199951171875,39.538861075856175,53.78883128698733,1.3868553861538686,1.1229755771180407,-2.027979261490856,-4.550344274702326,27.369496654255816,1.8400039672851562,0.5915391414214781,-1.1804988861083956,-3.0984423868800945,0.7374446146633034,-2.139470636494252,-0.22152713572253901,2.978998718261721,1.020622649882056,-44.195326328939935,0.9589717503858511,5,1.5049972534179688,0.5399971008300781,-3.1700000762939453,-4.290000915527344,4.1399993896484375,2,0.07692310732330965,3.920013427734375,78.93000030517578,-1.1643987374845843,78.5999984741211,-1.9643051771117166,78.0199966430664,0.07692310732330965
8356,2013-05-02,78.23999786376953,78.55000305175781,77.25,77.27999877929688,58000.0,0.013208969527870762,-1.549033980836693,-0.6153849915880903,44.69934793985088,52.206060961547394,0.48530364329106135,0.18076665852640872,-2.9283520594465955,-5.522466951681821,26.709920363770166,1.3300018310546875,0.42692537948147447,-0.2040019989013615,-2.0620655708753333,1.6540615730726103,-1.1330337848883403,0.7250297870856173,1.8390419555664153,56.521667019110765,15.39020315764185,0.9290317859869828,5,0.4850006103515625,-0.07999801635742188,-3.614999771118164,-4.645000457763672,3.0600051879882812,3,0.05406446155965927,-1.2999961853172863,77.22000122070312,3.920013427734375,78.93000030517578,-1.1643987374845843,78.5999984741211,0.05406446155965927
8357,2013-05-03,79.55000305175781,79.88999938964844,78.80000305175781,79.08000183105469,52400.0,0.016743420549029775,-1.1165002518443898,0.48958507180379723,58.19401385539863,51.98014276178386,-0.8340244128104501,-0.9960086334110656,-4.090728518123683,-6.776813942556828,26.462264100130895,1.6500015258789062,0.520243572458412,0.9890029907226534,-0.8362932553665843,2.814299236811891,0.07635486767803457,1.9016511137672722,0.4138750527343831,87.36074240464684,40.706847164800976,0.9126481230446161,5,-0.8250045776367188,-1.1050033569335938,-4.467504501342773,-5.535003662109375,1.3899993896484375,4,0.04852294735727569,-1.549033980836693,78.23999786376953,-1.2999961853172863,77.22000122070312,3.920013427734375,78.93000030517578,0.04852294735727569
8358,2013-05-06,78.76000213623047,79.58999633789062,78.5999984741211,79.37999725341797,26900.0,-0.009930872221505016,-1.1063729627946237,-1.3191351210960327,48.94180730713726,50.097861869059294,-0.20686888594340758,-0.1092209220326339,-3.2024336645645093,-5.9287967098376555,26.029468447755992,0.9899978637695312,0.5590136037720868,0.13400192260742472,-1.6172985633323975,1.885302408547247,-0.7416483203624864,1.0096521655773358,1.1299972534179688,57.99270528441449,12.02560428510153,0.8756502429699099,5,-0.16500473022460938,-0.31500244140625,-3.382505416870117,-4.410003662109375,1.720001220703125,0,0.056119833025144894,-1.1165002518443898,79.55000305175781,-1.549033980836693,78.23999786376953,-1.2999961853172863,77.22000122070312,0.056119833025144894
8359,2013-05-07,80.4000015258789,80.4800033569336,77.81999969482422,78.9000015258789,60100.0,0.020822744352034794,2.2048166191745566,-2.4193738924985233,61.24361833759644,51.06127578084621,-1.9973372400542786,-1.599686148703796,-4.669862952912467,-7.493948099511982,25.489269150121796,2.660003662109375,0.4845937267741647,1.6270011901855526,-0.20395167748137055,3.4579540578524757,0.711524756352091,2.542477624019014,-3.2000045776367188,97.56092455055278,46.53705282655243,0.9154764338334583,5,-1.5600013732910156,-1.8400001525878906,-5.022504806518555,-5.960002899169922,1.2600021362304688,1,0.01778607310990532,-1.1063729627946237,78.76000213623047,-1.1165002518443898,79.55000305175781,-1.549033980836693,78.23999786376953,0.01778607310990532
8360,2013-05-08,80.55999755859375,80.80999755859375,80.16999816894531,80.51000213623047,49100.0,0.001990000369133549,1.327289877789954,0.033330281575520836,61.60338449216522,51.98338969039322,-1.9571181123762926,-1.7800646305132801,-4.6750830373368615,-7.564472418146522,23.628698772565865,0.6399993896484375,0.34347869002944265,1.741997528076169,-0.22027449770787655,3.7042695538602146,0.7608615151841462,2.723133540968192,-3.2944004821777355,92.97752327395546,37.042895344704235,0.9811360128920213,5,-1.5550003051757812,-1.8349990844726562,-5.182500839233398,-6.024997711181641,-0.2299957275390625,2,0.0032274347580678597,2.2048166191745566,80.4000015258789,-1.1063729627946237,78.76000213623047,-1.1165002518443898,79.55000305175781,0.0032274347580678597
8361,2013-05-09,80.41999816894531,80.56999969482422,80.30999755859375,80.37999725341797,42100.0,-0.001737827630228117,-1.888907726868139,0.8000915611170456,56.37207935717114,52.41607984338176,-1.6014484393485873,-1.6664351800469746,-4.384223747327496,-7.325167220879678,21.667580859877308,0.26000213623046875,0.0937577880091851,1.5644981384277372,-0.49269984594047855,3.621696122795953,0.5358991462436222,2.593097130611852,-3.012625073242191,86.95653283321214,32.39474731033891,1.0285989921841083,5,-1.4150009155273438,-1.6949996948242188,-5.042501449584961,-5.814998626708984,1.0699996948242188,3,0.011688665292325817,1.327289877789954,80.55999755859375,2.2048166191745566,80.4000015258789,-1.1063729627946237,78.76000213623047,0.011688665292325817
8362,2013-05-10,80.52999877929688,80.76000213623047,80.2699966430664,80.55999755859375,28200.0,0.0013678265712027127,1.279053262836663,-0.7499523173755483,54.24388493813854,52.3545135676515,-1.4728482211366014,-1.7935726237077176,-4.349614409265129,-7.317129358997278,20.173114886991723,0.4900054931640625,0.16213679722676488,1.6269989013671875,-0.5414941644479541,3.795491967182329,0.5427523684596167,2.7112454342747583,-2.986520705078135,90.63548564065272,39.54668061680502,1.0842465329075708,5,-1.5250015258789062,-1.8050003051757812,-5.072502136230469,-5.924999237060547,1.2399978637695312,4,0.009561707241188877,-1.888907726868139,80.41999816894531,1.327289877789954,80.55999755859375,2.2048166191745566,80.4000015258789,0.009561707241188877
8363,2013-05-13,80.93000030517578,80.95999908447266,80.22000122070312,80.44999694824219,45100.0,0.004967112032066012,1.7407281820879075,-16.000762970498474,54.421789387053,53.25097629892969,-1.684750935746095,-2.034847307160959,-4.5967317399780825,-7.618880095915799,20.521789640558364,0.7399978637695312,0.24369215701943858,1.8600002288818303,-0.39543491172953793,4.115435369493198,0.7322826585761533,2.9877177991875072,-3.255861451582035,99.04462467745148,51.01505517239905,1.1277175703056814,5,-1.8500022888183594,-2.075000762939453,-5.165002822875977,-6.325000762939453,-1.7099990844726562,0,0.0001235899690195108,1.279053262836663,80.52999877929688,-1.888907726868139,80.41999816894531,1.327289877789954,80.55999755859375,0.0001235899690195108
8364,2013-05-14,81.41000366210938,81.63999938964844,81.04000091552734,81.04000091552734,31900.0,0.005931092983115782,-2.243210920263109,0.7708336644679329,69.72478187984055,56.6049674993724,-1.98468097763579,-2.450689947276274,-4.8941663819793035,-7.990137711323939,21.038785725933906,0.7099990844726562,0.36175618076902083,2.219503402709961,-0.2659702824211365,4.704977087841058,0.9767665601444122,3.4622402452755097,-3.53871319466289,84.35404513276174,31.525912698112542,1.2427368425655498,5,-1.9650039672851562,-2.0300025939941406,-5.497507095336914,-6.700004577636719,-4.3800048828125,1,-0.011423661262020435,1.7407281820879075,80.93000030517578,1.279053262836663,80.52999877929688,-1.888907726868139,80.41999816894531,-0.011423661262020435
8365,2013-05-15,82.5,82.6500015258789,80.9800033569336,80.9800033569336,88900.0,0.01338897296227426,-1.1973708646833543,4.108068540322082,73.08868453962309,59.75933823268043,-2.5110044880194806,-3.3385386109920603,-5.822237639305484,-8.950533677459461,22.529972889722277,1.6699981689453125,0.44386380409314086,3.0724998474121037,0.276766745071086,5.868232949753121,1.6746332962415948,4.4703663985826125,-4.327212818777355,93.82709847569112,34.05390506270288,1.3978665511705062,5,-2.2649993896484375,-2.6149978637695312,-6.285001754760742,-7.775001525878906,-5.8600006103515625,2,-0.010181773792613646,-2.243210920263109,81.41000366210938,1.7407281820879075,80.93000030517578,1.279053262836663,80.52999877929688,-0.010181773792613646
8366,2013-05-16,83.12999725341797,83.63999938964844,81.87000274658203,82.45999908447266,56600.0,0.007636330344460207,1.094667557513814,0.440789242529953,74.59095722104979,61.58122082886389,-2.653447517510074,-3.7413608809586805,-6.2541826574612855,-9.44786752895837,24.26129273369181,1.7699966430664062,0.6510454412402709,3.436497116088873,0.29748495819498544,6.57550927398276,1.8669910371419292,5.006003195035817,-4.509488637729703,85.08764885135164,18.500197634566973,1.5695060789469435,5,-2.3999977111816406,-2.7499961853027344,-5.822498321533203,-7.454998016357422,-6.069999694824219,3,-0.03368213057709635,-1.1973708646833543,82.5,-2.243210920263109,81.41000366210938,1.7407281820879075,80.93000030517578,-0.03368213057709635
8367,2013-05-17,83.26000213623047,83.58000183105469,83.1500015258789,83.29000091552734,60100.0,0.0015638744990713604,-2.44000244140625,-0.04477441982281537,73.44065652689169,64.30331518661438,-2.460604247268577,-3.7310862500683157,-6.184087419855786,-9.435920922725387,25.30028157565599,0.45000457763671875,1.1300026392159168,3.356002044677737,-0.14507390120978414,6.857077990565259,1.6054640717339765,5.106540017621498,-4.037154627666979,88.88896324949918,17.554483438563082,1.7505379729437616,5,-2.5300025939941406,-2.8800010681152344,-5.952503204345703,-7.585002899169922,-5.849998474121094,4,-0.0212587584319881,1.094667557513814,83.12999725341797,-1.1973708646833543,82.5,-2.243210920263109,81.41000366210938,-0.0212587584319881
8368,2013-05-20,82.80999755859375,83.23999786376953,82.7300033569336,83.0,58900.0,-0.005404811026793133,-1.914330557614335,6.333672431332655,69.28427063860123,65.19672099783713,-1.537362428161046,-3.196898767401592,-5.551527591925776,-8.857754553264954,25.850255088290126,0.529998779296875,1.4943233026742604,2.748497772216794,-0.9822406799600429,6.479236224393631,0.8831285461283755,4.6138669983052125,-3.0570918243000733,68.7968771063327,-4.56982951650987,1.8653692260884216,5,-0.904998779296875,-2.4299964904785156,-5.502498626708984,-7.134998321533203,-5.4499969482421875,0,-0.01255888112774639,-2.44000244140625,83.26000213623047,1.094667557513814,83.12999725341797,-1.1973708646833543,82.5,-0.01255888112774639
8369,2013-05-21,82.80999755859375,82.9800033569336,82.48999786376953,82.66999816894531,45400.0,0.0,1.0416428253544407,-0.7368294249919691,83.47300749598887,67.6266791093731,-1.2958232291141485,-3.1380513185887935,-5.340385110853859,-8.703861919563764,26.026154720157813,0.4900054931640625,1.5831247828570838,2.6089977264404354,-1.3186574433486271,6.536652896229498,0.6451701415459041,4.572825311334967,-2.5906405856574963,68.7968771063327,-13.154317162473106,1.9638275848945281,5,-0.8799972534179688,-2.4299964904785156,-5.464998245239258,-7.134998321533203,-4.0,1,-0.04335220919853855,-1.914330557614335,82.80999755859375,-2.44000244140625,83.26000213623047,1.094667557513814,83.12999725341797,-0.04335220919853855
8370,2013-05-22,82.56999969482422,83.86000061035156,82.16999816894531,82.75,76200.0,-0.002898174989073188,-2.448972760040794,-1.2857220708446866,78.59972022220968,70.09641698326627,-0.8277715413600504,-2.672799148508787,-4.904766320419341,-8.314115726105001,27.01062126864241,1.69000244140625,1.8865053518774175,2.1389999389648438,-1.7772969996080263,6.055296877537714,0.1808514696784016,4.097148408251286,-1.9401656318825076,35.17576380289304,-47.926972777624634,1.9581484692864362,5,-0.529998779296875,-2.079998016357422,-5.225000381469727,-6.895000457763672,-4.5800018310546875,2,-0.06709459774740212,1.0416428253544407,82.80999755859375,-1.914330557614335,82.80999755859375,-2.44000244140625,83.26000213623047,-0.06709459774740212
8371,2013-05-23,82.8499984741211,82.98999786376953,81.9800033569336,81.9800033569336,86200.0,0.0033910473577780653,-1.3218394836537113,-4.833298012122239,75.22931926911811,72.42813190893067,-0.8122412971260076,-2.7072579917471273,-4.99023921138587,-8.445848209599134,28.086812171155966,1.0099945068359375,1.9180900060674446,2.1749988555908146,-1.7036033200946008,6.05360103127623,0.2356977677481069,4.114299943433522,-1.7679410945420102,46.27640362802589,-34.788715411748285,1.9393010878427064,5,-0.80999755859375,-2.3199996948242188,-5.504999160766602,-7.174999237060547,-3.6500015258789062,3,-0.07495472780741697,-2.448972760040794,82.56999969482422,1.0416428253544407,82.80999755859375,-1.914330557614335,82.80999755859375,-0.07495472780741697
8372,2013-05-24,83.18000030517578,83.4000015258789,82.06999969482422,82.76000213623047,34300.0,0.003983124165750862,2.093025318926208,0.4827592254805669,86.3486582057376,75.9755617776734,-0.8122231756909599,-2.7730395900533438,-5.1265739320558055,-8.64156382703743,29.33843962847814,1.3300018310546875,1.951640745378569,2.247000503540036,-1.574037967252778,6.06803897433285,0.3364812681436291,4.157519738936443,-1.7090308732885546,63.82971815839134,-19.321368980474695,1.9105192353964089,5,-0.7599983215332031,-2.6500015258789062,-5.662500381469727,-7.505001068115234,-3.5800018310546875,4,-0.07357541144660495,-1.3218394836537113,82.8499984741211,-2.448972760040794,82.56999969482422,1.0416428253544407,82.80999755859375,-0.07357541144660495
8373,2013-05-28,84.2300033569336,84.87999725341797,83.33000183105469,84.18000030517578,46800.0,0.012623263379484273,1.2963050874278028,0.11905540417801998,84.88158468897393,77.65965097868822,-1.5029438747429111,-3.56226995373666,-5.976064776582106,-9.575359062085255,30.62204387472662,1.6999969482421875,2.1246932229034456,3.0155033111572322,-0.9099622858472287,6.940968908161693,1.0527705126550018,4.978236109659463,-2.4245695600613573,77.58637018952508,-3.5873925315062536,1.9627327985022276,5,-1.3000030517578125,-3.1900062561035156,-6.620002746582031,-8.410003662109375,-4.260002136230469,1,-0.08096876912047302,2.093025318926208,83.18000030517578,-1.3218394836537113,82.8499984741211,-2.448972760040794,82.56999969482422,-0.08096876912047302
8374,2013-05-29,83.26000213623047,84.02999877929688,82.62000274658203,83.61000061035156,51400.0,-0.01151610093843447,1.3697515627504409,-6.999542264266097,71.42857142857143,77.47519396634915,-0.2714712749395858,-2.3729032024881462,-4.811076971749259,-8.50382973517955,32.13222465625015,1.6100006103515625,2.3202184004152855,1.8290019989013615,-2.0432141399229096,5.701218137725633,-0.10710607051076693,3.76511006831349,-1.19000244140625,44.13798183674113,-34.074452923250306,1.9361080694121326,5,0.11499786376953125,-2.2200050354003906,-5.6125030517578125,-7.44000244140625,-2.4800033569335938,2,-0.0708623753843447,1.2963050874278028,84.2300033569336,2.093025318926208,83.18000030517578,-1.3218394836537113,82.8499984741211,-0.0708623753843447
8375,2013-05-30,83.16000366210938,83.55999755859375,82.18000030517578,83.23999786376953,55700.0,-0.0012010385726086703,2.833359824522364,0.2285558583106267,71.88499375999376,77.17453135956515,-0.07599770109753479,-1.9026262245300956,-4.529030216004259,-8.296904130596275,34.07982189257607,1.3799972534179688,2.502555357452465,1.4320034027099666,-1.9619396398011304,4.825946445221064,-0.2649681185455819,3.128974923965515,1.7199935913085938,40.68975133383144,-34.912281074760074,1.6969715212555478,5,0.26999664306640625,-2.120006561279297,-5.472503662109375,-7.260002136230469,-1.470001220703125,3,-0.05230887340013002,1.3697515627504409,83.26000213623047,1.2963050874278028,84.2300033569336,2.093025318926208,83.18000030517578,-0.05230887340013002
8376,2013-05-31,82.47000122070312,83.12000274658203,82.47000122070312,82.66000366210938,79100.0,-0.00829728728981094,-5.842033408287826,2.3752026704816402,64.1812803530039,76.14571178468873,0.5705369186032527,-0.9270018950611671,-3.682843288533803,-7.487413190164318,36.13266970362139,0.69000244140625,2.4904870415229396,0.5305007934570369,-2.450290088163328,3.511291675077402,-0.9598946473531385,2.0208962342672123,2.3559960937499937,14.234942114294402,-57.00900277163436,1.49039544081018,5,0.9599990844726562,-1.4300041198730469,-4.782501220703125,-6.4250030517578125,0.339996337890625,4,-0.0543228239435134,2.833359824522364,83.16000366210938,1.3697515627504409,83.26000213623047,1.2963050874278028,84.2300033569336,-0.0543228239435134
8377,2013-06-03,83.41000366210938,83.83999633789062,82.0999984741211,82.43000030517578,121500.0,0.011398113586668313,-1.1219395326550645,-5.157846129135882,66.80216227839387,75.86992196688792,-0.3866059128325503,-1.647461751996559,-4.401904621327347,-8.30571877551455,37.38307907308851,1.7399978637695312,2.355964155729083,1.277503204345706,-1.5476468019352865,4.102653210626698,-0.13507179879479736,2.6900782074862093,1.3630737121581973,47.12250946813766,-19.753671857714785,1.4125750031404978,6,0.01999664306640625,-2.370006561279297,-5.722503662109375,-7.3650054931640625,-0.5300064086914062,0,-0.050473642597136936,-5.842033408287826,82.47000122070312,2.833359824522364,83.16000366210938,1.3697515627504409,83.26000213623047,-0.050473642597136936
8378,2013-06-04,83.18000030517578,84.0,82.69999694824219,83.44999694824219,60800.0,-0.0027575032590254622,-1.1138203313505233,-0.27550583490980995,62.41229689314052,73.52984301101587,-0.11018534709243966,-1.1271336111299632,-3.9945330746508034,-7.960347708562551,38.94880205817206,1.3000030517578125,2.1277643953947347,0.8264999389648438,-1.5425410156193067,3.195540893548994,-0.35802053832722436,2.011020416256912,1.4861539130859285,55.95863524779716,-8.34704848403834,1.1845204772920737,6,0.25,-2.140003204345703,-5.492500305175781,-7.135002136230469,0.6299972534179688,1,-0.04303921396874444,-1.1219395326550645,83.41000366210938,-5.842033408287826,82.47000122070312,2.833359824522364,83.16000366210938,-0.04303921396874444
8379,2013-06-05,81.83000183105469,82.91000366210938,81.47000122070312,82.91000366210938,68800.0,-0.016229844543978578,1.6666666666666667,4.000056514736217,45.46686846495647,69.84841503798772,1.213828792383154,0.3536201835755719,-2.488223141713945,-6.505811956690891,39.50775874654512,1.7099990844726562,1.8731999066873186,-0.5949985504150419,-2.796162568544048,1.6061654677139643,-1.695580559479538,0.5055834586494541,2.733506157441397,14.229280001929967,-44.42779717098601,1.1005820090645022,6,1.3449974060058594,-0.7900047302246094,-4.062501907348633,-5.785003662109375,2.1399993896484375,2,-0.022730057054033748,-1.1138203313505233,83.18000030517578,-1.1219395326550645,83.41000366210938,-5.842033408287826,82.47000122070312,-0.022730057054033748
8380,2013-06-06,80.81999969482422,82.18000030517578,80.23999786376953,81.68000030517578,66900.0,-0.012342687445073164,1.0860234460241023,0.7962955113804943,35.13518821089674,65.39351158707424,2.1785899554501924,1.4588982328468774,-1.3762008449970295,-5.3970423627104935,39.48917623136917,1.94000244140625,1.662755171139139,-1.6180007934570284,-3.775423526554519,0.5394219396404623,-2.6967121600057737,-0.5392894269082831,3.557897887604284,15.42557184917345,-38.24047471498445,1.0787113665487424,6,1.7399978637695312,0.21999740600585938,-2.6824989318847656,-4.775001525878906,2.970001220703125,3,-0.0004949383281166453,1.6666666666666667,81.83000183105469,-1.1138203313505233,83.18000030517578,-1.1219395326550645,83.41000366210938,-0.0004949383281166453
8381,2013-06-07,81.36000061035156,81.83000183105469,80.80000305175781,81.47000122070312,52600.0,0.006681525829824064,1.4819192940527621,0.12790759567786236,38.386320838746805,60.06436299074194,1.5701209097521485,1.0465899407068662,-1.8351399337730214,-5.830460658782158,39.46958949398263,1.029998779296875,1.3454208636450176,-1.125,-3.13310547954174,0.8831054795417401,-2.12905273977087,-0.12094726022912994,2.6868649945842265,29.787290166405928,-18.62093807222887,1.0040527397708703,6,1.1999969482421875,-0.2950019836425781,-3.117502212524414,-5.31500244140625,2.55999755859375,4,0.0040560696728006995,1.0860234460241023,80.81999969482422,1.6666666666666667,81.83000183105469,-1.1138203313505233,83.18000030517578,0.0040560696728006995
8382,2013-06-10,81.30000305175781,81.66999816894531,80.66000366210938,81.4000015258789,63200.0,-0.0007374331138600976,2.1562734696310426,0.9090719933416562,40.308133180288564,55.11175726755467,1.4923306656801572,1.2303107411598262,-1.6731188064094056,-5.66570199625491,39.27931701570145,1.0099945068359375,1.1090550895081321,-1.2234977722168026,-3.0989265880824917,0.6519310436488865,-2.161212180149647,-0.285783364283958,2.4423131338846815,28.191611323151346,-16.90899930802789,0.9377144079328437,6,0.8349952697753906,0.04999542236328125,-2.857503890991211,-5.2550048828125,2.0999984741210938,0,0.018573117468084543,1.4819192940527621,81.36000061035156,1.0860234460241023,80.81999969482422,1.6666666666666667,81.83000183105469,0.018573117468084543
8383,2013-06-11,80.94000244140625,81.66999816894531,79.61000061035156,80.37999725341797,50900.0,-0.004428051621626294,1.0396049326761467,-5.60013733119707,38.52765020529133,51.456099353856885,1.4936383578856862,1.677084080052225,-1.220266742850498,-5.2091552807358,38.67885372927892,2.05999755859375,0.894397309523157,-1.58399848937988,-3.4576426238829896,0.28964564512322966,-2.520820556631435,-0.6471764221283252,2.522128278486406,40.30304851828048,-1.7257816883839041,0.9368220672515545,6,0.8649978637695312,0.40999603271484375,-2.3550033569335938,-4.8950042724609375,2.529998779296875,1,0.0239683068136316,2.1562734696310426,81.30000305175781,1.4819192940527621,81.36000061035156,1.0860234460241023,80.81999969482422,0.0239683068136316
8384,2013-06-12,80.4800033569336,81.51000213623047,79.98999786376953,81.1500015258789,47100.0,-0.00568321065724775,1.1870574674790055,-1.1964142177899484,37.51497164275154,47.63720800749664,1.6961974999820484,2.175369850710041,-0.6798736174527704,-4.654304808202994,37.617657636679624,1.5200042724609375,0.5567246386473244,-1.99749755859375,-4.027211941768442,0.032216824580942216,-3.012354750181089,-0.982640367006411,2.5969143520049585,33.85225096851761,-8.669870620851029,1.0148571915873432,6,1.3249969482421875,0.8699951171875,-1.9600048065185547,-4.435005187988281,2.7899932861328125,2,0.04137666578977939,1.0396049326761467,80.94000244140625,2.1562734696310426,81.30000305175781,1.4819192940527621,81.36000061035156,0.04137666578977939
8385,2013-06-13,81.66000366210938,81.73999786376953,80.2300033569336,80.47000122070312,52700.0,0.014662031013373822,1.2370440699422423,-1.7761279008859232,43.58148174667644,45.34834149568247,0.3140743401983599,0.979428285333114,-1.7408992815488347,-5.731948542277422,35.97136602100438,1.5099945068359375,0.17930696517777278,-0.7754974365234375,-2.8377538974329752,1.2867590243861002,-1.8066256669782064,0.25563079393133137,1.070222336970474,92.34242903292322,48.21755608755245,1.0311282304547658,6,0.14499664306640625,0.5849952697753906,-2.960002899169922,-5.500003814697266,2.2999954223632812,3,0.028287992346314406,1.1870574674790055,80.4800033569336,1.0396049326761467,80.94000244140625,2.1562734696310426,81.30000305175781,0.028287992346314406
8386,2013-06-14,80.33000183105469,82.08999633789062,80.25,81.33999633789062,42100.0,-0.016287065532815004,-2.14529780768679,-0.8487331384315536,36.124658367697755,41.93972995004957,1.4623787400942945,2.2017930652695554,-0.32394504887000153,-4.307242881701129,33.88087306435956,1.839996337890625,-0.11423787303436939,-1.9654994964599553,-4.202042254410628,0.27104326149071767,-3.0837708754352917,-0.8472281174846188,2.088201629152337,29.032357302389112,-12.079492853122868,1.1182713789753358,6,1.4749984741210938,1.9149971008300781,-1.4650039672851562,-4.0050048828125,3.8300018310546875,4,0.04307231427368219,1.2370440699422423,81.66000366210938,1.1870574674790055,80.4800033569336,1.0396049326761467,80.94000244140625,0.04307231427368219
8387,2013-06-17,81.48999786376953,81.75,80.05000305175781,81.13999938964844,19600.0,0.014440383496498344,2.908026623872037,-0.3465350274206463,36.8015211741324,39.094088203493115,0.001551514407097443,0.9511601945408472,-1.3765584691189474,-5.363870322630532,31.61334047123587,1.6999969482421875,-0.3971864918797081,-0.717003250122076,-2.9328321874459107,1.4988256872017587,-1.8249177187839933,0.39091121853984134,0.6473853114519414,75.80647146047782,37.68461321200216,1.1079144686619162,6,-0.2299957275390625,0.7550010681152344,-2.625,-5.165000915527344,1.7600021362304688,0,0.02981961429472757,-2.14529780768679,80.33000183105469,1.2370440699422423,81.66000366210938,1.1870574674790055,80.4800033569336,0.02981961429472757
8388,2013-06-18,81.7699966430664,82.1500015258789,80.95999908447266,81.52999877929688,50200.0,0.0034359895280027253,1.3799867249547961,0.6857111716621254,42.311635099300204,38.74350671842019,-0.5581894858553795,0.6210961716469967,-1.5517665090966943,-5.552512660127974,29.90247202057068,1.19000244140625,-0.5889137258750736,-0.3850044250488338,-2.5900370911164856,1.820028241018818,-1.4875207580826668,0.7175119079849992,-2.1599960327148438,82.40721117845689,43.18553376395876,1.1025163330338266,6,-0.8749961853027344,0.4750022888183594,-2.904998779296875,-5.444999694824219,2.2400054931640625,1,0.019934021642774802,2.908026623872037,81.48999786376953,-2.14529780768679,80.33000183105469,1.2370440699422423,81.66000366210938,0.019934021642774802
8389,2013-06-19,79.22000122070312,81.80999755859375,79.0999984741211,81.56999969482422,59800.0,-0.031184976483419113,-1.0926601802183948,-9.79174746479321,33.77264151773426,38.59211264140214,1.768633597635045,3.044437900835078,1.0755490410266333,-2.9355998029365793,28.53967010914359,2.7099990844726562,-0.9689500449561024,-2.755500030517581,-5.29512714960363,-0.2158729114315321,-4.025313590060605,-1.4856864709745565,2.9300003051757812,3.934512344598144,-33.651458339394566,1.2698135595430229,6,1.404998779296875,2.7699966430664062,-0.25250244140625,-2.8200035095214844,4.799995422363281,2,0.05364806784286347,1.3799867249547961,81.7699966430664,2.908026623872037,81.48999786376953,-2.14529780768679,80.33000183105469,0.05364806784286347
8390,2013-06-20,77.02999877929688,78.55999755859375,76.87000274658203,78.5199966430664,77300.0,-0.027644564600611488,1.1528600516077616,0.6340420558472042,30.05864118463694,37.6668149020566,3.759878805721158,5.057413015957238,3.248094190031921,-0.6881805227775715,27.101367472200344,2.3499984741210938,-1.3774477326013965,-4.668502426147455,-8.015334041339798,-1.321670810955112,-6.341918233743627,-2.9950866185512837,5.120002746582031,3.0302285928965698,-35.96001181348128,1.6734158075961743,6,2.4800033569335938,3.845001220703125,2.3825016021728516,-0.29000091552734375,6.290000915527344,3,0.08100737326568197,-1.0926601802183948,79.22000122070312,1.3799867249547961,81.7699966430664,2.908026623872037,81.48999786376953,0.08100737326568197
8391,2013-06-21,76.63999938964844,77.51000213623047,76.25,77.2300033569336,179200.0,-0.005062954638826445,1.1913051554735858,0.3959763846858887,24.14054176293267,35.870415855683724,3.810668270399617,5.226274479167927,3.6154223266228627,-0.24691999686528732,25.9372780234438,1.2600021362304688,-1.5758780305251179,-4.748001861572263,-8.735888231339288,-0.7601154918052373,-6.741945046455783,-2.754058676688743,5.298802185058591,6.610157437041347,-30.05631139903169,1.993943184883515,6,2.5600013732910156,3.924999237060547,3.420001983642578,0.8100013732910156,6.620002746582031,4,0.0955114790334004,1.1528600516077616,77.02999877929688,-1.0926601802183948,79.22000122070312,1.3799867249547961,81.7699966430664,0.0955114790334004
8392,2013-06-24,77.05999755859375,78.11000061035156,76.0,76.27999877929688,53600.0,0.005480143166624929,-2.149263248992234,-1.3220229397540506,26.957805628405723,34.5848775693631,3.0463294776443917,4.557961635433941,3.180067182752225,-0.615089444176121,24.315421527854582,2.1100006103515625,-1.605433738015563,-4.022003555297857,-8.355180650065321,0.3111735394696069,-6.188592102681596,-1.855415007914118,4.537475921630858,17.235728383697662,-16.28855479024378,2.1665885473837325,6,2.015003204345703,3.3800010681152344,3.4950027465820312,0.8850021362304688,5.970001220703125,0,0.09213608004745955,1.1913051554735858,76.63999938964844,1.1528600516077616,77.02999877929688,-1.0926601802183948,79.22000122070312,0.09213608004745955
8393,2013-06-25,77.41000366210938,77.83999633789062,76.5199966430664,77.29000091552734,51300.0,0.004541994739222455,1.693909645073142,0.15384991588090302,32.00326299544473,33.97246549744012,2.3947702567074742,3.8691966360683523,2.882608218333502,-0.8798887803145021,21.945581659968138,1.3199996948242188,-1.7075016332781985,-3.3309974670410156,-7.694386784900772,1.0323918508187404,-5.512692125970901,-1.1493028081111305,3.73967193969726,24.26857581073841,-11.213229464913965,2.1816946589298785,6,1.6649971008300781,3.0299949645996094,3.1449966430664062,0.5349960327148438,8.149993896484375,1,0.07544239841896805,-2.149263248992234,77.05999755859375,1.1913051554735858,76.63999938964844,1.1528600516077616,77.02999877929688,0.07544239841896805
8394,2013-06-26,77.36000061035156,79.20999908447266,77.2300033569336,77.75,40600.0,-0.0006459507737019976,-5.092351753603456,-3.2499205289592474,34.71731811947551,32.987558427751125,2.1854857038701,3.641209683906311,2.9402051907265445,-0.7615089460084192,19.920125275109392,1.9799957275390625,-1.850352129400548,-3.086000442504883,-7.529359476423124,1.3573585914133588,-5.3076799594639965,-0.8643209255457691,3.3777009433105434,42.36763234388852,4.169201983432565,2.221679516959121,6,1.7150001525878906,3.079998016357422,3.782499313354492,0.5849990844726562,8.44000244140625,2,0.0859617563781283,1.693909645073142,77.41000366210938,-2.149263248992234,77.05999755859375,1.1913051554735858,76.63999938964844,0.0859617563781283
8395,2013-06-27,78.80999755859375,79.48999786376953,77.86000061035156,77.97000122070312,38000.0,0.0187434971148146,-2.0754735993550986,-2.1538401345905553,39.57479990767369,33.370907487748454,0.32262849034646024,1.948512986677386,1.5547827778313206,-2.119473111773047,18.214681619747523,2.1299972534179688,-1.9266497478835447,-1.4185031890869197,-5.726290684715963,2.889284306542123,-3.5723969369014412,0.7353905587276017,1.5486878707753817,80.51573864170462,39.549222048248836,2.1538937478145215,6,0.2650032043457031,1.6300010681152344,2.345003128051758,-0.7899971008300781,6.810005187988281,3,0.06610835231404644,-5.092351753603456,77.36000061035156,1.693909645073142,77.41000366210938,-2.149263248992234,77.05999755859375,0.06610835231404644
8396,2013-06-28,77.98999786376953,79.1500015258789,77.76000213623047,78.80999755859375,139800.0,-0.01040476741817642,-1.1718890630681107,-0.9761943687556767,37.25940826664709,33.421783831361196,0.8669621359424013,2.546219221386764,2.429548178457523,-1.2165437460240014,16.439612633722525,1.3899993896484375,-1.9881136791754557,-2.014502716064456,-6.2973683712667,2.2683629391377877,-4.155935543665578,0.1269301115366659,2.0199927312500705,57.020030998533144,13.841173482216334,2.141432827601119,6,1.0850028991699219,2.450000762939453,3.275003433227539,0.14000320434570312,6.910003662109375,4,0.06834212049043731,-2.0754735993550986,78.80999755859375,-5.092351753603456,77.36000061035156,1.693909645073142,77.41000366210938,0.06834212049043731
8397,2013-07-01,79.19999694824219,79.86000061035156,78.05999755859375,78.05999755859375,47700.0,0.015514798276905273,-2.1579017815315016,-1.390243675508704,43.713851323788504,33.577585634082126,-0.7845369171531473,1.0589375700307784,1.2495290458302861,-2.342122039378893,14.002248973599698,1.8700027465820312,-2.1835804003965507,-0.5940032958984318,-4.575341964467171,3.3873353726703073,-2.5846726301828085,1.3966660383859448,-3.1999969482421875,80.2394347858861,35.18089953806282,1.9906693342843709,7,-0.2949981689453125,1.2400016784667969,2.085002899169922,-1.0699958801269531,4.7400054931640625,0,0.051262693742798016,-1.1718890630681107,77.98999786376953,-2.0754735993550986,78.80999755859375,-5.092351753603456,77.36000061035156,0.051262693742798016
8398,2013-07-02,79.5999984741211,79.75,78.38999938964844,78.91999816894531,38300.0,0.00505052451126109,1.7755019423749134,0.5964918151276252,46.80694861840401,35.02584197860099,-1.7039075330001197,0.3973520371218058,0.8651084945908281,-2.6489311287271278,11.352571305469056,1.3600006103515625,-2.183682224448617,-0.01500167846680256,-3.663342128550809,3.633338771617204,-1.839171903508813,1.8091685465752079,-3.522798461914064,90.11397689132308,41.83528450252302,1.8241702250420044,7,-1.6699981689453125,0.8400001525878906,1.8750019073486328,-1.1799964904785156,4.730003356933594,1,0.043090456921188514,-2.1579017815315016,79.19999694824219,-1.1718890630681107,77.98999786376953,-2.0754735993550986,78.80999755859375,0.043090456921188514
8399,2013-07-03,79.97000122070312,80.11000061035156,79.19999694824219,79.5199966430664,17000.0,0.004648275799933987,1.49314925326338,0.6617711407061675,43.48495650598469,36.517654792084066,-2.186241350178463,-0.12558060691102924,0.5037020075184984,-2.9330224538690857,9.883582999557476,0.910003662109375,-2.2829563337030407,0.44800109863281534,-3.0545139795989087,3.9505161768645394,-1.3032564404830538,2.1992586377486845,-3.817145196533204,94.04257529567981,49.21694391163378,1.7512575391158638,7,-1.9150009155273438,0.0449981689453125,2.0149974822998047,-1.0400009155273438,3.7999954223632812,2,0.06990116609431096,1.7755019423749134,79.5999984741211,-2.1579017815315016,79.19999694824219,-1.1718890630681107,77.98999786376953,0.06990116609431096
8400,2013-07-05,80.77999877929688,81.19000244140625,79.37000274658203,81.19000244140625,58300.0,0.01012876761572512,7.877967994045404,-0.9111099808419375,51.807217102594244,39.59172982982424,-2.691389444487541,-0.9894586467457316,-0.22202222223708645,-3.653602112314559,9.748215317250311,1.8199996948242188,-2.4843825018071755,1.2599987030029354,-2.2394398722679227,4.7594372782737935,-0.4897205846324937,3.0097179906383644,-4.468856971679685,88.04654152681299,39.52028067358671,1.7497192876354293,7,-2.18499755859375,-0.779998779296875,1.427499771118164,-1.7750015258789062,2.660003662109375,4,0.06214414890220965,1.49314925326338,79.97000122070312,1.7755019423749134,79.5999984741211,-2.1579017815315016,79.19999694824219,0.06214414890220965
8401,2013-07-08,81.69000244140625,81.80999755859375,81.0199966430664,81.0199966430664,50100.0,0.011265210149304927,-1.358191279791389,-1.6341458876069967,50.81969058439263,42.24305038048946,-3.1399125129817236,-1.9747165215560187,-1.0354406999664718,-4.469744855296341,9.744504225380876,1.029998779296875,-2.3308124618435784,2.1535022735595675,-1.3853556261702522,5.692360173289387,0.3840733236946505,3.9229312234244844,-5.086128995761712,96.80013020833333,49.58794131198787,1.7694289498649134,7,-2.525005340576172,-1.69000244140625,0.5449962615966797,-2.6850051879882812,1.9099960327148438,0,0.04810870593368688,7.877967994045404,80.77999877929688,1.49314925326338,79.97000122070312,1.7755019423749134,79.5999984741211,0.04810870593368688
8402,2013-07-09,82.80999755859375,83.12999725341797,81.56999969482422,81.8499984741211,71100.0,0.013710308283940043,-1.0526328998288401,1.4328220544529089,53.98773329183193,44.685769302310256,-3.7531821795830638,-3.136601558789465,-2.0454565628684094,-5.491926112189063,10.130824306766982,1.55999755859375,-1.8707680560524125,3.1979976654052678,-0.5570981267406552,6.953093457551191,1.3204497693322992,5.075545561478236,-5.789634183913279,93.24894854341272,48.403057426535625,1.8775478960729644,7,-2.6299972534179688,-2.80999755859375,-0.5749988555908203,-3.8050003051757812,0.06000518798828125,1,0.025238546418339558,-1.358191279791389,81.69000244140625,7.877967994045404,80.77999877929688,1.49314925326338,79.97000122070312,0.025238546418339558
8403,2013-07-10,82.87999725341797,83.19000244140625,82.11000061035156,82.91000366210938,35100.0,0.000845304877284736,2.660998538786805,-0.03125670552893212,67.32951815628836,48.30934708417834,-3.314187304520118,-3.218841366843094,-2.021094120125639,-5.470216455670055,11.314664402002947,1.0800018310546875,-1.2538437206194004,3.1709976196289062,-0.8212731475773296,7.163268386835142,1.1748622360257883,5.167133003232024,-5.248670490863745,92.23045711291871,40.46591868496164,1.9961353836031155,7,-2.4049949645996094,-2.8799972534179688,-0.6449985504150391,-3.875,-2.7699966430664062,2,0.012789638309798068,-1.0526328998288401,82.80999755859375,-1.358191279791389,81.69000244140625,7.877967994045404,80.77999877929688,0.012789638309798068
8404,2013-07-11,83.80999755859375,83.95999908447266,82.44000244140625,83.44000244140625,57200.0,0.011221046525039968,3.5373158122480586,-12.330536486142893,86.45159437886085,53.51787980319915,-3.612981886408974,-4.096610876456083,-2.854618633064291,-6.292268897405975,12.703432841689002,1.5199966430664062,-0.6361295412097832,3.9344982147216854,-0.45150505147745434,8.320501480920825,1.7414965816221155,6.127499847821255,-5.511629714577282,96.7319902928759,37.199982092232304,2.1930016330995676,7,-2.9499969482421875,-3.829998016357422,-1.5749988555908203,-4.805000305175781,-3.8299942016601562,3,0.006204561360324545,2.660998538786805,82.87999725341797,-1.0526328998288401,82.80999755859375,-1.358191279791389,81.69000244140625,0.006204561360324545
8405,2013-07-12,83.97000122070312,84.12000274658203,83.47000122070312,83.54000091552734,36100.0,0.00190912381303332,-1.2807083294294013,1.1621783239854833,90.40791572175527,59.42326952043339,-3.3123992682829595,-4.294882909090347,-2.8591713089954425,-6.351878639425422,14.127563677911285,0.6500015258789062,-0.09648137535175749,3.979001998901367,-0.7156658076145419,8.673669805417276,1.6316680956434197,6.326335902159315,-4.879005003022797,95.16125062757799,27.73970987463727,2.3473339032579537,7,-2.8800010681152344,-3.9099998474121094,-1.8625030517578125,-4.805004119873047,-4.319999694824219,4,-0.0023818575054087576,3.5373158122480586,83.80999755859375,2.660998538786805,82.87999725341797,-1.0526328998288401,82.80999755859375,-0.0023818575054087576
8406,2013-07-15,83.79000091552734,85.0999984741211,83.58000183105469,83.87999725341797,79600.0,-0.0021436263255811827,-4.960835352900697,-0.20929366050992707,88.10869845088033,64.35603031233248,-2.484409680389348,-4.050024267210901,-2.5554891456283713,-6.055544739525516,15.502808582180617,1.5199966430664062,0.4322722217565058,3.626001739501959,-1.366802852180001,8.618806331183919,1.1295994436609789,6.122404035342939,-3.89436365322274,62.889574742156626,-10.430686653466992,2.4964022958409817,7,-2.045001983642578,-3.240001678466797,-1.9900035858154297,-4.010002136230469,-4.010002136230469,0,-0.004177091183874548,-1.2807083294294013,83.97000122070312,3.5373158122480586,83.80999755859375,2.660998538786805,82.87999725341797,-0.004177091183874548
8407,2013-07-16,83.91999816894531,84.0199966430664,82.9000015258789,83.72000122070312,32400.0,0.0015514649957937277,4.600061036087586,-2.2222787385554423,87.80484346893746,68.91135196239175,-2.0947498560986446,-4.204188685384651,-2.5999757533146806,-6.062161946183892,16.91408420938643,1.1199951171875,0.8431826535988733,3.6344989776611385,-1.606281897696249,8.875279853018526,1.0141085399824448,6.254889415339832,-3.08757588851374,60.5350786542657,-18.205438263782952,2.620390437678697,7,-1.7700004577636719,-3.3699989318847656,-2.1075000762939453,-3.845001220703125,-5.3899993896484375,1,-0.0038131518327729763,-4.960835352900697,83.79000091552734,-1.2807083294294013,83.97000122070312,3.5373158122480586,83.80999755859375,-0.0038131518327729763
8408,2013-07-17,83.4000015258789,83.9800033569336,83.08000183105469,83.94999694824219,63500.0,-0.0061963376359894795,1.9507848164592583,-2.750019073777371,83.25993817497708,73.33079437005757,-1.0940920099741476,-3.7479755585970196,-1.9732798394819469,-5.441952353681216,18.059643425628003,0.9000015258789062,1.394077346065103,3.0330020904541044,-2.353648488496745,8.419652669404954,0.3396768009786797,5.726327379929529,-1.799415530583218,36.09024497276646,-45.299299005107436,2.693325289475424,7,-1.1650009155273438,-2.8500022888183594,-1.6575031280517578,-2.9250030517578125,-6.94000244140625,2,-0.006354901314149508,4.600061036087586,83.91999816894531,-4.960835352900697,83.79000091552734,-1.2807083294294013,83.97000122070312,-0.006354901314149508
8409,2013-07-18,83.47000122070312,83.88999938964844,83.27999877929688,83.80000305175781,109400.0,0.0008393248626319405,1.3921850222900398,0.6000083230451247,80.25977603259437,76.49218980672424,-0.6877276520094426,-3.6714897755611133,-1.986437124072367,-5.383968852847374,18.902323478891446,0.6100006103515625,1.803263986240708,2.8905017852783175,-2.6390534715783076,8.420057042134943,0.12572415685001204,5.655279413706623,-1.2395209792188666,25.909112977618097,-53.294556222351545,2.7647776284283094,7,-0.410003662109375,-2.920001983642578,-1.8925018310546875,-2.710002899169922,-7.9199981689453125,3,-0.040253990190648015,1.9507848164592583,83.4000015258789,4.600061036087586,83.91999816894531,-4.960835352900697,83.79000091552734,-0.040253990190648015
8410,2013-07-19,83.2699966430664,83.7699966430664,82.44999694824219,83.38999938964844,39100.0,-0.0023961252511293107,2.0000086697935724,0.3636426688861146,87.28811732885053,80.54423722277511,-0.10881566886473593,-3.1410753622745915,-1.735900178984025,-5.067341152305914,18.2032642415499,1.3199996948242188,2.1613774113816504,2.378497314453128,-3.0101623764939234,7.767157005400179,-0.31583253102039066,5.072827159926646,1.8300018310546875,30.943366893053227,-48.956883725620386,2.694329845473523,7,0.06500244140625,-2.7199974060058594,-1.6924972534179688,-2.509998321533203,-8.019996643066406,4,-0.03950994858610646,1.3921850222900398,83.47000122070312,1.9507848164592583,83.4000015258789,4.600061036087586,83.91999816894531,-0.03950994858610646
8411,2013-07-22,83.95999908447266,84.12000274658203,83.2699966430664,83.2699966430664,46200.0,0.008286327239376723,-1.4637770897832818,-5.749888740542946,86.28047539464059,84.13231967864274,-0.4950124448678963,-3.4304444841811943,-2.3617972070571085,-5.638238545340386,17.242112180354322,0.850006103515625,2.5957597299657635,2.7024997711181697,-2.459918516795028,7.864918059031368,0.1212906271615708,5.283708915074769,1.086999359130857,90.41897565454953,10.125339529638069,2.581209143956602,7,-0.3549995422363281,-3.4099998474121094,-1.9349994659423828,-3.200000762939453,-9.639999389648438,0,-0.05133394003801062,2.0000086697935724,83.2699966430664,1.3921850222900398,83.47000122070312,1.9507848164592583,83.4000015258789,-0.05133394003801062
8412,2013-07-23,84.16000366210938,84.4000015258789,83.80000305175781,83.97000122070312,28000.0,0.002382141255569792,-1.2641504001842574,0.27536488279522336,85.84905094533593,86.19004554409248,-0.5401864250648174,-3.237236276271716,-2.4975967769383516,-5.7220350680834144,16.811056226282496,0.5999984741210938,2.8764307892036243,2.547504043579096,-2.370244230877674,7.465252318035866,0.08862990635070389,5.006378180807488,0.8350547515869096,87.69244613464481,8.284065569156994,2.458874137228388,7,-0.3900032043457031,-3.610004425048828,-2.1350040435791016,-3.400005340576172,-9.94000244140625,1,-0.05204378198933557,-1.4637770897832818,83.95999908447266,2.0000086697935724,83.2699966430664,1.3921850222900398,83.47000122070312,-0.05204378198933557
8413,2013-07-24,83.25,84.26000213623047,83.19999694824219,84.26000213623047,70400.0,-0.010812780685738987,1.0990157346487086,-5.315732412463861,73.76807555965405,84.78076567529175,0.4780988096850791,-1.9681920600463911,-1.5455338785897084,-4.699615921482831,16.157524678457545,1.0600051879882812,3.107730970906914,1.3455005645751896,-3.2011080224263964,5.892109151576776,-0.9278037289255963,3.6188048580759755,1.6941571843872083,41.025701217961505,-35.02247139935361,2.2733042935007908,7,0.5249977111816406,-2.700000762939453,-1.4974994659423828,-2.490001678466797,-8.510002136230469,2,-0.05669671135979726,-1.2641504001842574,84.16000366210938,-1.4637770897832818,83.95999908447266,2.0000086697935724,83.2699966430664,-0.05669671135979726
8414,2013-07-25,84.01000213623047,84.19000244140625,82.87999725341797,82.87999725341797,56200.0,0.009129154789555116,-1.3185832343091715,-1.1188143492744538,73.57661957242064,82.910621658699,-0.2799934252335561,-2.3235795512941877,-2.269252627365688,-5.331263262641144,16.487465443864767,1.3100051879882812,3.237559458644469,1.7730026245117188,-2.3247472546660646,5.870752503689502,-0.2758723150771658,3.8218775641006033,0.8842718434338366,80.00007825001663,5.243674303340455,2.04887493958889,7,-0.23500442504882812,-3.460002899169922,-2.44000244140625,-3.2500038146972656,-10.240005493164062,3,-0.08987028758212312,1.0990157346487086,83.25,-1.2641504001842574,84.16000366210938,-1.4637770897832818,83.95999908447266,-0.08987028758212312
8415,2013-07-26,84.0199966430664,84.0999984741211,82.87000274658203,83.36000061035156,35000.0,0.00011896805834776814,1.999990695856865,0.5840647618018796,69.57976814351971,80.8518516245478,-0.31530831681057236,-2.0271754039858934,-2.277238740793962,-5.229904018999463,17.04211196787097,1.2299957275390625,3.2086773724257682,1.5224971771240234,-2.311901525591722,5.356895879839769,-0.39470217423384213,3.439696528481889,0.8253917959694519,75.1630597387055,3.063055149578929,1.9171993513578707,7,-0.5949974060058594,-3.4699974060058594,-2.7124977111816406,-3.204998016357422,-12.769996643066406,4,-0.10080925886358705,-1.3185832343091715,84.01000213623047,1.0990157346487086,83.25,-1.2641504001842574,84.16000366210938,-0.10080925886358705
8416,2013-07-29,83.31999969482422,83.98999786376953,83.08999633789062,83.66999816894531,25100.0,-0.008331313689714959,-1.2222117567274817,-0.5303039060422856,54.611225544231814,77.16367185513607,0.34755709525234124,-0.9564309088016785,-1.6036358178677972,-4.408879221007936,17.562154065324076,0.9300003051757812,2.89586848598708,0.5560001373291072,-2.648467259457078,3.7604675341152927,-1.0462335610639855,2.1582338357222,1.4774809143957697,29.411588710481702,-38.36031199600303,1.6022336983930932,7,0.10499954223632812,-2.770000457763672,-3.1274986267089844,-2.4449996948242188,-11.449996948242188,0,-0.09685549357155754,1.999990695856865,84.0199966430664,-1.3185832343091715,84.01000213623047,1.0990157346487086,83.25,-0.09685549357155754
8417,2013-07-30,83.26000213623047,83.94000244140625,82.83999633789062,83.86000061035156,49800.0,-0.0007200859195091169,1.894744767354314,1.7142888283378745,53.44207054973063,73.85057545233092,0.33982501023788814,-0.6078365304394708,-1.5754647362428642,-4.228730393011716,18.56419181417123,1.100006103515625,2.5196158971701834,0.29300231933594034,-2.4406332207688024,3.026637859440683,-1.0738154507164381,1.6598200893883188,1.4905287997699617,29.577752346566516,-33.65034805591087,1.366817770052375,7,0.16499710083007812,-2.710002899169922,-3.37750244140625,-2.6950035095214844,-11.510002136230469,1,-0.10737451611853877,-1.2222117567274817,83.31999969482422,1.999990695856865,84.0199966430664,-1.3185832343091715,84.01000213623047,-0.10737451611853877
8418,2013-07-31,83.02999877929688,83.79000091552734,82.8499984741211,83.41000366210938,59100.0,-0.0027624711870324337,-1.5405282800998,0.6333430820289154,41.90873865089716,69.58934907658677,0.5719730708857753,-0.1135103895939551,-1.3661094963231477,-3.8868367055160036,19.620380928089972,0.94000244140625,2.1712390280999045,-0.10850105285643963,-2.336299174506877,2.1192970687939976,-1.2224001136816582,1.005398007968779,1.6745214769483852,14.074191287835975,-43.06046318844501,1.1138990608252155,7,0.3950004577636719,-2.220001220703125,-3.2724990844726562,-2.5900001525878906,-10.75,2,-0.10610619882112393,1.894744767354314,83.26000213623047,-1.2222117567274817,83.31999969482422,1.999990695856865,84.0199966430664,-0.10610619882112393
8419,2013-08-01,85.55999755859375,85.76000213623047,83.87000274658203,83.88999938964844,107700.0,0.03047089987345286,-1.2105366480466868,-4.394675554127851,61.056994422797764,66.67477986480313,-1.8219833980712679,-2.3223143342503363,-3.8877833052181074,-6.276802629302765,21.40780856647474,2.7300033569335938,1.8748204795814871,2.1419979095458928,0.20420121867562102,4.0797946004161645,1.1730995641107569,3.1108962549810286,-3.1100006103515625,93.15054176432011,39.13951617700848,0.9688983454351372,8,-1.2599983215332031,-4.064994812011719,-5.802497863769531,-5.119998931884766,-11.279998779296875,3,-0.12646096310854138,-1.5405282800998,83.02999877929688,1.894744767354314,83.26000213623047,-1.2222117567274817,83.31999969482422,-0.12646096310854138
8420,2013-08-02,85.80000305175781,86.12999725341797,84.20999908447266,85.02999877929688,51400.0,0.0028051133708799636,1.6853258781851552,0.46108090821874,63.86206911066609,64.1838458332504,-1.8610786183346164,-2.284055291705272,-4.108766268128875,-6.382420574847615,22.60135344974762,1.9199981689453125,1.6465916217557464,2.131003189086911,0.33677938394875184,3.9252269942250706,1.2338912865178315,3.028115091655991,-3.283805999755856,89.96978389572081,35.55002270888663,0.8971119025690766,8,-1.3150062561035156,-3.8550033569335938,-6.042503356933594,-5.360004425048828,-11.030006408691406,4,-0.14020985991614066,-1.2105366480466868,85.55999755859375,-1.5405282800998,83.02999877929688,1.894744767354314,83.26000213623047,-0.14020985991614066
8421,2013-08-05,85.62000274658203,85.70999908447266,84.98999786376953,85.51000213623047,28500.0,-0.0020979055801104707,3.9656406208892396,0.14285714285714285,61.64384993316452,61.494379054120266,-1.587820068596585,-1.891511891471879,-3.9204694271613505,-6.071866578897527,23.46121894517675,0.8100051879882812,1.4935559816084378,1.754502868652338,0.01280847956694231,3.496197257737734,0.8836556741096473,2.625350063195029,-2.9592536865234393,84.49865152228409,29.577954525092323,0.8708471945426974,8,-1.1350059509277344,-3.6750030517578125,-5.8625030517578125,-5.180004119873047,-10.550003051757812,0,-0.167834644774707,1.6853258781851552,85.80000305175781,-1.2105366480466868,85.55999755859375,-1.5405282800998,83.02999877929688,-0.167834644774707
8422,2013-08-06,84.9000015258789,85.54000091552734,84.51000213623047,85.41000366210938,26200.0,-0.00840926416265353,1.6753331681942036,-4.636357331113885,59.99997965498931,59.96459062026862,-0.8401634566558585,-1.0613189552164641,-3.2110056641535323,-5.228484109094296,23.426886090963656,1.1100006103515625,1.2999565773353225,0.9300014495849638,-0.7957676130246796,2.655770512194607,0.067116918280135,1.7928859808897926,-2.1004825380859415,62.50011630178919,4.982790659689954,0.8628845313048237,8,-0.4150047302246094,-2.805004119873047,-5.1425018310546875,-4.460002899169922,-9.819999694824219,1,-0.15347465895304035,3.9656406208892396,85.62000274658203,1.6853258781851552,85.80000305175781,-1.2105366480466868,85.55999755859375,-0.15347465895304035
8423,2013-08-07,83.94000244140625,84.94999694824219,83.77999877929688,84.58999633789062,25500.0,-0.011307409507878896,-1.4123643227937706,1.2744924977934686,52.80095590053978,57.65618354561519,0.2548005262965205,-0.0187990280069954,-2.306766485699086,-4.1540640203033945,23.096648958778786,1.1699981689453125,1.0589058930521134,-0.08299789428710369,-1.7311827157597577,1.5651869271855503,-0.9070903050234307,0.7410945164492233,-1.0072643229882914,6.808670893678636,-52.446996246813455,0.8240924107363269,8,0.5449943542480469,-1.6800041198730469,-4.26750373840332,-3.5000038146972656,-7.3600006103515625,2,-0.14522280303619717,1.6753331681942036,84.9000015258789,3.9656406208892396,85.62000274658203,1.6853258781851552,85.80000305175781,-0.14522280303619717
8424,2013-08-08,84.33000183105469,84.7300033569336,83.86000061035156,84.20999908447266,27700.0,0.004646168433467324,-1.121958708212767,-0.1846213437250575,56.17717959912822,56.167007040682805,-0.09502637610981424,-0.38772225520990844,-2.717872780036174,-4.425414669229525,22.344711944126583,0.8700027465820312,0.8152786563618548,0.2810012817382841,-1.3694402693984955,1.9314428328750637,-0.5442194938300986,1.1062220573066668,-1.2693733472367228,23.404400377898764,-37.803663031753345,0.8252207755683872,8,0.15499496459960938,-1.6650047302246094,-5.145002365112305,-3.890003204345703,-7.6399993896484375,3,-0.14289105644629996,-1.4123643227937706,83.94000244140625,1.6753331681942036,84.9000015258789,3.9656406208892396,85.62000274658203,-0.14289105644629996
8425,2013-08-09,83.7699966430664,84.69999694824219,83.76000213623047,84.06999969482422,22200.0,-0.006640640054890401,-4.875113251633207,-2.499968211583699,48.87572682292607,55.52972940498217,0.4758250441303602,0.16498994336649275,-2.1826932416808233,-3.7566364666824654,21.43417883704998,0.9399948120117188,0.7011322390339956,-0.2690036773681612,-1.9238784180178499,1.3858710632815274,-1.0964410476930055,0.5584336929566831,-0.586593408464438,0.5125396142259087,-54.64590634752846,0.8274373703248428,8,0.7150001525878906,-1.0199966430664062,-4.734996795654297,-3.329998016357422,-6.2899932861328125,4,-0.11328635841069967,-1.121958708212767,84.33000183105469,-1.4123643227937706,83.94000244140625,1.6753331681942036,84.9000015258789,-0.11328635841069967
8426,2013-08-12,83.44000244140625,83.68000030517578,82.06999969482422,83.02999877929688,50100.0,-0.003939288705790744,2.6179813808356336,-1.3666649712629062,45.804189585967606,54.68107596456406,0.921541723763653,0.4926785919205372,-1.8596268579603503,-3.329381825927811,19.794026378622508,1.6999969482421875,0.5217741829460465,-0.5814979553222628,-2.2547596451920953,1.0917637345475697,-1.418128800257179,0.25513288961265346,2.6899948120117188,39.48133327470208,-11.084175244382877,0.8366308449349128,8,0.6599960327148438,0.1349945068359375,-4.1425018310546875,-3.0000038146972656,-5.420005798339844,0,-0.10390706549209594,-4.875113251633207,83.7699966430664,-1.121958708212767,84.33000183105469,-1.4123643227937706,83.94000244140625,-0.10390706549209594
8427,2013-08-13,83.5999984741211,83.94999694824219,83.05000305175781,83.31999969482422,14100.0,0.001917497939039503,-1.1951283053276018,0.682917752139933,52.234985525576036,55.82843672841727,0.9106059866966802,0.32409637436518324,-2.055138101873382,-3.3651312246145295,18.61867850474018,0.899993896484375,0.3947574369724691,-0.40550193786620525,-2.0889391123158987,1.2779352365834882,-1.247220525091052,0.43621664935864146,2.448798828125007,53.12500827843078,1.2968964188366954,0.8417185872248455,8,0.5,0.25,-4.017499923706055,-3.1599998474121094,-5.6999969482421875,1,-0.10203348008358382,2.6179813808356336,83.44000244140625,-4.875113251633207,83.7699966430664,-1.121958708212767,84.33000183105469,-0.10203348008358382
8428,2013-08-14,82.87000274658203,83.72000122070312,82.80000305175781,83.44000244140625,36300.0,-0.008732006469653664,-1.591547479610148,-2.035722070844687,42.69230016823819,53.78791514457731,1.8053739022889914,1.0670587183487896,-1.3624576163116302,-2.536386114394631,17.45154372946639,0.9199981689453125,0.41452884662130884,-1.1089977264404354,-2.848325759620309,0.6303303067394381,-1.9786617430303721,-0.23933370985049862,3.099218603515638,30.075261292062,-17.437905633014378,0.8696640165899359,8,1.2299957275390625,1.2299957275390625,-2.7800025939941406,-2.430004119873047,-4.660003662109375,2,-0.0940026626926671,-1.1951283053276018,83.5999984741211,2.6179813808356336,83.44000244140625,-4.875113251633207,83.7699966430664,-0.0940026626926671
8429,2013-08-15,80.11000061035156,81.94999694824219,80.04000091552734,81.94999694824219,58700.0,-0.03330520145716187,1.0760867762426816,3.228065478978999,31.469205074598165,50.18870802945866,4.147106659097631,3.754949642807901,1.37090959681737,0.30284786782431183,16.84802129649981,2.8300018310546875,0.3801782918943388,-3.7009998321533146,-6.151159613266756,-1.250840051039873,-4.926079722710028,-2.475919941596601,5.781236306640636,1.5021406527558345,-40.75731192402143,1.2250798905567193,8,2.7649993896484375,2.9749984741210938,0.1275005340576172,0.3299980163574219,-0.9199981689453125,3,-0.04406439586071775,-1.591547479610148,82.87000274658203,-1.1951283053276018,83.5999984741211,2.6179813808356336,83.44000244140625,-0.04406439586071775
8430,2013-08-16,79.9800033569336,80.5,79.0,79.7300033569336,49700.0,-0.0016227343955502738,1.3255934990123135,-0.13586983563597765,33.26654424974275,47.03567406463402,3.7601360659632093,3.8217755737010464,1.5047725624531552,0.489452094944113,17.17809125421878,1.5,0.42963620401184244,-3.6664974212646513,-6.652719988293072,-0.6802748542362309,-5.1596087047788615,-2.173386137750441,5.677184120000007,19.798059820655173,-23.091570133782877,1.4931112835142069,8,2.289997100830078,2.5849952697753906,0.43999671936035156,0.4599952697753906,-0.7700042724609375,4,-0.041135293541371576,1.0760867762426816,80.11000061035156,-1.591547479610148,82.87000274658203,-1.1951283053276018,83.5999984741211,-0.041135293541371576
8431,2013-08-19,79.6500015258789,80.66999816894531,79.37999725341797,79.83999633789062,39000.0,-0.00412605422860457,-2.534232831328449,-0.759979248046875,32.39024092511433,43.96792531687013,3.5249191242953657,4.018350314657539,1.8174766513204048,0.8601864765183791,17.255554200598233,1.2900009155273438,0.1181797121901127,-3.7809993743896513,-7.254301032290471,-0.30769771648883193,-5.517650203340068,-2.0443485454392345,5.607754702438683,13.131352052847847,-30.14329848430676,1.7366508289504101,8,2.3249969482421875,2.914997100830078,0.9249992370605469,0.7899971008300781,-0.970001220703125,0,-0.02724416983520417,1.3255934990123135,79.9800033569336,1.0760867762426816,80.11000061035156,-1.591547479610148,82.87000274658203,-0.02724416983520417
8432,2013-08-20,79.77999877929688,80.11000061035156,79.52999877929688,79.61000061035156,61400.0,0.0016321061007855686,-2.515143108151847,-0.8947516363490342,33.990138156015576,41.87783445636744,2.8969136828650477,3.734878536661583,1.6732697897452198,0.7819909022676086,17.16566500614798,0.5800018310546875,-0.271082836116193,-3.432001876831052,-7.247270792071035,0.38326703840893117,-5.339636334451043,-1.5243674192110603,5.102292075321657,16.52539359260337,-29.185353087712553,1.9076344576199933,8,2.085002899169922,2.7849998474121094,1.3675003051757812,0.7700004577636719,-1.4099960327148438,1,-0.022060693947856924,-2.534232831328449,79.6500015258789,1.3255934990123135,79.9800033569336,1.0760867762426816,80.11000061035156,-0.022060693947856924
8433,2013-08-21,78.52999877929688,79.58000183105469,78.22000122070312,79.27999877929688,50000.0,-0.0156680874796451,1.0148066098514819,-4.411812225114442,10.372025652670544,36.78837290676103,3.6864734440496676,4.862436826939671,2.905847772310352,2.07353700108294,17.855862412311225,1.55999755859375,-0.7009014801189579,-4.446001815795896,-8.79760387535066,-0.09439975624113117,-6.621802845573271,-2.2702007860185205,5.999354624044543,8.310936023465016,-30.10193550957159,2.1758010297773787,8,2.9300003051757812,3.645000457763672,2.8199996948242188,2.020000457763672,-0.6500015258789062,2,-0.008022376966903222,-2.515143108151847,79.77999877929688,-2.534232831328449,79.6500015258789,1.3255934990123135,79.9800033569336,-0.008022376966903222
8434,2013-08-22,76.45999908447266,77.20999908447266,76.01000213623047,76.4800033569336,55600.0,-0.026359349637096186,-1.6086942099414525,0.02667236328125,6.355078080157199,32.063856379786706,5.054218164910068,6.6803107602978,4.948842082323878,4.1689968495299325,19.161856465161822,2.5199966430664062,-1.1621322655843898,-6.138501358032229,-11.339454337462783,-0.9375483786016758,-8.738977847747506,-3.5380248683169526,7.564606144257695,9.65659509328007,-21.316182328975337,2.6004764897152755,8,3.520000457763672,4.6100006103515625,4.932500839233398,4.090000152587891,1.8300018310546875,3,0.022887784736520977,1.0148066098514819,78.52999877929688,-2.515143108151847,79.77999877929688,-2.534232831328449,79.6500015258789,0.022887784736520977
8435,2013-08-23,75.55000305175781,76.48999786376953,75.5199966430664,76.43000030517578,64100.0,-0.011901596175923124,-1.063810273600143,43.990465293668954,5.949200047258259,27.635524208819003,5.2250576607559225,7.297360175272445,5.7826609475533814,5.110916296410096,20.60164781721091,0.970001220703125,-1.5571970144892475,-6.624997711181635,-12.652316325012322,-0.597679097350948,-9.638657018096978,-3.6113384042662915,7.673141867722549,0.5826485398232055,-22.643770023823926,3.013659306915342,8,4.184993743896484,5.274993896484375,6.254995346069336,4.999996185302734,2.5699996948242188,4,0.04818000321131355,-1.6086942099414525,76.45999908447266,1.0148066098514819,78.52999877929688,-2.515143108151847,79.77999877929688,0.04818000321131355
8436,2013-08-26,75.25,76.16999816894531,75.13999938964844,75.88999938964844,81800.0,-0.003970920445261705,-1.3953442983623427,0.7272743035988313,6.1761442892770475,22.51787518256356,4.739549433950543,7.338003427397979,6.0443066560713135,5.432001670935847,22.160431607614033,1.029998779296875,-2.076240418062298,-6.521500778198245,-13.264123635092133,0.22112207869564315,-9.89281220664519,-3.150189349751301,7.048767126310693,2.213291415167908,-15.38245502457724,3.371311428446945,8,4.180000305175781,5.384998321533203,6.692499160766602,5.299999237060547,2.5400009155273438,0,0.05262457255113162,-1.063810273600143,75.55000305175781,-1.6086942099414525,76.45999908447266,1.0148066098514819,78.52999877929688,0.05262457255113162
8437,2013-08-27,74.31999969482422,76.08000183105469,73.5,74.7699966430664,58400.0,-0.012358808042203018,-1.4689055997663722,0.7031209021767637,6.193018332106945,18.462399422993425,4.71006158706831,7.972662930921658,6.886956227304637,6.380445226647936,24.215994010626645,2.5800018310546875,-2.5551018002963417,-7.004500961303705,-14.477429283609283,0.4684273610018721,-10.740965122456487,-3.2680368001509237,6.976539948353761,13.486833024225831,-5.247305171884676,3.7364641611527856,8,3.404998779296875,5.494998931884766,7.757499694824219,6.229999542236328,2.8600006103515625,1,0.05866523988502115,-1.3953442983623427,75.25,-1.063810273600143,75.55000305175781,-1.6086942099414525,76.45999908447266,0.05866523988502115
8438,2013-08-28,74.22000122070312,74.41000366210938,73.83999633789062,74.30000305175781,52400.0,-0.0013455123053244256,2.8000101724225623,0.1777830524566817,2.712756163116495,15.267238432828794,3.8599350660677487,7.777556412183344,6.887614415013786,6.494500917398156,26.38264156012306,0.57000732421875,-3.036323286408873,-6.663999557495117,-14.72882258429621,1.4008234693059762,-10.696411070895664,-2.6315880440945705,5.829092079566379,19.407045778434924,1.2114636685944653,4.03241151340055,8,2.8649978637695312,5.594997406005859,7.939998626708984,6.329998016357422,3.8300018310546875,2,0.05591486738916007,-1.4689055997663722,74.31999969482422,-1.3953442983623427,75.25,-1.063810273600143,75.55000305175781,0.05591486738916007
8439,2013-08-29,74.73999786376953,74.91000366210938,74.01000213623047,74.25,72300.0,0.007006152445620861,1.168653657012069,-6.12483311081442,7.605554496910258,12.416017349180741,2.791670986693603,6.751545412373943,6.354478261680697,5.991727957712342,27.069167794507464,0.9000015258789062,-3.6457846309933473,-5.603002929687506,-13.797695896636029,2.591690037261017,-9.700349413161774,-1.5056564462132371,4.261240508456851,41.47153009020043,20.17005594907804,4.097346483474264,8,2.345001220703125,5.075000762939453,7.4225006103515625,5.810001373291016,4.0800018310546875,3,0.0420123023735135,2.8000101724225623,74.22000122070312,-1.4689055997663722,74.31999969482422,-1.3953442983623427,75.25,0.0420123023735135
8440,2013-08-30,73.7699966430664,74.86000061035156,73.69000244140625,74.51000213623047,77800.0,-0.012978341563123497,-1.6000135634600388,-1.5102218762164266,7.174410613318955,9.614258425647918,3.1158057514490594,7.140158037013748,7.37039869085919,6.938359409972719,27.60724617805568,1.1699981689453125,-4.198098057922493,-5.971503829956049,-14.245320146778184,2.302312486866086,-10.108411988367124,-1.8345956715449745,4.351043589603748,10.112240757567964,-8.522383120453224,4.13690815841107,8,3.035003662109375,6.045001983642578,8.392501831054688,6.780002593994141,5.200004577636719,4,0.06127158029206403,1.168653657012069,74.73999786376953,2.8000101724225623,74.22000122070312,-1.4689055997663722,74.31999969482422,0.06127158029206403
8441,2013-09-03,71.25,74.33000183105469,70.29000091552734,73.73999786376953,181800.0,-0.03416018378392127,1.201631897886848,3.364837000226818,4.761864838292993,6.366672501456522,4.826515514131785,8.989276155763804,9.92055148539609,9.419935788770829,28.470580803629176,4.040000915527344,-4.488572818566126,-7.773000335693354,-16.386210697111437,0.8402100257247298,-12.079605516402395,-3.466395154984312,6.131673795442936,16.580292446900607,2.2131097097730503,4.306605180709043,9,3.6850013732910156,6.959999084472656,10.737499237060547,9.299999237060547,8.44000244140625,1,0.09642109118009867,-1.6000135634600388,73.7699966430664,1.168653657012069,74.73999786376953,2.8000101724225623,74.22000122070312,0.09642109118009867
8442,2013-09-04,71.87000274658203,72.05000305175781,70.80000305175781,71.12000274658203,187400.0,0.008701792934484587,1.2522510138153824,-0.30120507768813826,9.379595810930667,6.256402519040979,3.3151014472146443,7.7398744404919455,9.324991263053704,8.766164998446072,29.912901418739747,1.25,-4.836676908365888,-6.50149765014649,-15.213586088857795,2.210590788564815,-10.857541869502143,-2.1454534307908375,4.235169930476104,34.19915350101477,20.917619274810434,4.356044219355656,9,1.8799972534179688,6.339996337890625,10.117496490478516,8.679996490478516,9.709999084472656,2,0.0823709189189763,1.201631897886848,71.25,-1.6000135634600388,73.7699966430664,1.168653657012069,74.73999786376953,0.0823709189189763
8443,2013-09-05,71.75,72.55999755859375,71.30999755859375,71.66000366210938,73000.0,-0.0016697195213024596,-2.164522733418318,0.1199951171875,11.651351873472379,6.844877384964889,2.651002529144918,7.272682080849734,9.457262574226945,8.883133784986484,32.020575048295754,1.25,-5.1956286459463,-6.012000274658206,-14.789166201201866,2.7651656518854537,-10.400583237930036,-1.6234173113863761,3.3084417599825997,31.60169299797045,16.134908788714526,4.388582963271828,9,1.6399993896484375,6.459999084472656,10.237499237060547,8.799999237060547,10.55999755859375,3,0.07567944676203187,1.2522510138153824,71.87000274658203,1.201631897886848,71.25,-1.6000135634600388,73.7699966430664,0.07567944676203187
8444,2013-09-06,72.27999877929688,72.8499984741211,70.91999816894531,72.19999694824219,73300.0,0.007386742568597615,2.163931760762438,0.8889454052221092,15.92916948267957,7.953762877789479,1.6379654624003166,6.106735694085714,8.947555937304372,8.330638423160437,34.2757645513297,1.9300003051757812,-5.627003946767559,-4.8795013427734375,-13.409166176786215,3.65016349123934,-9.144333759779826,-0.6146689257670488,1.9201236286837826,43.544813931241954,27.443400269098404,4.264832417006389,9,0.9500007629394531,5.930000305175781,9.837499618530273,8.270000457763672,10.160003662109375,4,0.07982850539440856,-2.164522733418318,71.75,1.2522510138153824,71.87000274658203,1.201631897886848,71.25,0.07982850539440856
8445,2013-09-09,74.27999877929688,74.31999969482422,71.97000122070312,72.62000274658203,66800.0,0.027670172022372208,1.7011509876570277,20.749475491131033,29.298360061717545,10.5228979636162,-0.6270732829059824,3.5408569456868975,6.944761747223183,6.339342583620237,36.31215660936178,2.3499984741210938,-5.727083224388295,-2.405001449584958,-10.427036578089144,5.617033678919228,-6.416019013837044,1.6060161146671277,-3.9899978637695312,98.76230097954604,78.88607799287927,4.011017564252091,9,-1.0949974060058594,3.9300003051757812,8.617502212524414,6.600002288818359,7.590003967285156,0,0.06112009949026431,2.163931760762438,72.27999877929688,-2.164522733418318,71.75,1.2522510138153824,71.87000274658203,0.06112009949026431
8446,2013-09-10,74.7699966430664,74.77999877929688,73.91000366210938,74.45999908447266,67700.0,0.006596632630883947,4.2726684237295975,0.1867459635350838,31.207785763303235,13.302316567082455,-1.3324403734875716,2.4959910626585753,6.484040986676618,5.860188275995981,38.91621128517524,0.8699951171875,-5.537368243773159,-1.4815032958984347,-8.879308232490303,5.916301640693433,-5.180405764194376,2.2173991723975064,-4.399395751953122,99.74868977468341,76.1666693037437,3.6989024682959375,9,-2.169994354248047,3.2300033569335938,8.445001602172852,6.295001983642578,8.160003662109375,1,0.05617232534711092,1.7011509876570277,74.27999877929688,2.163931760762438,72.27999877929688,-2.164522733418318,71.75,0.05617232534711092
8447,2013-09-11,75.06999969482422,75.19999694824219,74.43000030517578,74.51000213623047,53700.0,0.004012345395572936,-1.1388759377781545,1.8064579641661744,36.02584873951651,17.00377129779357,-1.6928937222396314,1.6065443746090295,6.1783968752454115,5.553084017291752,41.78051484271652,0.7699966430664062,-5.229191112640365,-0.7550003051757841,-7.303815836107503,5.793815225755935,-4.029408070641651,2.5194074602900827,-4.52302288818359,96.96268012863021,68.4974869222757,3.2744077654658614,9,-2.325000762939453,2.845001220703125,8.144998550415039,5.994998931884766,8.800003051757812,2,0.06154259711420473,4.2726684237295975,74.7699966430664,1.7011509876570277,74.27999877929688,2.163931760762438,72.27999877929688,0.06154259711420473
8448,2013-09-12,75.08000183105469,75.5999984741211,74.8499984741211,74.9800033569336,54100.0,0.00013323746198379283,-3.1665713014177634,0.17856948228882835,43.3139665977409,20.97137264233031,-1.7523545892095882,1.0361347050418601,6.14985838097725,5.526226772727398,44.48432553327063,0.75,-4.920366200308507,-0.35549812316894247,-6.00494021831625,5.293943971978365,-3.1802191707426033,2.4692229244047184,-4.253843815917961,88.88896134277336,55.6468441307669,2.8247210475736546,9,-2.1350021362304688,2.539997100830078,8.20999526977539,5.984996795654297,9.379997253417969,3,0.08657431861318177,-1.1388759377781545,75.06999969482422,4.2726684237295975,74.7699966430664,1.7011509876570277,74.27999877929688,0.08657431861318177
8449,2013-09-13,76.58000183105469,76.83999633789062,75.19999694824219,75.4800033569336,79800.0,0.019978688910734288,1.024706242494172,11.000152590218967,54.720432784427366,26.254263994675682,-3.312216911693639,-0.7819758799048202,4.636441855094532,4.012174913362571,45.2198940909266,1.7599945068359375,-4.495811196542476,1.3210018157958956,-3.9192837233978253,6.5612873549896165,-1.299140953800972,3.941144585392763,-5.371936579199215,94.66129840832184,54.92147077750624,2.620142769596863,9,-3.015003204345703,0.9300003051757812,6.7924957275390625,4.484996795654297,7.5,4,0.07482365618350562,-3.1665713014177634,75.08000183105469,-1.1388759377781545,75.06999969482422,4.2726684237295975,74.7699966430664,0.07482365618350562
8450,2013-09-16,76.69000244140625,77.87999725341797,76.33999633789062,77.44999694824219,31000.0,0.001436414308192857,-1.1095805942539427,-0.6909050555212618,56.716428532793586,32.02699329406464,-3.312835832301687,-1.213299321706458,4.487913678478961,3.9213520163665834,45.25150893340859,1.5400009155273438,-4.010056508455634,1.5955024719238224,-3.2092430905092186,6.4002480343568635,-0.8068703092927052,3.99787525314035,-4.918744080947263,70.02527120907843,24.483616354677274,2.402372781216522,9,-2.3500022888183594,0.8049964904785156,6.8849945068359375,4.374996185302734,8.329994201660156,0,0.07497717847112062,1.024706242494172,76.58000183105469,-3.1665713014177634,75.08000183105469,-1.1388759377781545,75.06999969482422,0.07497717847112062
8451,2013-09-17,77.4800033569336,77.66000366210938,76.55999755859375,76.58000183105469,35700.0,0.010301224284494426,-1.3404134438230972,-1.1842210934206034,64.9338521513014,38.19968844299472,-3.493560407487479,-2.291703395165257,3.6384340951335474,3.1553173269127797,45.44056444413115,1.100006103515625,-3.5905920135170817,2.4940032958984375,-1.9630217207931366,6.951028312590012,0.26549078755265043,4.722515804244225,-4.975696329319533,88.40596375923822,37.206405414472215,2.2285125083457857,9,-3.080005645751953,-0.3600044250488281,6.137495040893555,3.5849952697753906,7.379997253417969,1,0.056659772837446276,-1.1095805942539427,76.69000244140625,1.024706242494172,76.58000183105469,-3.1665713014177634,75.08000183105469,0.056659772837446276
8452,2013-09-18,78.0199966430664,78.4800033569336,76.43000030517578,77.25,43600.0,0.006969453571719297,1.4260246576950337,0.8555503751112619,67.24136379276564,44.37635643402731,-3.4301521769556302,-3.1308316057827597,3.00790427484354,2.64187532698557,45.45583609238426,2.0500030517578125,-3.0201975381856414,3.1219966888427706,-0.9928524973767452,7.236845875062286,1.0645720957330127,5.1794212819525285,-4.870606788355872,87.32765578235868,30.780269605782777,2.0574245931097583,9,-3.319995880126953,-0.8999977111816406,5.817501068115234,3.045001983642578,6.730003356933594,2,0.06293263103524782,-1.3404134438230972,77.4800033569336,-1.1095805942539427,76.69000244140625,1.024706242494172,76.58000183105469,0.06293263103524782
8453,2013-09-19,77.9000015258789,78.11000061035156,76.94999694824219,77.97000122070312,38900.0,-0.0015380046443280726,5.628621253405995,-0.09090909090909091,64.87761353578776,49.815072439928215,-2.6217413077641396,-3.2258450341395815,3.0318451922818213,2.778732543031964,44.858052889649194,1.160003662109375,-2.047574217672633,3.033501434326169,-0.9724855671043997,7.039488435756738,1.0305079336108776,5.0364949350414605,-4.004325780857144,82.31705189606366,22.876928978528298,2.0029935007152853,9,-2.674999237060547,-0.8950004577636719,6.0749969482421875,3.164997100830078,6.9799957275390625,3,0.07663672790455411,1.4260246576950337,78.0199966430664,-1.3404134438230972,77.4800033569336,-1.1095805942539427,76.69000244140625,0.07663672790455411
8454,2013-09-20,78.20999908447266,78.91000366210938,77.54000091552734,77.94000244140625,142100.0,0.0039794294290322885,-1.5607535277046924,-3.8571117166212536,72.28918800498822,54.591831100291614,-2.2373939018652607,-3.5816477298666882,2.5974339266740856,2.482301703020255,43.291759893282645,1.3700027465820312,-1.1310199783991806,3.2559989929199276,-0.9671028301845723,7.4791008160244274,1.1444480813676705,5.367549904472185,-3.6725174737832305,72.76254542000143,6.790194940569677,2.111550911552251,9,-1.7999954223632812,-2.0900001525878906,5.8899993896484375,2.854999542236328,8.230003356933594,4,0.07991305553206218,5.628621253405995,77.9000015258789,1.4260246576950337,78.0199966430664,-1.3404134438230972,77.4800033569336,0.07991305553206218
8455,2013-09-23,79.19000244140625,79.76000213623047,77.13999938964844,78.41000366210938,50700.0,0.012530410029478745,1.7291721304309817,2.888920285964565,97.14966845652422,61.91870695509395,-2.735316404856519,-4.505993954880665,1.4966812607965494,1.5490052780841381,41.66125418119915,2.6200027465820312,-0.2786587898480235,4.054002380371088,-0.5717906245553479,8.679795385297524,1.74110587790787,6.366898882834306,-3.952917302489638,82.88290145943593,10.222319054277634,2.3128965024632184,9,-2.095001220703125,-3.710002899169922,3.789997100830078,1.8749961853027344,7.879997253417969,0,0.06175021137632375,-1.5607535277046924,78.20999908447266,5.628621253405995,77.9000015258789,1.4260246576950337,78.0199966430664,0.06175021137632375
8456,2013-09-24,79.20999908447266,80.0199966430664,77.93000030517578,79.44999694824219,41000.0,0.00025251474239063043,2.0289862283626072,-0.3076900504714582,96.93097049509161,68.68594270571342,-2.3012682737388275,-4.441841565169796,1.3594809179869856,1.5600195864215038,39.87646915374561,2.089996337890625,0.5613175120719802,3.8759990692138615,-1.0963604640980549,8.848358602525778,1.3898193025579104,6.362178835869813,-3.158788886039545,77.43737089521154,-0.08467504110726054,2.4861797666559573,9,-1.7750015258789062,-3.729999542236328,3.207500457763672,1.8549995422363281,6.400001525878906,1,0.07334929460607298,1.7291721304309817,79.19000244140625,-1.5607535277046924,78.20999908447266,5.628621253405995,77.9000015258789,0.07334929460607298
8457,2013-09-25,78.68000030517578,79.75,78.47000122070312,79.38999938964844,45900.0,-0.006691059025662471,-1.2654900716354627,2.958355850844009,92.10212835385609,74.10684956750399,-1.3469893394547512,-3.761298329196876,1.759510037827127,2.097345181715866,37.534338724906746,1.279998779296875,1.150304805880154,3.128000259399414,-2.0357957297753018,8.29179624857413,0.5461022648120633,5.709898253986765,-1.835032817816014,56.35190647902165,-25.864290720163567,2.5818979945873575,9,-1.0700035095214844,-3.479999542236328,3.589998245239258,2.384998321533203,4.30999755859375,2,0.07854601272503103,2.0289862283626072,79.20999908447266,1.7291721304309817,79.19000244140625,-1.5607535277046924,78.20999908447266,0.07854601272503103
8458,2013-09-26,78.37000274658203,79.36000061035156,77.63999938964844,78.75,45800.0,-0.003939979122920212,1.150003576282097,0.5352080893177593,88.01506831700615,77.80625351556829,-0.582480924534039,-3.2933011179761422,1.9500196561713778,2.425555381018995,34.86471179679301,1.720001220703125,1.7156202295706038,2.6105026245117244,-2.660341521466023,7.881346770489472,-0.02491944847714933,5.245924697500598,-0.8900294280809362,42.70849062351816,-42.565284035119035,2.6354220729888707,9,-0.19000625610351562,-3.2150039672851562,3.8449974060058594,2.694995880126953,3.0099945068359375,3,0.08140866441013639,-1.2654900716354627,78.68000030517578,2.0289862283626072,79.20999908447266,1.7291721304309817,79.19000244140625,0.08140866441013639
8459,2013-09-27,77.87999725341797,78.13999938964844,77.08000183105469,77.72000122070312,96200.0,-0.006252462370692324,2.1176384790584435,-0.4210452346055775,77.69232845873138,80.1369090628947,0.12440389255995399,-2.694122261719073,2.310123075320533,2.904922941020658,32.55754796531469,1.2900009155273438,2.1892642520019194,1.9634971618652344,-3.366214669471205,7.293208993201674,-0.7013587538029782,4.628353077533447,2.1399993896484375,27.210776668543744,-54.028749259355294,2.6648559156682183,9,0.345001220703125,-2.7249984741210938,3.937501907348633,3.1850013732910156,4.6300048828125,4,0.08988187271273662,1.150003576282097,78.37000274658203,-1.2654900716354627,78.68000030517578,2.0289862283626072,79.20999908447266,0.08988187271273662
8460,2013-09-30,78.29000091552734,78.70999908447266,77.04000091552734,77.04000091552734,80500.0,0.005264556709924317,-1.6719970703125,7.812693719898908,77.41437131156698,81.52363341403532,-0.03885852970874737,-2.8966487457239083,1.7787510500017163,2.4840028181944547,30.011631114076454,1.6699981689453125,2.578807355962425,2.147500610351557,-3.1823002381063503,7.477301458809464,-0.5173998138774039,4.8124010345805175,1.6711958312988315,41.94636886383304,-35.42542859012966,2.6649004242289553,9,-0.06500244140625,-3.1350021362304688,2.2349987030029297,2.7749977111816406,3.779998779296875,0,0.10410015877599132,2.1176384790584435,77.87999725341797,1.150003576282097,78.37000274658203,-1.2654900716354627,78.68000030517578,0.10410015877599132
8461,2013-10-01,78.12000274658203,79.0999984741211,77.2699966430664,78.04000091552734,127200.0,-0.002171390560190889,-1.2592470495153953,0.06400146484375,74.24488320585317,82.30180223771173,0.2586729110311836,-2.303689118862877,1.8006588651649338,2.6442205603740376,26.567376637147966,1.8300018310546875,2.728243846733079,1.6340023040771428,-3.2336416939070176,6.501646302061303,-0.7998196949149445,4.06782430306923,1.7243461669921913,39.85247955406033,-33.59368704798069,2.433821998992082,10,0.3649940490722656,-2.9650039672851562,2.159994125366211,2.7049942016601562,3.899993896484375,1,0.11456728921625348,-1.6719970703125,78.29000091552734,2.1176384790584435,77.87999725341797,1.150003576282097,78.37000274658203,0.11456728921625348
8462,2013-10-02,77.79000091552734,78.11000061035156,77.19999694824219,77.56999969482422,55300.0,-0.0042242936437828504,1.1162860843491067,2.7499523173755485,70.49925841283032,82.92642944627201,0.6175621649341423,-1.5888993556729076,1.9692346582441047,2.9606673311850074,22.91929957414317,0.9200057983398438,2.851192672348745,1.0080005645751982,-3.373466734032249,5.389467863182645,-1.1827330847285253,3.1987342138789217,1.9421740781250065,32.32759045930934,-37.54729383995757,2.190733649303726,10,0.7399978637695312,-2.6350021362304688,2.2424983978271484,2.8449974060058594,2.9300003051757812,2,0.10052705492722658,-1.2592470495153953,78.12000274658203,-1.6719970703125,78.29000091552734,2.1176384790584435,77.87999725341797,0.10052705492722658
8463,2013-10-03,77.18000030517578,77.81999969482422,76.55999755859375,77.81999969482422,43600.0,-0.007841632641372054,2.9375104308227833,-2.9090719933416564,55.24474778287146,81.0326027549257,1.245687378854015,-0.5810283601472293,2.436729341280895,3.547041260000313,19.444562652042396,1.2600021362304688,2.801416995933806,0.1264999389648409,-3.559893128791515,3.812893006721197,-1.7166965949133441,1.969696472843026,2.4444877253515642,24.4095481537773,-40.581411937086834,1.8431965338781797,10,1.1099967956542969,-2.0250015258789062,1.5899982452392578,2.634998321533203,5.4499969482421875,3,0.07527853764732528,1.1162860843491067,77.79000091552734,-1.2592470495153953,78.12000274658203,-1.6719970703125,78.29000091552734,0.07527853764732528
8464,2013-10-04,78.05000305175781,78.19999694824219,76.94000244140625,77.01000213623047,22600.0,0.011272385891966552,-1.1355833575792842,-1.625002980235081,60.49383878890346,76.95973279185672,0.39180494281714573,-1.0504499233102251,1.4068911228929721,2.6505667076862807,15.716118827445113,1.2599945068359375,2.691507340249501,0.7080024719238338,-2.2332521305716995,3.649257074419367,-0.7626248293239399,2.1786297731716076,1.3906155504535178,58.6616124449197,-5.457388144431846,1.4706273012477693,10,0.23999404907226562,-2.8950042724609375,0.3999958038330078,1.7649955749511719,4.5099945068359375,4,0.04266488240175881,2.9375104308227833,77.18000030517578,1.1162860843491067,77.79000091552734,-1.2592470495153953,78.12000274658203,0.04266488240175881
8465,2013-10-07,78.81999969482422,79.16000366210938,76.95999908447266,77.37999725341797,58500.0,0.00986542745623975,1.0754658586265717,1.3846165132230495,60.37150240219954,72.89756967042428,-0.4874574320068348,-1.5419377400652365,0.4823887729824179,1.840902871169547,13.284004357378981,2.2000045776367188,2.6485106321801624,1.2509990692138615,-1.3795979999382695,3.8815961383659925,-0.06429946536219688,2.56629760378992,0.44778164477006044,86.92295503362794,24.807177279189432,1.3152985345760624,10,-0.6650009155273438,-3.6650009155273438,-0.37000083923339844,0.9949989318847656,4.260002136230469,0,0.046815560209251705,-1.1355833575792842,78.05000305175781,2.9375104308227833,77.18000030517578,1.1162860843491067,77.79000091552734,0.046815560209251705
8466,2013-10-08,78.97000122070312,79.30000305175781,77.83999633789062,79.05999755859375,78800.0,0.001903089653129797,4.12276474997323,-0.06249735090916797,57.825408775940886,69.08904527287814,-0.7544179056467897,-1.4347105298045761,0.1990054445085434,1.6416444343731484,11.11910689002505,1.4600067138671875,2.5065637514480272,1.1910003662109432,-1.1538291940476029,3.5358299264694892,0.018585586081670158,2.363415146340216,-2.410003662109375,87.95616169828868,27.830337553598397,1.1724147801292755,10,-1.0100021362304688,-3.81500244140625,-0.6600017547607422,0.8449974060058594,4.540000915527344,1,0.03925539351908203,1.0754658586265717,78.81999969482422,-1.1355833575792842,78.05000305175781,2.9375104308227833,77.18000030517578,0.03925539351908203
8467,2013-10-09,79.69000244140625,80.19000244140625,78.97000122070312,79.01000213623047,80800.0,0.00911740166611974,-2.21052050394017,-7.555866395388267,63.41828605286124,66.35606946575093,-1.4707486301589654,-1.88762568083132,-0.6468269489674867,0.8739972015395949,9.360196103698822,1.220001220703125,2.0809093207329,1.6800014495849638,-0.440703022733544,3.8007059219034716,0.619649213425717,2.7403536857442106,-3.0752047729492205,86.22591384470525,27.713007012074236,1.0603522361592512,10,-1.31500244140625,-4.194999694824219,-3.117502212524414,-1.4800033569335938,3.5499954223632812,2,0.029238224749375874,4.12276474997323,78.97000122070312,1.0754658586265717,78.81999969482422,-1.1355833575792842,78.05000305175781,0.029238224749375874
8468,2013-10-10,81.58000183105469,81.69999694824219,80.3499984741211,80.48999786376953,47000.0,0.0237168946134505,1.0300817438692098,1.6029462913305434,70.42424018236548,65.54850410171026,-3.1933383997536,-3.442175345497162,-2.6358750894784606,-1.0459563676991337,8.09923517042565,2.0099945068359375,1.7205008058080864,3.2450008392333984,1.0249912925557254,5.4650103859110715,2.134996065894555,4.355005612572242,-4.82219597167969,97.4790912675388,39.08455626525191,1.1100047733388367,10,-2.4500045776367188,-5.2700042724609375,-5.600002288818359,-3.3700027465820312,2.2999954223632812,3,-0.010541806705674617,-2.21052050394017,79.69000244140625,4.12276474997323,78.97000122070312,1.0754658586265717,78.81999969482422,-0.010541806705674617
8469,2013-10-11,82.30999755859375,82.37000274658203,80.97000122070312,81.19000244140625,48600.0,0.008948219062936857,1.2580569740970897,1.027514716278549,69.49996948242188,64.66912612069416,-3.6083063826626045,-3.9219649826518435,-3.5400410254510177,-1.8019654860323868,7.792525162515035,1.4000015258789062,1.4347038316974192,3.6884967803955107,0.9939004552117439,6.3830931055792774,2.3411986178036273,5.035794942987394,-5.255660233886715,98.8908475532365,41.7931060898984,1.3472981625918818,10,-2.8449974060058594,-5.664997100830078,-6.509998321533203,-4.099998474121094,2.1100006103515625,4,0.0038877378728681133,1.0300817438692098,81.58000183105469,-2.21052050394017,79.69000244140625,4.12276474997323,78.97000122070312,0.0038877378728681133
8470,2013-10-14,82.44000244140625,82.55000305175781,81.80000305175781,81.9800033569336,137300.0,0.0015794543393097271,1.2058813629682819,0.41071525885558585,69.91368727040108,64.18788212786615,-3.450592954641948,-3.793607298467151,-3.8540337391504664,-1.9536597990850169,8.185506279842434,0.75,1.2268051161614437,3.531001663208002,0.49833118580474434,6.56367214061126,2.0146664245063732,5.047336901909631,-4.9604118829492165,97.66453389487324,41.35756561088372,1.5163352387016273,10,-2.8850021362304688,-5.180000305175781,-6.720003128051758,-4.230003356933594,0.899993896484375,0,0.0014555448039048624,1.2580569740970897,82.30999755859375,1.0300817438692098,81.58000183105469,-2.21052050394017,79.69000244140625,0.0014555448039048624
8471,2013-10-15,81.87000274658203,82.55000305175781,81.4000015258789,82.44000244140625,79600.0,-0.006914115452984593,1.9113928940481135,-1.2391322375731844,69.57054514068962,64.08469176429496,-2.562153226563879,-3.0333797148857684,-3.4726359163369125,-1.4133550324500845,8.475382742642621,1.1500015258789062,1.2040361514002171,2.74150199890137,-0.48496985164257467,5.967973849445315,1.1282660736293906,4.3547379241733495,-3.8833709387949256,81.00558778274565,23.683794568010512,1.6132359252719732,10,-2.31500244140625,-3.6399993896484375,-6.172502517700195,-3.660003662109375,1.3699951171875,1,0.01477951684230483,1.2058813629682819,82.44000244140625,1.2580569740970897,82.30999755859375,1.0300817438692098,81.58000183105469,0.01477951684230483
8472,2013-10-16,82.93000030517578,83.3499984741211,81.61000061035156,82.16999816894531,96000.0,0.012947325308817037,1.1749994039529839,-1.333337794969951,75.61793745960283,66.348379506154,-3.1473431040694777,-3.9069846815438325,-4.689595302193439,-2.5024543422320136,9.442718388771457,1.7399978637695312,1.1952157221583093,3.5559993743896428,-0.04123007408922774,7.153228822868513,1.7573846501502146,5.354614098629071,-4.487031372991609,86.00006103515625,25.72147264936349,1.7986147242394344,10,-2.7849998474121094,-4.040000915527344,-7.629999160766602,-4.720001220703125,2.0999984741210938,2,0.0069938722889222316,1.9113928940481135,81.87000274658203,1.2058813629682819,82.44000244140625,1.2580569740970897,82.30999755859375,0.0069938722889222316
8473,2013-10-17,83.87000274658203,84.08000183105469,82.69999694824219,82.69999694824219,42000.0,0.01133489012356348,-1.3589710149652767,1.539476986397631,82.03209402671837,68.74151897702232,-3.3956611875948823,-4.613324882612062,-5.747924498482163,-3.4831534680991183,10.576305388909926,1.3800048828125,1.2699786598319207,4.1975017547607365,0.15237223495597618,8.242631274565497,2.1749369948583563,6.220066514663117,-4.838190269365427,93.24761918780082,27.59704781776422,2.022564759902382,10,-3.3500022888183594,-4.405002593994141,-8.540002822875977,-5.660003662109375,1.9099960327148438,3,-0.007511683106963707,1.1749994039529839,82.93000030517578,1.9113928940481135,81.87000274658203,1.2058813629682819,82.44000244140625,-0.007511683106963707
8474,2013-10-18,84.45999908447266,84.68000030517578,83.68000030517578,84.55999755859375,103200.0,0.007034652659704044,4.882284303825872,-0.0854683577320596,82.37145309162639,71.1859579425142,-3.3310773710049375,-4.965671628480948,-6.464404193171632,-4.095340697554832,12.200874421536675,1.0,1.4326622113379415,4.4749980926513615,-0.033536436675348114,8.983532621978071,2.2207308279880067,6.729265357314716,-4.721440097718727,93.2926432140232,23.625645900722944,2.2542672646633517,10,-3.200000762939453,-4.520000457763672,-9.177499771118164,-6.25,1.0999984741210938,4,-0.006867177804188662,-1.3589710149652767,83.87000274658203,1.1749994039529839,82.93000030517578,1.9113928940481135,81.87000274658203,-0.006867177804188662
8475,2013-10-21,84.08000183105469,84.86000061035156,83.73999786376953,84.44999694824219,79700.0,-0.004499138734750829,-1.133332364524145,3.7000076295109485,80.59548455673914,73.71596636260288,-2.3763854859523548,-4.427546784215821,-6.199860307591919,-3.738372596998488,13.4385921950554,1.1200027465820312,1.8021584250268603,3.8505008697509737,-0.9943358085401286,8.695337548042076,1.4280825306054226,6.272919208896525,-3.5508122333532555,77.45667671424383,3.8523497973285146,2.4224183391455534,10,-2.1650009155273438,-3.4800033569335938,-8.542501449584961,-5.870002746582031,2.4300003051757812,0,0.004043724197030807,4.882284303825872,84.45999908447266,-1.3589710149652767,83.87000274658203,1.1749994039529839,82.93000030517578,0.004043724197030807
8476,2013-10-22,85.0199966430664,85.4800033569336,83.95999908447266,84.5,54900.0,0.011179766788070422,1.111102280855122,-1.405414879577697,84.92754648774799,76.10588418870142,-2.6462160222777698,-5.175293465003421,-7.236127736905161,-4.685146962804296,14.683473116286708,1.5200042724609375,2.1275770438502377,4.499995803833002,-0.7658976887099129,9.765889296375917,1.8670490575615446,7.13294255010446,-3.711261063087946,88.11353004145893,8.904296957985494,2.6329467462714544,10,-2.1049957275390625,-4.064994812011719,-9.102497100830078,-6.80999755859375,2.7100067138671875,1,-0.019760060826970016,-1.133332364524145,84.08000183105469,4.882284303825872,84.45999908447266,-1.3589710149652767,83.87000274658203,-0.019760060826970016
8477,2013-10-23,84.86000061035156,85.4000015258789,84.58999633789062,84.80999755859375,59000.0,-0.00188186355013098,-2.306106561205742,0.09616033569552651,88.7879341343438,78.14629462781014,-1.872663275712398,-4.773297823388248,-7.181406361665779,-4.547938839159002,15.995628949380189,0.8100051879882812,2.434909193109945,4.030999755859369,-1.498940543898371,9.56094005561711,1.2660296059805063,6.795969905738232,-2.7170114749820726,77.69779434163692,-8.094449199847986,2.7649701498788697,10,-1.6349983215332031,-3.904998779296875,-9.10000228881836,-6.650001525878906,1.8000030517578125,2,-0.019090298549731766,1.111102280855122,85.0199966430664,-1.133332364524145,84.08000183105469,4.882284303825872,84.45999908447266,-0.019090298549731766
8478,2013-10-24,84.75,85.22000122070312,84.51000213623047,85.22000122070312,126500.0,-0.0012962598345556131,2.021264852931628,-9.399450717119317,86.65212571661341,80.05208976494252,-1.4144553262269852,-4.385672335072741,-7.156595616209387,-4.457924635606716,17.92426561070566,0.7099990844726562,2.7945247205756374,3.601999282836914,-2.0650519883063083,9.269050553980136,0.7684736472652958,6.435524918408532,-1.9396080203176922,59.44432670707413,-28.54958806953045,2.8335256355716143,10,-1.30999755859375,-3.729999542236328,-8.84000015258789,-6.540000915527344,0.40000152587890625,3,0.003303820404682911,-2.306106561205742,84.86000061035156,1.111102280855122,85.0199966430664,-1.133332364524145,84.08000183105469,0.003303820404682911
8479,2013-10-25,84.87999725341797,85.69999694824219,84.38999938964844,84.94000244140625,85800.0,0.0015338908957871489,-1.5192238565088214,0.12767028115057463,85.64710845428189,81.80024767426261,-1.2757154744195418,-4.178597223438942,-7.283051854448956,-4.585799647675117,19.976768023280265,1.30999755859375,3.092809200470853,3.3819965362548885,-2.2998570258173743,9.063850098327151,0.5410697552187571,6.22292331729102,-1.5356829982854094,58.1632613341326,-28.728253031462188,2.840926781036128,10,-1.3299980163574219,-3.75,-8.764995574951172,-6.6699981689453125,1.3199996948242188,4,0.010603222844033144,2.021264852931628,84.75,-2.306106561205742,84.86000061035156,1.111102280855122,85.0199966430664,0.010603222844033144
8480,2013-10-28,86.44000244140625,86.58999633789062,84.73999786376953,84.87999725341797,81400.0,0.018378949557817714,-1.0108635709635823,-25.997838525111252,87.68925308833018,83.81343744622266,-2.4682095985895387,-5.372151518368156,-8.817124781417121,-6.118462840516713,22.309339582707732,1.8499984741210938,3.221384478841671,4.534501647949213,-1.3442276562187345,10.41323095211716,1.5951369958652322,7.473866300033194,-2.6245516476517707,94.29680406359962,7.22849243786834,2.9393646520839747,10,-2.3400039672851562,-4.8650054931640625,-10.17500114440918,-8.230003356933594,-0.1100006103515625,0,-0.01018052820404547,-1.5192238565088214,84.87999725341797,2.021264852931628,84.75,-2.306106561205742,84.86000061035156,-0.01018052820404547
8481,2013-10-29,87.06999969482422,87.1500015258789,85.87999725341797,86.88999938964844,42200.0,0.007288260476913111,6.470526197688769,0.11538442728379786,87.57642031659707,85.14215776366646,-2.5513147608048286,-5.583528658876872,-9.402695910649896,-6.725799389086745,24.58955745872619,1.2700042724609375,3.349963196881731,4.716999053955078,-1.3091607212276841,10.74315882913784,1.703919166363704,7.730078941546452,-2.6996397922425075,97.10138517631904,9.516461764469057,3.0130798875913802,10,-2.145000457763672,-5.215000152587891,-10.782499313354492,-8.860000610351562,-0.5100021362304688,1,-0.0064315787361491905,-1.0108635709635823,86.44000244140625,-1.5192238565088214,84.87999725341797,2.021264852931628,84.75,-0.0064315787361491905
8482,2013-10-30,85.61000061035156,87.36000061035156,85.44000244140625,87.36000061035156,58200.0,-0.016768107150452294,1.1942836216517858,-9.722205738990379,71.45902870087198,83.9673727274613,-0.7500552736189405,-3.6971932290820746,-7.918510889669562,-5.250441377325259,26.87057982907355,1.9199981689453125,3.447934448143343,2.865999984741208,-2.9237154035464954,8.655715373028912,-0.02885770940264365,5.76085767888506,-0.8700027465820312,41.07746529526002,-43.38643736524504,2.894857694143852,10,-0.09000015258789062,-3.6500015258789062,-9.152502059936523,-7.400001525878906,2.3600006103515625,2,0.024763494118299256,6.470526197688769,87.06999969482422,-1.0108635709635823,86.44000244140625,-1.5192238565088214,84.87999725341797,0.024763494118299256
8483,2013-10-31,82.98999786376953,84.81999969482422,82.66000366210938,84.52999877929688,98900.0,-0.030603933277688067,1.037729466338939,0.8800005231584821,53.01418811477377,80.7054543966999,1.935533393798309,-0.6530864459349601,-5.263970804411201,-2.6244107814622453,28.676066389662026,2.9499969482421875,3.5466844366143704,-0.0445026397705135,-5.2079048598774875,5.1188995803364605,-2.6262037498240005,2.5371984702829735,4.370002746582031,7.021157785721011,-72.49413867761244,2.5817011100534852,10,2.0200042724609375,-1.029998779296875,-6.584999084472656,-4.779998779296875,3.8800048828125,3,0.04422226645148575,1.1942836216517858,85.61000061035156,6.470526197688769,87.06999969482422,-1.0108635709635823,86.44000244140625,0.04422226645148575
8484,2013-11-01,81.37999725341797,83.11000061035156,80.79000091552734,82.80999755859375,127100.0,-0.019399935556022374,1.2857067690931572,0.928571074703618,45.84637038356881,76.8444417107921,3.4226145549637295,1.285066349750707,-3.5706966311968813,-1.0103383271260213,30.06357230183499,2.3199996948242188,3.4517542529661966,-1.8210029602050781,-6.499647723495613,2.857641803085457,-4.160325341850353,0.5183194214401965,5.980003356933594,8.980157767060755,-65.42048373285583,2.3393223816452675,11,2.6950035095214844,0.5800018310546875,-4.712499618530273,-3.1699981689453125,4.5500030517578125,4,0.04632593265788776,1.037729466338939,82.98999786376953,1.1942836216517858,85.61000061035156,6.470526197688769,87.06999969482422,0.04632593265788776
8485,2013-11-04,82.51000213623047,82.8499984741211,81.26000213623047,81.75,91900.0,0.013885536015608935,1.2083362031969398,-0.531469911915191,52.40240154237581,73.23053671686185,2.286985870528923,0.46976660784284263,-4.573243894904479,-2.1485003448874807,30.888090205461598,1.589996337890625,3.2208334732342223,-0.8754981994628963,-5.09524281125185,3.344246412326058,-2.9853705053573663,1.2343741064315736,4.58719848632812,26.179624057792957,-45.42808853874988,2.1098723058944766,11,1.5649986267089844,-0.5500030517578125,-5.820003509521484,-4.3000030517578125,2.4199981689453125,0,0.04472178786178249,1.2857067690931572,81.37999725341797,1.037729466338939,82.98999786376953,1.1942836216517858,85.61000061035156,0.04472178786178249
8486,2013-11-05,82.06999969482422,82.66999816894531,81.30999755859375,82.0999984741211,73300.0,-0.00533271639818611,1.3247910064295683,-0.039471967073231945,46.61417001178651,68.54456292546661,2.530649765946535,1.21628036651677,-3.998597326494746,-1.6980601069694075,31.667999148301607,1.3600006103515625,2.910837171757393,-1.4705005645751896,-5.207458848389479,2.2664577192390993,-3.338979706482334,0.39797857733195485,4.774912939453117,19.482478519827716,-48.22666357674472,1.8684791419071451,11,2.0050010681152344,-0.1100006103515625,-5.380001068115234,-3.8600006103515625,3.3400039672851562,1,0.051906934958830364,1.2083362031969398,82.51000213623047,1.2857067690931572,81.37999725341797,1.037729466338939,82.98999786376953,0.051906934958830364
8487,2013-11-06,82.0199966430664,83.05999755859375,81.48999786376953,82.54000091552734,54400.0,-0.0006092732051145022,1.0128232716459955,17.33418107833164,42.167627070466935,63.60184085367255,2.3863867947096935,1.5281393366857543,-3.7817738408799784,-1.6563258866064245,32.03116624469893,1.5699996948242188,2.6252979714610802,-1.6370033264160213,-4.994547100415176,1.720540447583133,-3.3157752134156055,0.04176856058356293,4.582719522460934,30.520995039945475,-32.55494384180118,1.6787718869995798,11,2.055004119873047,-0.05999755859375,-5.19999885559082,-3.80999755859375,3.69000244140625,2,0.05535236651233322,1.3247910064295683,82.06999969482422,1.2083362031969398,82.51000213623047,1.2857067690931572,81.37999725341797,0.05535236651233322
8488,2013-11-07,80.72000122070312,82.19999694824219,80.5999984741211,82.19999694824219,87100.0,-0.01584973757095587,1.162166341900962,2.8461222453710495,35.06390229009867,57.98148461320774,3.413584603464571,2.9095777543706447,-2.323400826160338,-0.37671343456045747,31.613234227532395,1.5999984741210938,2.1359858393336566,-2.893998718261713,-6.382997556831796,0.5950001203083701,-4.638498137546748,-1.1494992989766786,5.650206334824219,4.780981850567341,-52.22253415750339,1.7444994192850407,11,3.259998321533203,1.2399978637695312,-3.87750244140625,-2.5100021362304688,6.5800018310546875,3,0.08981664879039308,1.0128232716459955,82.0199966430664,1.3247910064295683,82.06999969482422,1.2083362031969398,82.51000213623047,0.08981664879039308
8489,2013-11-08,82.62999725341797,82.87000274658203,80.45999908447266,80.6500015258789,57200.0,0.023661992118812814,-1.0423754566320758,-1.3378388131102243,44.839839679489295,53.220438678892094,1.2861100970121129,1.0801651236947407,-4.066323153629185,-2.255476679629993,30.812617789864,2.410003662109375,1.6464468876848173,-1.000002670288083,-4.46668636817715,2.466681027600984,-2.7333445192326167,0.7333391786564505,3.3939977572249944,83.46151701796136,27.845361516274956,1.733341848944534,11,1.2800025939941406,-0.4799957275390625,-5.907499313354492,-4.4199981689453125,3.9000015258789062,4,0.0513131506002642,1.162166341900962,80.72000122070312,1.0128232716459955,82.0199966430664,1.3247910064295683,82.06999969482422,0.0513131506002642
8490,2013-11-11,82.55999755859375,83.12000274658203,82.33999633789062,82.5,62200.0,-0.000847146280418487,-3.105244137487954,0.030301862655189155,40.667681989708996,48.0083566425712,0.8357382504436828,1.2222825450491115,-3.7953476354341973,-2.1193660658577897,29.941986168200142,0.7800064086914062,1.1966975444242252,-1.0760021209716797,-4.5344196615241685,2.382415419580809,-2.805210891247924,0.6532066493045647,3.018877777955595,78.94720236797724,26.30815595946227,1.7292087702762435,11,1.3500022888183594,-0.3999977111816406,-5.837499618530273,-4.349998474121094,4.840003967285156,0,0.04081883292438704,-1.0423754566320758,82.62999725341797,1.162166341900962,80.72000122070312,1.0128232716459955,82.0199966430664,0.04081883292438704
8491,2013-11-12,83.08000183105469,83.69000244140625,81.80999755859375,82.2699966430664,67400.0,0.006298501548427149,-1.173411832153646,13.50063580874873,43.426891964686185,44.893674782995,-0.3461712941954431,0.8406782957251409,-4.022950450387043,-2.56333727053169,29.5059726655688,1.8800048828125,0.762701613498308,-0.6164978027343722,-3.9860293961016424,2.753033790632898,-2.3012635994180073,1.068267993949263,2.089363405328527,81.11455181487281,30.33803509125255,1.6847657966836362,11,-0.44000244140625,-0.48000335693359375,-6.4250030517578125,-4.870002746582031,3.6100006103515625,1,0.022267674931966353,-3.105244137487954,82.55999755859375,-1.0423754566320758,82.62999725341797,1.162166341900962,80.72000122070312,0.022267674931966353
8492,2013-11-13,83.51000213623047,83.79000091552734,82.5,82.81999969482422,66800.0,0.00517573779127023,1.06400146484375,0.851849409903079,45.526705892520276,44.061732313855714,-1.2352865111137845,0.48102037164494504,-4.169511571932034,-2.9207383476285003,28.682682128186887,1.2900009155273438,0.09817383752080389,-0.21549758911132244,-3.5671890707509846,3.1361938925283397,-1.8913433299311606,1.4603481517085157,1.282613807999894,91.59163287282058,40.18021350563886,1.6758457408198344,11,-1.3850021362304688,-0.345001220703125,-6.952503204345703,-5.3000030517578125,4.80999755859375,2,0.02275178394534616,-1.173411832153646,83.08000183105469,-3.105244137487954,82.55999755859375,-1.0423754566320758,82.62999725341797,0.02275178394534616
8493,2013-11-14,83.23999786376953,84.18000030517578,83.08999633789062,83.51000213623047,65600.0,-0.0032331968094130303,-2.8245261805332476,-0.39130915524104376,44.14286570645392,43.8724540163985,-1.0349236637075734,0.739311115276621,-3.609493048039738,-2.5845564665673493,27.574729218717053,1.0900039672851562,-0.667080066415437,-0.45400161743164347,-3.8118112299235634,2.9038079950602764,-2.1329064236775963,1.2249031888143094,1.206008731680214,74.7311254583788,23.175175242305826,1.6789048062459577,11,-0.9199981689453125,0.6150016784667969,-6.304996490478516,-5.029998779296875,5.010002136230469,3,0.029673249448486594,1.06400146484375,83.51000213623047,-1.173411832153646,83.08000183105469,-3.105244137487954,82.55999755859375,0.029673249448486594
8494,2013-11-15,83.87999725341797,84.19999694824219,82.61000061035156,83.18000030517578,86300.0,0.007688604109479469,1.3731353481063109,-2.592540265611755,40.214054524466846,42.51819323663085,-1.4337820037528957,0.05652982250387595,-3.9631479306471533,-3.1531864280695743,26.021825504329943,1.589996337890625,-1.1479899993957474,0.21499786376952557,-3.124927294331002,3.554923021870053,-1.4549647152807381,1.8849604428197893,-3.4199981689453125,86.61088801067477,38.78995096691568,1.669962579050263,11,-1.5499992370605469,0.030002593994140625,-6.159999847412109,-5.6699981689453125,3.8300018310546875,4,0.04077260265051441,-2.8245261805332476,83.23999786376953,1.06400146484375,83.51000213623047,-1.173411832153646,83.08000183105469,0.04077260265051441
8495,2013-11-18,84.41999816894531,84.94000244140625,83.5999984741211,83.95999908447266,125700.0,0.006437779365870755,-1.2711925775062232,0.6571444141689373,39.79985046636756,41.76104662047319,-1.8711267393390614,-0.481373687278392,-4.269101520078067,-3.641105596859518,24.476198859840142,1.3400039672851562,-1.2322751301341412,0.7379989624023438,-2.6142584560519424,4.09025638085663,-0.9381297468247993,2.414127671629487,-3.885199127197268,83.38647088647089,40.0724981288497,1.6761287092271444,11,-1.7199974060058594,-0.5099983215332031,-6.364997863769531,-6.209999084472656,2.910003662109375,0,0.024994085004940825,1.3731353481063109,83.87999725341797,-2.8245261805332476,83.23999786376953,1.06400146484375,83.51000213623047,0.024994085004940825
8496,2013-11-19,83.33999633789062,84.41999816894531,83.05999755859375,84.20999908447266,143400.0,-0.012793198939584638,1.1085265816196779,-1.891314082895195,40.999201364939914,41.63122154208129,-0.6616057237673232,0.49151358460275674,-2.978573042179164,-2.501680375769112,22.444082593652116,1.3600006103515625,-1.1082129580611877,-0.258002853393549,-3.5527946068565512,3.0367889000694532,-1.905398730125043,1.389393023337945,-2.6289891601562516,34.42604497586112,-8.791993368352308,1.647395876731501,11,-0.6399955749511719,0.5700035095214844,-4.9324951171875,-5.129997253417969,4.950004577636719,1,0.04871616710333826,-1.2711925775062232,84.41999816894531,1.3731353481063109,83.87999725341797,-2.8245261805332476,83.23999786376953,0.04871616710333826
8497,2013-11-20,83.23999786376953,84.4800033569336,82.94999694824219,83.80000305175781,53900.0,-0.0011998857513223493,-1.684205242834102,0.6436820920259925,51.23884892303923,43.428437834630245,-0.41387409060830294,0.48899363274770735,-2.6745407835316115,-2.361556955204577,20.27203347390067,1.5300064086914062,-1.169052277625667,-0.27700119018554403,-3.520412235515323,2.966409855144235,-1.8987067128504407,1.3447043324793526,-2.359830875488285,27.038487481908852,-19.900712455628373,1.621705522664892,11,-0.5399971008300781,0.6700019836425781,-4.347496032714844,-5.029998779296875,5.44000244140625,2,0.04144647604728435,1.1085265816196779,83.33999633789062,-1.2711925775062232,84.41999816894531,1.3731353481063109,83.87999725341797,0.04144647604728435
8498,2013-11-21,85.02999877929688,85.08999633789062,83.58999633789062,83.62999725341797,38200.0,0.021504096125240846,-1.0270224293380483,-2.499979564311113,67.77019131408926,45.97625468291913,-1.707801377481104,-1.3480712438687448,-4.2358236609372,-4.107003683759999,18.212634035209565,1.8499984741210938,-1.0537027662019227,1.498999786376956,-1.7691432277169383,4.76714280047085,-0.13507172066998407,3.133071293423896,-3.9874383728906224,97.58073943726966,43.94637383313029,1.6340715070469438,11,-1.5800018310546875,-1.1199989318847656,-5.51249885559082,-7.029998779296875,3.1200027465820312,3,0.038692237595661316,-1.684205242834102,83.23999786376953,1.1085265816196779,83.33999633789062,-1.2711925775062232,84.41999816894531,0.038692237595661316
8499,2013-11-22,85.77999877929688,86.05999755859375,84.19000244140625,84.93000030517578,33900.0,0.008820416450277646,1.652482806759338,0.6071411054980627,66.53182164972233,48.85004797847617,-2.194789315915287,-2.136740025023755,-4.792031768456127,-4.813543849352655,16.040409142627276,1.8699951171875,-0.8369527018701035,2.2039997100830107,-1.1655639882918933,5.573563408457915,0.5192178608955516,3.8887815592704698,-4.4945922170015535,90.99682558373443,32.48967458128486,1.6847818491874536,11,-1.845001220703125,-1.8699989318847656,-5.787498474121094,-7.864997863769531,0.410003662109375,4,0.028794605454101063,-1.0270224293380483,85.02999877929688,-1.684205242834102,83.23999786376953,1.1085265816196779,83.33999633789062,0.028794605454101063
8500,2013-11-25,85.55999755859375,86.08999633789062,85.0999984741211,85.83999633789062,55000.0,-0.0025647146634866225,1.5384600336476388,-0.3294109199271167,68.04547968507266,51.58544661407467,-1.681291616666627,-2.093375326299139,-4.380345710657821,-4.563854229268344,13.39484583403121,0.9899978637695312,-0.3792939397207533,2.027998733520505,-1.2042832359383482,5.260280702979358,0.4118577487910784,3.6441397182499315,-3.8926237165945565,83.12105470325537,18.864685998499738,1.616140984729429,11,-1.2649993896484375,-1.6499977111816406,-4.959999084472656,-7.939998626708984,1.4500045776367188,0,0.025128583300934926,1.652482806759338,85.77999877929688,-1.0270224293380483,85.02999877929688,-1.684205242834102,83.23999786376953,0.025128583300934926
8501,2013-11-26,86.51000213623047,86.93000030517578,84.93000030517578,85.43000030517578,67500.0,0.011103373126981841,1.0833353201567206,-3.85716621253406,71.23936793722103,54.44240906348587,-2.3396199338283594,-3.254336113810041,-5.149142176089271,-5.492874938566757,10.566278725101286,2.0,-0.1510179719098801,3.006003189086911,-0.10464729869974576,6.116653676873568,1.4506779451935756,4.561328432980247,-4.400366044642126,89.44729108799292,20.059291153654826,1.5553252438933303,11,-1.7400016784667969,-2.6000022888183594,-5.25250244140625,-8.935001373291016,-0.7700042724609375,1,0.009478669224085134,1.5384600336476388,85.55999755859375,1.652482806759338,85.77999877929688,-1.0270224293380483,85.02999877929688,0.009478669224085134
8502,2013-11-27,87.7300033569336,88.19999694824219,85.55999755859375,86.83000183105469,143300.0,0.014102429667981475,1.8695821636929812,0.8333333333333334,83.41274245480008,58.80572870219099,-3.238640061213431,-4.540144128296959,-6.187430906036525,-6.702468139578542,8.305711502469379,2.6399993896484375,0.20255319534085459,4.120004272460932,0.5908521346715929,7.649156410250271,2.3554282035662624,5.884580341355601,-5.0419235597147605,89.80491260124255,11.738749269582769,1.7645760688946688,11,-2.3250045776367188,-3.400005340576172,-5.795001983642578,-9.845001220703125,-1.4600067138671875,2,0.0063831931741227255,1.0833353201567206,86.51000213623047,1.5384600336476388,85.55999755859375,1.652482806759338,85.77999877929688,0.0063831931741227255
8503,2013-11-29,86.66000366210938,87.80999755859375,86.47000122070312,87.77999877929688,69000.0,-0.012196508080261625,1.2711943309367404,-1.2444369092527445,70.88082590226328,62.21314774416838,-1.8243441673073875,-3.3530099447181385,-4.940537299354034,-5.629294452355609,8.433413335704374,1.339996337890625,0.47857596638266386,2.866504287719721,-0.9005418715084232,6.633550446947865,0.9829812081056417,4.7500273673338,-3.2002554637472684,61.59612479499541,-15.135394656236222,1.8835230796140754,11,-1.0850067138671875,-2.330005645751953,-4.570001602172852,-8.775001525878906,-1.100006103515625,4,0.023309445623178604,1.8695821636929812,87.7300033569336,1.0833353201567206,86.51000213623047,1.5384600336476388,85.55999755859375,0.023309445623178604
8504,2013-12-02,85.1500015258789,86.58999633789062,84.97000122070312,86.58999633789062,69100.0,-0.017424441177247396,1.2500013245524337,1.2857152588555858,61.677184297371134,64.64396261427989,-0.12879043024027226,-1.629639464740933,-3.277534115588196,-4.139716142671347,9.336106056076307,1.69000244140625,0.6736541976161732,1.168001937866208,-2.465467728435243,4.801471604167659,-0.6487328952845104,2.9847367710169266,-1.0266185025335943,6.727872983282976,-66.84317667777904,1.8167348331507251,12,0.42499542236328125,-0.8200035095214844,-2.9200000762939453,-7.2649993896484375,1.30999755859375,0,0.035231942997537624,1.2711943309367404,86.66000366210938,1.8695821636929812,87.7300033569336,1.0833353201567206,86.51000213623047,0.035231942997537624
8505,2013-12-03,86.19999694824219,86.4000015258789,84.80000305175781,84.80000305175781,126000.0,0.012331126289459426,-1.2857220708446866,-0.972221486359759,63.42509608957768,67.13572869479518,-1.0054766518052531,-2.5181208928964054,-4.190766172610097,-5.206791868412878,10.239974647268589,1.5999984741210938,0.960230809211609,2.0334976196289034,-1.6595090382521107,5.7265042775099175,0.18699429068840345,3.8800009485694034,-1.5058879754113121,41.17636499088959,-30.1417084851658,1.8465033289405048,12,-0.625,-1.8699989318847656,-3.8599987030029297,-8.204998016357422,-0.029998779296875,1,-0.0001159455590461489,1.2500013245524337,85.1500015258789,1.2711943309367404,86.66000366210938,1.8695821636929812,87.7300033569336,-0.0001159455590461489
8506,2013-12-04,86.33000183105469,87.0999984741211,84.8499984741211,85.62999725341797,133700.0,0.0015081773482028549,1.0089304872939806,0.5000054495912807,62.455812586732016,68.38205799076104,-0.745101474119835,-2.4375898514305163,-4.180321907858982,-5.3504203935228105,11.333430126923695,2.25,1.283887794698245,1.9505023956298828,-1.724733874198293,5.625738665458059,0.11288426071578783,3.788120530543978,1.8699951171875,45.000044878871925,-22.772324633161183,1.8376181349140879,12,-0.43500518798828125,-2.0000038146972656,-3.492504119873047,-7.890003204345703,-1.0100021362304688,2,0.00787675536607213,-1.2857220708446866,86.19999694824219,1.2500013245524337,85.1500015258789,1.2711943309367404,86.66000366210938,0.00787675536607213
8507,2013-12-05,86.55999755859375,86.97000122070312,84.93000030517578,85.80999755859375,73000.0,0.0026641459824032765,1.5987151576410217,1.0714215648875762,64.71630234299386,68.04273699397267,-0.5080570485150417,-2.4348571975467195,-4.247214101384344,-5.594916344809974,12.236248312195237,2.0400009155273438,1.6011565963257794,1.953498077392581,-1.6685602501299996,5.575556404915162,0.14246891363129066,3.7645272411538713,1.5729994201660134,58.47168500935299,-8.072608626957226,1.8110291637612934,12,-0.36499786376953125,-2.229999542236328,-3.1699981689453125,-7.839996337890625,-0.4499969482421875,3,-0.009473194523476614,1.0089304872939806,86.33000183105469,-1.2857220708446866,86.19999694824219,1.2500013245524337,85.1500015258789,-0.009473194523476614
8508,2013-12-06,87.97000122070312,88.48999786376953,87.12999725341797,87.56999969482422,68300.0,0.0162893218793696,-1.1249903142937183,0.5333353678385416,66.97095577550985,68.09152967461573,-1.6284086896877454,-3.450783415901384,-5.464373345355625,-7.003065473558507,13.476163901314276,1.9300003051757812,2.040035766787099,3.001001739501959,-0.4294150291218557,6.431418508125773,1.2857933551900516,4.716210123813866,-3.1200027465820312,85.90793023953024,20.997179871735483,1.7152083843119108,12,-1.3250007629394531,-3.4950027465820312,-4.230001449584961,-9.145000457763672,-2.2399978637695312,4,-0.01932482157606963,1.5987151576410217,86.55999755859375,1.0089304872939806,86.33000183105469,-1.2857220708446866,86.19999694824219,-0.01932482157606963
8509,2013-12-09,86.87000274658203,88.37999725341797,86.56999969482422,87.94999694824219,60200.0,-0.012504245297909722,-1.154758606909142,-2.6999752045623606,59.71452409489484,67.16586794237375,-0.3995500660698923,-2.1258403700038286,-4.164539738895996,-5.908707771489929,14.750928579283007,1.80999755859375,2.340014946612186,1.6890029907226562,-1.6557763158188692,5.033782297264182,0.016613337451900634,3.361392643993412,-1.9472042846679756,56.09763157622686,-6.208544862295831,1.6723896532707616,12,-0.22500228881835938,-2.3950042724609375,-3.3850021362304688,-8.045001983642578,-0.850006103515625,0,-0.015080063849080783,-1.1249903142937183,87.97000122070312,1.5987151576410217,86.55999755859375,1.0089304872939806,86.33000183105469,-0.015080063849080783
8510,2013-12-10,85.93000030517578,87.33999633789062,84.94999694824219,86.58999633789062,129100.0,-0.010820794424842295,1.2129664623916077,0.6111107186504376,60.38493235417741,65.95981954425778,0.6687868305235725,-0.9701614209469085,-3.0447225738250268,-4.976675933871434,15.50209711122655,2.3899993896484375,2.2925139677414705,0.5805004119873018,-2.5403752840880856,3.7013761080626892,-0.9799374360503919,2.1409382600249955,2.55999755859375,29.670384949130373,-34.66860749493399,1.5604378480376941,12,0.7150001525878906,-1.4550018310546875,-2.9125003814697266,-7.104999542236328,-0.5500030517578125,1,0.0061677967812709955,-1.154758606909142,86.87000274658203,-1.1249903142937183,87.97000122070312,1.5987151576410217,86.55999755859375,0.0061677967812709955
8511,2013-12-11,84.93000030517578,86.62000274658203,84.77999877929688,85.9800033569336,98400.0,-0.01163737922086061,-1.7259194791690213,1.5909232778850266,56.32012389624944,62.94952859330772,1.588099669457634,0.18502865304058957,-1.86734015989731,-4.001559779619711,15.893067167120249,1.8400039672851562,2.1895523733126367,-0.5119995117187557,-3.4542003709676408,2.4302013475301294,-1.9830999413431982,0.9591009179056869,3.4891975402832003,4.0431688111919755,-62.328421793688904,1.471100429624442,12,1.7049980163574219,-0.4550018310546875,-1.9125003814697266,-6.104999542236328,0.75,2,0.014600233831554066,1.2129664623916077,85.93000030517578,-1.154758606909142,86.87000274658203,-1.1249903142937183,87.97000122070312,0.014600233831554066
8512,2013-12-12,85.41000366210938,85.86000061035156,84.33999633789062,84.83000183105469,90800.0,0.005651752681135269,1.0540657573226935,-0.5523810907822649,51.575474622484556,60.80448956222119,0.8318766698517095,-0.1531869416936189,-2.150087607849059,-4.507101914750606,16.134634158027655,1.5200042724609375,2.0993468874580827,-0.1269962310791044,-2.9257366031110053,2.6717441409527964,-1.5263664170950477,1.272373954936839,2.863626220703125,25.783299537272796,-35.126960572293214,1.3993701860159482,12,1.0049934387207031,-0.9350051879882812,-2.3925037384033203,-6.585002899169922,-0.0200042724609375,3,-0.0010537871844756852,-1.7259194791690213,84.93000030517578,1.2129664623916077,85.93000030517578,-1.154758606909142,86.87000274658203,-0.0010537871844756852
8513,2013-12-13,85.70999908447266,86.68000030517578,85.26000213623047,85.7699966430664,122100.0,0.0035124155192651774,-1.9583558508440093,-0.10344373997000868,49.698537273278674,59.473528781766476,0.42795558453752847,-0.272625835216445,-2.22560900713178,-4.816620767474674,16.31816414135296,1.4199981689453125,1.87776114207621,0.04949913024901775,-2.532020884177925,2.6310191446759603,-1.2412608769644464,1.340259137462482,2.3276127856445328,33.91095138905938,-22.23545847128149,1.2907600072134693,12,0.7049980163574219,-1.2350006103515625,-2.6924991607666016,-6.884998321533203,-0.09999847412109375,4,0.004666917864328601,1.0540657573226935,85.41000366210938,-1.7259194791690213,84.93000030517578,1.2129664623916077,85.93000030517578,0.004666917864328601
8514,2013-12-16,87.30000305175781,87.88999938964844,86.0,86.05000305175781,117100.0,0.018550974031840806,-1.7999864366932659,-20.83418107833164,56.702634901452754,58.7265886497526,-0.921951214740389,-1.6793769670600796,-3.596081878134953,-6.4191341205023065,17.122495684096766,2.1800003051757812,1.428909334712543,1.4685028076171847,-1.0691349287297385,4.006140543964108,0.19968393944371599,2.7373216757906533,-2.9600067138671875,83.38039913519275,29.380141635458024,1.268818868173464,12,-0.8850059509277344,-2.8250045776367188,-4.33000373840332,-8.47500228881836,-2.9800033569335938,0,-0.017983959220406964,-1.9583558508440093,85.70999908447266,1.0540657573226935,85.41000366210938,-1.7259194791690213,84.93000030517578,-0.017983959220406964
8515,2013-12-17,86.52999877929688,87.3499984741211,85.61000061035156,87.25,100300.0,-0.008820208998210677,2.782611580117095,-0.5760009765625,50.07811182179656,57.35128856475977,-0.11199039364045404,-0.7833546964434674,-2.6357908616966768,-5.666403352596021,17.39287231817972,1.7399978637695312,1.2077851244114584,0.5929985046386719,-1.8719593598876259,3.0579563691649696,-0.639480427624477,1.8254774369018207,-2.1190023803711,61.69015658512893,11.670827018043177,1.2324789322631455,12,-0.11500167846679688,-1.3800010681152344,-3.499998092651367,-7.704998016357422,-2.94000244140625,1,-0.005893934397610212,-1.7999864366932659,87.30000305175781,-1.9583558508440093,85.70999908447266,1.0540657573226935,85.41000366210938,-0.005893934397610212
8516,2013-12-18,87.4000015258789,87.58999633789062,85.12000274658203,86.87999725341797,67700.0,0.01005434830527463,4.488911871418399,-0.7222269317170347,48.67469274099059,55.56888749787051,-0.9099421936997771,-1.4056657417805951,-3.3063097932823666,-6.537618988855726,17.978672604502044,2.4699935913085938,1.2096790924815508,1.2600009918212862,-0.9610866108085361,3.4810885944511085,0.14945719050638218,2.3705447931361903,-2.9194250671386754,86.19725513962855,39.50816959198434,1.110543801314909,12,-0.9850044250488281,-2.2500038146972656,-4.365001678466797,-8.575000762939453,-2.5100021362304688,2,-0.023112176626939984,2.782611580117095,86.52999877929688,-1.7999864366932659,87.30000305175781,-1.9583558508440093,85.70999908447266,-0.023112176626939984
8517,2013-12-19,86.69000244140625,87.54000091552734,86.41000366210938,87.04000091552734,89000.0,-0.008123559177083406,-1.483521274365961,-0.6730684585815312,50.12406431150618,53.69701066853678,-0.2006646065556339,-0.4468593358033246,-2.4241755636217874,-5.8320157276547775,18.68241452469121,1.1299972534179688,1.0870676807710424,0.3775016784667997,-1.3834910552678252,2.1384944122014247,-0.5029946884005057,1.257998045334105,-2.1412375240478525,56.67875803221977,11.384755775831572,0.8804963668673093,12,-0.3300056457519531,-1.1950035095214844,-4.070003509521484,-7.865001678466797,-3.220001220703125,3,-0.011650733738450714,4.488911871418399,87.4000015258789,2.782611580117095,86.52999877929688,-1.7999864366932659,87.30000305175781,-0.011650733738450714
8518,2013-12-20,88.31999969482422,88.51000213623047,86.0199966430664,87.08999633789062,251500.0,0.018802597848808222,2.0931586953328245,-3.514310626702997,62.98114834509089,54.05996891855856,-1.9844831016718558,-1.9159731864338312,-3.920477558753845,-7.45330257929308,19.210179065237988,2.4900054931640625,1.0125169380970078,1.8429988861084041,-0.024971501999459633,3.710969274216268,0.9090136920544722,2.776984080162336,-3.704410088020026,94.39520720899144,42.39604869797673,0.9339851940539298,12,-1.8950004577636719,-2.759998321533203,-5.674999237060547,-9.494998931884766,-4.0800018310546875,4,-0.03317482241055181,-1.483521274365961,86.69000244140625,4.488911871418399,87.4000015258789,2.782611580117095,86.52999877929688,-0.03317482241055181
8519,2013-12-23,88.25,89.5,87.91000366210938,88.5999984741211,71300.0,-0.0007925690111649786,-2.0873980578209372,-0.284550828376308,59.12734214709839,53.92023667332756,-1.897709196347023,-1.7406851259729308,-3.738373046274603,-7.415307964557002,19.34871487547668,1.589996337890625,0.8890515461087887,1.6494991302490263,-0.34665018983248785,3.6456484503305404,0.6514244702082692,2.6475737902897833,-3.478633892018763,71.46116931866678,17.345597039408887,0.9980746600407545,12,-1.3300018310546875,-2.1949996948242188,-5.162500381469727,-9.169998168945312,-1.3300018310546875,0,-0.02991500724814089,2.0931586953328245,88.31999969482422,-1.483521274365961,86.69000244140625,4.488911871418399,87.4000015258789,-0.02991500724814089
8520,2013-12-24,87.70999908447266,88.54000091552734,87.55999755859375,87.97000122070312,36400.0,-0.0061189905442191606,-2.499979564311113,0.742866485013624,55.92781967897573,53.8766473158527,-1.205425877162341,-1.0870883739522412,-3.094421899573973,-6.914609333395944,19.378989568640144,0.9800033569335938,0.5894620219868472,1.0019981384277372,-0.9897808248516782,2.9937771017071526,0.006108656788029521,1.997887620067445,-2.6549149429702936,59.132373561866935,3.704140912319197,0.995889481639706,12,-0.7900009155273438,-1.4850006103515625,-4.590000152587891,-8.569999694824219,-1.4599990844726562,1,-0.03865009035496125,-2.0873980578209372,88.25,2.0931586953328245,88.31999969482422,-1.483521274365961,86.69000244140625,-0.03865009035496125
8521,2013-12-26,87.33000183105469,88.11000061035156,86.76000213623047,88.01000213623047,163200.0,-0.004332427971547426,2.0681879264454714,2.6153643005956746,53.265494971980274,54.06442735468556,-0.5019745704341716,-0.677230956674407,-2.594371182496701,-6.57364894274555,18.708984052394555,1.3499984741210938,0.45211924617613874,0.581000900268549,-1.4273072607392976,2.5893090612763956,-0.4231531802353743,1.5851549807724723,-2.0082227380424627,37.64379092848327,-16.680711495505236,1.0041540805039235,12,-0.020000457763671875,-1.1050033569335938,-4.025001525878906,-8.19000244140625,-1.6300048828125,3,-0.042826124066724924,-2.499979564311113,87.70999908447266,-2.0873980578209372,88.25,2.0931586953328245,88.31999969482422,-0.042826124066724924
8522,2013-12-27,88.29000091552734,88.47000122070312,87.5,87.69999694824219,82900.0,0.010992775270173949,1.0420979930773617,-0.8676525036744493,51.4109329050827,54.25469353599712,-1.1292350515328309,-1.679219808792709,-3.4548584053808895,-7.556002485511897,17.43045892066198,1.1399993896484375,0.39993599710017236,1.5130001068115178,-0.5672234773277864,3.593223690950822,0.47288831474186566,2.55311189888117,-2.717528568095858,65.22994490617828,14.28500801316882,1.0401117920696548,12,-0.9799995422363281,-2.06500244140625,-4.9850006103515625,-8.625,-2.779998779296875,4,-0.038509474352955375,2.0681879264454714,87.33000183105469,-2.499979564311113,87.70999908447266,-2.0873980578209372,88.25,-0.038509474352955375
8523,2013-12-30,88.68000030517578,89.94999694824219,87.86000061035156,88.20999908447266,44600.0,0.004417254339158738,-2.572648903843395,0.7966068819262152,58.51362524546113,54.455914685331386,-1.1774572249609747,-2.013352422836789,-3.7690661119818287,-7.9509870047496065,16.352336764147353,2.089996337890625,0.5019033443068821,1.801999664306635,-0.44386285617795807,4.047862184791228,0.6790684040643384,2.9249309245489314,-2.8718762985901805,60.188128260136466,9.486221479778656,1.1229312602422956,12,-1.1450004577636719,-1.910003662109375,-5.375,-8.044998168945312,-3.5800018310546875,0,-0.05875055329886569,1.0420979930773617,88.29000091552734,2.0681879264454714,87.33000183105469,-2.499979564311113,87.70999908447266,-0.05875055329886569
8524,2013-12-31,88.1500015258789,89.19999694824219,88.0,88.93000030517578,61100.0,-0.005976531094643467,-1.2222128032325972,-1.6595675605480165,60.861061426323346,55.654020196945474,-0.5746354345709364,-1.3144710201765264,-3.1868918768288665,-7.435333060364428,16.532868612624917,1.1999969482421875,0.6574399851971009,1.1220008850097685,-1.0369717263772458,3.2809734963967827,0.04251457931626135,2.2014871907032756,-2.010527683960774,43.573719443507706,-9.384179185302493,1.0794863056935076,12,-0.6150016784667969,-1.0800018310546875,-4.470003128051758,-7.255001068115234,-3.3100051879882812,1,-0.04435625178022806,-2.572648903843395,88.68000030517578,1.0420979930773617,88.29000091552734,2.0681879264454714,87.33000183105469,-0.04435625178022806
8525,2014-01-02,86.19000244140625,88.11000061035156,85.7699966430664,88.11000061035156,75700.0,-0.022234816228531185,1.4375064571760088,2.4615399663523614,55.635072011792126,56.42739567147896,1.4886061406755573,0.6795835093751919,-1.1841666307579715,-5.492280055338114,16.302112419241126,2.3800048828125,0.788620468931498,-0.8374984741210909,-2.997282521425589,1.3222855731834073,-1.91739049777334,0.24239354953115821,3.7599945068359375,10.047984872627449,-47.0691393671011,1.0798920236522518,1,1.6699943542480469,0.9549942016601562,-2.2675037384033203,-5.085002899169922,-1.850006103515625,3,0.0084696102431987,-1.2222128032325972,88.1500015258789,-2.572648903843395,88.68000030517578,1.0420979930773617,88.29000091552734,0.0084696102431987
8526,2014-01-03,87.01000213623047,87.36000061035156,85.93000030517578,86.26000213623047,96200.0,0.009513860907263139,-1.0283639590502782,-0.3906253725293851,56.94443984531928,57.18521517523598,0.6788562339109774,-0.09155424849816995,-1.981334253574829,-6.319360544836314,15.655638253814978,1.4300003051757812,0.7141728596246537,-0.05149879455566975,-2.1863154432039096,2.08331785409257,-1.1189071188797897,1.0159095297684502,2.8563948059082094,29.665201019929512,-30.11770183724962,1.0674083243241212,1,0.8499946594238281,0.1349945068359375,-2.907503128051758,-5.730003356933594,-1.779998779296875,4,-0.008734652540756671,1.4375064571760088,86.19000244140625,-1.2222128032325972,88.1500015258789,-2.572648903843395,88.68000030517578,-0.008734652540756671
8527,2014-01-06,85.73999786376953,87.63999938964844,85.6500015258789,87.36000061035156,33700.0,-0.014596072190327103,-1.211114360676305,-2.160003662109375,50.12009113732293,55.75620881881732,2.011456926351542,1.1740626809508967,-0.6976267823685305,-5.066448646013029,14.974227821185698,1.9899978637695312,0.7744568951256952,-1.2805030822753878,-3.486194039047291,0.9251878744965154,-2.3833485606613465,-0.17765760388942908,4.044471072387708,2.092940318554175,-58.44428867490782,1.1028454783859516,1,2.0600013732910156,1.404998779296875,-1.3999977111816406,-3.8899993896484375,0.4900054931640625,0,-0.000466537398226885,-1.0283639590502782,87.01000213623047,1.4375064571760088,86.19000244140625,-1.2222128032325972,88.1500015258789,-0.000466537398226885
8528,2014-01-07,86.2699966430664,87.01000213623047,85.58999633789062,86.0199966430664,63900.0,0.006181464806413572,-1.5585675991477077,-0.1543207260157203,45.49428529662859,54.241424724320666,1.2964165076581509,0.5377440932996649,-1.2039350095284362,-5.598975456706171,13.437673727807233,1.4200057983398438,0.8061777581609704,-0.665504074096674,-2.84803278585062,1.517024637657272,-1.756768429973647,0.425760281780299,3.349093596679694,18.83657036583046,-37.20790261121046,1.0912643558769763,1,1.5,0.875,-1.4024982452392578,-3.954998016357422,1.4200057983398438,1,-0.008809488077069716,-1.211114360676305,85.73999786376953,-1.0283639590502782,87.01000213623047,1.4375064571760088,86.19000244140625,-0.008809488077069716
8529,2014-01-08,85.55999755859375,86.13999938964844,85.01000213623047,86.02999877929688,69300.0,-0.00822996536571352,2.275342768686422,-1.8800048828125,45.7343815423596,53.10882048691888,1.770944599292335,1.2064227336282443,-0.48219801764619774,-4.851589314160023,12.174297762821118,1.2599945068359375,0.8529132670279438,-1.3100028991699162,-3.577773112591956,0.9577673142521235,-2.443888005880936,-0.17611779245889636,3.817347047041025,17.741796551019757,-36.03579179429603,1.1338851067110232,1,1.9200019836425781,1.5849990844726562,-0.6075000762939453,-3.2449989318847656,2.94000244140625,2,-0.005376333539019007,-1.5585675991477077,86.2699966430664,-1.211114360676305,85.73999786376953,-1.0283639590502782,87.01000213623047,-0.005376333539019007
8530,2014-01-09,86.45999908447266,86.63999938964844,85.16000366210938,85.91999816894531,115100.0,0.010518952215520683,2.288873818505489,-1.1489351340822025,45.87718006719224,52.2878966086091,0.7543072688042258,0.36697842112116064,-1.410052853693628,-5.70651507072165,12.186727469909076,1.4799957275390625,0.5972137801925044,-0.43650131225585653,-2.6701515781061858,1.7971489535944727,-1.553326445181014,0.680323820669301,2.5679581236097704,55.133021388435225,5.230908614627168,1.1168251329251617,1,1.0200004577636719,0.68499755859375,-1.5075016021728516,-4.0800018310546875,2.0999984741210938,3,-0.018737020168127283,2.275342768686422,85.55999755859375,-1.5585675991477077,86.2699966430664,-1.211114360676305,85.73999786376953,-0.018737020168127283
8531,2014-01-10,86.16999816894531,86.63999938964844,85.48999786376953,86.62999725341797,59400.0,-0.003354162833659191,3.7916395136295002,-0.8518487121886436,47.63203791074022,51.868019387015494,0.963812596636501,0.7954216966372201,-1.1721591609765767,-5.367397920625422,12.318679445313753,1.1500015258789062,0.3909976208715449,-0.7885021209716854,-2.8548985426591145,1.2778943007157437,-1.8217003318153928,0.24469608987202207,2.5365226333889552,44.10635909247822,-4.734547075485544,1.033198210843712,1,1.3100013732910156,0.9749984741210938,-1.2175006866455078,-3.7900009155273438,1.0600051879882812,4,-0.02123711117489846,2.288873818505489,86.45999908447266,2.275342768686422,85.55999755859375,-1.5585675991477077,86.2699966430664,-0.02123711117489846
8532,2014-01-13,85.31999969482422,86.26000213623047,84.6500015258789,85.86000061035156,58100.0,-0.00986420438880109,1.402978871194566,1.1739173701756422,35.294113247176,49.28807360942825,1.5066522257181845,1.7268690451037685,-0.3381519689647803,-4.4748029593607015,12.755499290059813,1.6100006103515625,0.23004397612501748,-1.63400039672851,-3.7149369102396577,0.4469361167826378,-2.674468653484084,-0.5935321399729361,3.0907996142217513,28.389745579154948,-14.082066724036814,1.0404682567555759,1,1.6049995422363281,1.8249969482421875,-0.2075023651123047,-2.94000244140625,3.6100006103515625,0,-0.0010548094023972165,3.7916395136295002,86.16999816894531,2.288873818505489,86.45999908447266,2.275342768686422,85.55999755859375,-0.0010548094023972165
8533,2014-01-14,86.11000061035156,86.38999938964844,81.91000366210938,85.44000244140625,91800.0,0.009259270022890842,6.2845712017268545,-1.2407352463301262,40.20146635310688,46.99256304573753,0.35063177067588924,1.020703760442629,-1.0508305507133855,-5.197222187106576,13.255733715819312,4.4799957275390625,0.1429746214697758,-0.86399955749512,-2.9018367097420565,1.1738375947518165,-1.8829181336185883,0.15491901862834823,1.9247189203776998,88.79494169072697,47.925049112026755,1.0189185761234703,1,-1.0999984741210938,-0.18000030517578125,-0.8475017547607422,-3.7300033569335938,2.9000015258789062,1,0.001393598254923356,1.402978871194566,85.31999969482422,3.7916395136295002,86.16999816894531,2.288873818505489,86.45999908447266,0.001393598254923356
8534,2014-01-15,85.7300033569336,86.2300033569336,85.41000366210938,86.2300033569336,35500.0,-0.004412928239746039,2.279998779296875,-0.7462706962126215,40.79927166189002,45.34414078463731,0.3925309866423703,1.3460631661442193,-0.5444292731340283,-4.718114815773163,13.113545643723759,0.8199996948242188,-0.010785176459265244,-1.165496826171875,-3.270313931054261,0.939320278710511,-2.217905378613068,-0.11308827373068198,1.5697502695612826,80.76116586286433,40.458059891262764,1.0524085524411957,1,-0.9550018310546875,0.1999969482421875,-0.17000389099121094,-3.205005645751953,4.2899932861328125,2,0.022862463638456676,6.2845712017268545,86.11000061035156,1.402978871194566,85.31999969482422,3.7916395136295002,86.16999816894531,0.022862463638456676
8535,2014-01-16,86.0199966430664,86.04000091552734,85.31999969482422,85.41000366210938,20700.0,0.00338263472270528,1.2153831707689238,-1.2199859619140625,43.861263591882086,43.8904545342554,0.08480442137062028,1.0708033986831254,-0.7384716188848301,-4.891775459695651,13.269038730648235,0.720001220703125,-0.302325945730729,-0.8500034332275419,-2.98559759570135,1.285590729246266,-1.9178005144644459,0.21779364800936207,0.6329869877022105,86.8921076826298,44.34196837659601,1.0677970812369029,1,-1.2449951171875,-0.089996337890625,-0.45999717712402344,-3.4949989318847656,3.2700042724609375,3,0.028830544683978276,2.279998779296875,85.7300033569336,6.2845712017268545,86.11000061035156,1.402978871194566,85.31999969482422,0.028830544683978276
8536,2014-01-17,85.37999725341797,86.01000213623047,84.86000061035156,86.01000213623047,59600.0,-0.0074401233971684855,2.650770199573726,-1.032806773979713,35.94199885890694,42.31511094776473,0.5244205810126346,1.6355661112056623,0.0062049268461805696,-4.133193767761071,13.87219687504475,1.1599960327148438,-0.6229287493247568,-1.3890026092529268,-3.6084765886520245,0.8304713701461708,-2.4987395989524686,-0.27926561955338514,0.850006103515625,77.45528795882848,36.21358690500627,1.1097369896995484,1,-0.9199943542480469,0.5500030517578125,0.18000221252441406,-2.854999542236328,4.010002136230469,4,0.03724526127281513,1.2153831707689238,86.0199966430664,2.279998779296875,85.7300033569336,6.2845712017268545,86.11000061035156,0.03724526127281513
8537,2014-01-21,85.68000030517578,86.2699966430664,84.68000030517578,86.2699966430664,54900.0,0.0035137392997024453,4.389851549164641,0.9364948653361752,35.38010913163167,41.19131359609841,0.2402798612844208,1.323893253921696,-0.18186469651993775,-4.296816689983956,14.43050950402451,1.589996337890625,-0.7475452028149618,-1.038499450683588,-3.3108727413547427,1.2338738399875666,-2.1746860960191725,0.09768719465199638,-3.7699966430664062,84.15179103613407,43.43511315422272,1.1361866453355778,1,-1.404998779296875,0.25,-0.1250019073486328,-3.1550025939941406,3.9800033569335938,1,0.018090605114810865,2.650770199573726,85.37999725341797,1.2153831707689238,86.0199966430664,2.279998779296875,85.7300033569336,0.018090605114810865
8538,2014-01-22,85.38999938964844,85.91000366210938,84.8499984741211,85.91000366210938,56600.0,-0.0033846978815874618,3.0769095337304497,0.8813686442869705,36.22752963624832,40.13499671764159,0.4384316516888589,1.4578771405876978,0.26091678609424207,-3.869140737578732,14.452146154460548,1.0600051879882812,-0.9739039673744116,-1.1820003509521513,-3.396704696045873,1.0327039941415705,-2.289352523499005,-0.07464817840529747,-3.392795867919915,44.65413331797854,4.121270837972837,1.1073521725468574,1,-1.1149978637695312,0.5400009155273438,0.05499839782714844,-2.865001678466797,4.809997558593764,2,0.041456856081866666,4.389851549164641,85.68000030517578,2.650770199573726,85.37999725341797,1.2153831707689238,86.0199966430664,0.041456856081866666
8539,2014-01-23,85.61000061035156,86.12999725341797,84.69000244140625,85.01000213623047,71600.0,0.0025764284140490368,-1.3225762786948791,-1.1538337392529123,46.49757296761377,40.203929262132874,0.2528602354002203,1.085612813670167,0.1378282688110346,-3.957092784607056,13.88521608753045,1.4399948120117188,-1.012164720915706,-0.8299991607666044,-2.93561198387728,1.275613662344071,-1.8828055723219421,0.2228072507887333,-3.5273412261962847,58.490719947793714,13.519197740375077,1.0528064115553364,1,-1.3349990844726562,0.31999969482421875,-0.16500282287597656,-3.085002899169922,6.510002136230483,3,0.03971500410744988,3.0769095337304497,85.38999938964844,4.389851549164641,85.68000030517578,2.650770199573726,85.37999725341797,0.03971500410744988
8540,2014-01-24,84.31999969482422,85.62000274658203,83.91999816894531,84.9800033569336,64100.0,-0.01506834372538668,-1.3287626851164784,-1.1000089009829228,34.62855747767857,38.759098102903806,1.3492690248374828,2.222574163576212,1.51400673905772,-2.525715244753499,13.72271088377564,1.7000045776367188,-1.0605946515669586,-1.9505001068115178,-4.168442384001779,0.26744217037874307,-3.0594712454066553,-0.8415289682163802,-2.1535935654907234,17.021352578899354,-28.651743418898917,1.1089711385951304,1,-0.1699981689453125,1.6100006103515625,1.1249980926513672,-1.7950019836425781,10.639999389648438,4,0.06759958454544535,-1.3225762786948791,85.61000061035156,3.0769095337304497,85.38999938964844,4.389851549164641,85.68000030517578,0.06759958454544535
8541,2014-01-27,83.58999633789062,84.75,83.44000244140625,84.30999755859375,73100.0,-0.00865753509933187,-1.5686503306106574,1.0909048874092568,36.90620118371788,38.938218984741795,1.8716345216006118,2.801662050380969,2.306717885710995,-1.616907752808956,14.257800869878768,1.30999755859375,-1.0838855185272251,-2.4935031890869084,-4.95284392029555,-0.034162457878267105,-3.723173554691229,-1.2638328234825877,-1.3415183982824743,5.300148544346284,-43.99005955999243,1.2296703656043235,1,0.5600051879882812,2.3400039672851562,2.1925010681152344,-0.8749961853027344,10.32000732421875,0,0.06819003262777934,-1.3287626851164784,84.31999969482422,-1.3225762786948791,85.61000061035156,3.0769095337304497,85.38999938964844,0.06819003262777934
8542,2014-01-28,84.88999938964844,84.97000122070312,83.51000213623047,84.19999694824219,99400.0,0.015552136723429033,2.4352672961619932,-0.9583350993938881,42.31627651702128,39.173197891843394,0.5634770654861114,1.3005595063953308,1.0719593555856477,-2.7386316363986936,14.540895799261458,1.4599990844726562,-1.152848923169742,-1.0235000610351506,-3.304196567492724,1.257196445422423,-2.16384831426393,0.11684819219362907,-2.5610910759711203,53.90333623572322,0.7295138028997812,1.1403482532287856,1,-0.034999847412109375,1.0400009155273438,0.8924980163574219,-2.1650009155273438,10.260002136230469,1,0.05300977774007065,-1.5686503306106574,83.58999633789062,-1.3287626851164784,84.31999969482422,-1.3225762786948791,85.61000061035156,0.05300977774007065
8543,2014-01-29,83.47000122070312,84.41999816894531,83.19000244140625,84.05000305175781,196900.0,-0.016727508294910765,-1.1578883966216487,-0.8405793896505971,39.21570788795737,38.99724636140643,1.7540683756997026,2.435072096733151,2.5507511205070585,-1.14488549233603,14.13033052088959,1.6999969482421875,-1.2728088684709604,-2.1829982757568303,-4.3187806780972124,-0.04721587341644806,-3.2508894769270285,-1.115107074586632,-1.0622711404380283,9.523784809173975,-46.1436693728716,1.0678912011701918,1,1.2599983215332031,2.4599990844726562,2.4574966430664062,-0.3050041198730469,12.319999694824219,2,0.07415840842076005,2.4352672961619932,84.88999938964844,-1.5686503306106574,83.58999633789062,-1.3287626851164784,84.31999969482422,0.07415840842076005
8544,2014-01-30,84.23999786376953,85.04000091552734,82.9000015258789,84.38999938964844,68000.0,0.009224830859058564,1.9517139775328194,0.25862250401199655,38.38911198932524,38.389229516677894,0.8386840014364623,1.4304693798215453,1.8290754484424383,-1.7433553129412758,13.484920317076316,2.1399993896484375,-1.1635686241271799,-1.217501449584958,-3.0905563019795608,0.6555534028096446,-2.1540288757822594,-0.28097402338765676,-1.7550224522484115,49.26454913664464,-6.2032172215729915,0.9365274261973016,1,0.345001220703125,1.69000244140625,1.75250244140625,-0.4999961853027344,10.930000305175781,3,0.07075022834296618,-1.1578883966216487,83.47000122070312,2.4352672961619932,84.88999938964844,-1.5686503306106574,83.58999633789062,0.07075022834296618
8545,2014-01-31,86.91999816894531,87.33999633789062,83.87000274658203,84.2699966430664,128500.0,0.03181386957665655,-1.0115967155907712,-17.666497126290626,53.13807611520069,40.29990476737719,-1.9000342927571694,-1.2564565588460255,-0.7878742811984978,-4.266437647888267,13.807042009050688,3.4699935913085938,-1.1011356709325923,1.4259990692138729,-0.5336080966963976,3.3856062351241434,0.4461954862587305,2.4058026521690152,-4.359322332793283,90.54057072749112,32.246208227450374,0.9798035829551373,1,-1.7999992370605469,-0.9899978637695312,-0.4324989318847656,-1.9949989318847656,7.620002746582031,4,0.05982518047836982,1.9517139775328194,84.23999786376953,-1.1578883966216487,83.47000122070312,2.4352672961619932,84.88999938964844,0.05982518047836982
8546,2014-02-03,86.25,88.9000015258789,85.70999908447266,87.02999877929688,308900.0,-0.007708216556137626,-2.43010902647317,-0.2943389925174396,53.95072459822509,42.363306485887584,-1.222172538853144,-0.6812428813825022,-0.026493993879341815,-3.449648321919696,14.477441201823298,3.19000244140625,-1.0353544657309612,0.7940010070800838,-1.0689156735124214,2.656917687672589,-0.13745733321616171,1.7254593473763293,-3.4981513437784315,55.83330790201823,-5.9858630962348585,0.9314583402962522,2,-0.34999847412109375,-0.31999969482421875,0.3224983215332031,-1.2700004577636719,7.989997863769517,0,0.10098549663156708,-1.0115967155907712,86.91999816894531,1.9517139775328194,84.23999786376953,-1.1578883966216487,83.47000122070312,0.10098549663156708
8547,2014-02-04,85.69999694824219,87.31999969482422,85.5199966430664,86.4800033569336,132200.0,-0.006376846976902217,-2.157880647557605,1.000009781290348,48.22201341926605,43.69602690622288,-0.7476589957822171,-0.14165286773045693,0.6136079369788661,-2.7593522945794575,15.136792167765604,1.8000030517578125,-1.047913312572362,0.24599800109862713,-1.6157203785505487,2.107716380747803,-0.6848611887259608,1.176857190923215,-2.5792591198411827,46.66659037272136,-11.255346255507284,0.9308591898245903,2,0.20000457763671875,0.23000335693359375,1.0675029754638672,-0.7199974060058594,8.569999694824219,1,0.09579938163621593,-2.43010902647317,86.25,-1.0115967155907712,86.91999816894531,1.9517139775328194,84.23999786376953,0.09579938163621593
8548,2014-02-05,85.51000213623047,86.41000366210938,85.01000213623047,85.44000244140625,80300.0,-0.002216975715022107,-2.010754981664848,-0.08974246114420416,49.02997666777003,43.977405095129136,-0.6021770086842935,-0.012136514989691705,0.8356456072022667,-2.4289047411482585,15.747504543861544,1.4000015258789062,-0.9186725965238622,0.09400291442871378,-1.7281925415645816,1.9161983704220091,-0.8170948135679339,1.0051006424253615,-2.0425084859807896,43.500010172526046,-11.056504632502495,0.9110977279966449,2,0.3899993896484375,0.4199981689453125,1.257497787475586,-0.5300025939941406,9.799995422363295,2,0.11273534263618012,-2.157880647557605,85.69999694824219,-2.43010902647317,86.25,-1.0115967155907712,86.91999816894531,0.11273534263618012
8549,2014-02-06,85.0999984741211,86.20999908447266,85.0,85.76000213623047,69300.0,-0.004794803553579308,-1.8139493621475844,-9.42866485013624,45.98604873489267,45.23934856815292,-0.30410494874661254,0.38118157386122675,1.2494100626465041,-1.903357308025278,16.75623113027378,1.2099990844726562,-0.8142134122001607,-0.29300079345702557,-2.1191513794482972,1.533149792534246,-1.2060760864526685,0.6200744995386174,-1.3065543513336593,24.45320131292356,-24.93850502463158,0.9130752929956387,2,0.8000030517578125,0.4550018310546875,2.052499771118164,0.10499954223632812,10.730003356933594,3,0.12561695221013514,-2.010754981664848,85.51000213623047,-2.157880647557605,85.69999694824219,-2.43010902647317,86.25,0.12561695221013514
8550,2014-02-07,84.83999633789062,85.63999938964844,84.33000183105469,85.3499984741211,81300.0,-0.00305525429955833,1.4036564965107896,0.7727262218523142,47.563174844503024,46.4234567526846,0.041812778910866655,0.5413496018770587,1.5173216660790558,-1.5299066734404505,17.35274192656978,1.30999755859375,-0.7087055697932954,-0.4720027923583956,-2.2417203736895885,1.2977147889727974,-1.3568615830239992,0.412855998307208,-0.7401587709177022,11.159617962634329,-33.24954672597343,0.8848587906655968,2,1.0600051879882812,0.5650062561035156,2.462503433227539,0.3650016784667969,12.800003051757812,4,0.1217586312700154,-1.8139493621475844,85.0999984741211,-2.010754981664848,85.51000213623047,-2.157880647557605,85.69999694824219,0.1217586312700154
8551,2014-02-10,84.33999633789062,84.87999725341797,83.13999938964844,84.87999725341797,96400.0,-0.005893446741895847,5.444425606465194,1.058820889493919,44.060269477095936,46.61723374824845,0.736879046235245,0.9457078888773935,1.988957993058662,-0.9308279612409649,18.228381263189995,1.7399978637695312,-0.7705154232904476,-0.8805027008056641,-2.652668087634993,0.8916626860236647,-1.7665853942203285,0.005579992609000328,4.560005187988281,28.708058866797714,-10.233001799895604,0.8860826934146678,2,1.5600051879882812,1.0650062561035156,3.1625003814697266,0.8650016784667969,12.370002746582031,0,0.12093911572834948,1.4036564965107896,84.83999633789062,-1.8139493621475844,85.0999984741211,-2.010754981664848,85.51000213623047,0.12093911572834948
8552,2014-02-11,85.2300033569336,85.5,84.05000305175781,84.13999938964844,77100.0,0.010552609173438254,-1.2834657967932428,-2.018522443097529,49.32661673314551,47.740668064380465,-0.11155793774091194,0.05123997113970802,1.041014159727652,-1.7241972071407758,19.03051349646325,1.4499969482421875,-0.5820487769008338,0.014004135131841622,-1.7575543958479471,1.7855626661116304,-0.8717751303580457,0.8997834006217289,3.554798126220703,63.91441090418706,24.634539610653654,0.8857792654898915,2,0.6699981689453125,0.17499923706054688,2.272493362426758,-0.025005340576171875,12.409996032714844,1,0.10571388187212771,5.444425606465194,84.33999633789062,1.4036564965107896,84.83999633789062,-1.8139493621475844,85.0999984741211,0.10571388187212771
8553,2014-02-12,86.2300033569336,86.36000061035156,85.12999725341797,85.4000015258789,66700.0,0.01173295741655811,1.2568944760198224,0.7614667982557448,52.44866585149933,49.30284071573314,-0.7586608196486111,-0.9900701758353989,0.027997466942650817,-2.6188474171401026,18.299335246162094,1.2300033569335938,-0.330697273370788,1.0080039978027315,-0.7770650179139409,2.793073013519404,0.11546948994438822,1.9005385056610749,2.4419020843505876,95.9628197473297,56.67109490091204,0.8925345078583372,2,-0.21000289916992188,-0.8250007629394531,1.2424945831298828,-1.0250053405761719,11.319999694824205,2,0.09323893045501475,-1.2834657967932428,85.2300033569336,5.444425606465194,84.33999633789062,1.4036564965107896,84.83999633789062,0.09323893045501475
8554,2014-02-13,87.69000244140625,87.93000030517578,85.41000366210938,85.68000030517578,100300.0,0.016931451091672267,1.024095425729772,2.4216839783068296,63.133282391453655,50.41341919087236,-1.8749864510237018,-2.419764790564159,-1.3796420396749056,-3.9688871334069944,17.84287695764335,2.5199966430664062,-0.17054053152578774,2.3700031280517635,0.2785855559920094,4.461420700111518,1.3242943420218865,3.4157119140816405,0.87126487884521,94.98960714200388,50.69637744210504,1.0457087860298748,2,-1.6700019836425781,-2.2849998474121094,-0.23250579833984375,-2.485004425048828,9.439994812011705,3,0.08689696550389692,1.2568944760198224,86.2300033569336,-1.2834657967932428,85.2300033569336,5.444425606465194,84.33999633789062,0.08689696550389692
8555,2014-02-14,88.5,88.66999816894531,86.93000030517578,87.66999816894531,52100.0,0.009237057087950085,1.9743599775682408,0.4129357954868953,69.01627524909287,52.087369263191,-2.7237193946967295,-3.1984253258705166,-2.1606379065240446,-4.678746757631657,17.447453194009523,1.7399978637695312,0.1844354404120736,3.0560005187988253,0.5390467329125812,5.572954304685069,1.7975236258557032,4.314477411741947,-5.3600006103515625,96.92589138388693,45.72984900738298,1.258476892943123,2,-2.595001220703125,-3.0949974060058594,-1.1875019073486328,-3.295001983642578,9.779998779296875,4,0.08282487944694572,1.024095425729772,87.69000244140625,1.2568944760198224,86.2300033569336,-1.2834657967932428,85.2300033569336,0.08282487944694572
8556,2014-02-18,88.55999755859375,89.11000061035156,88.12999725341797,88.87999725341797,94800.0,0.000677938515183607,1.5128084744270665,-0.3855409504550051,65.72407345663274,54.032042600676185,-2.7061669679213054,-3.1705244893849596,-2.1945297315967025,-4.637560168266219,16.871995396130547,0.9800033569335938,0.5245986867270886,2.956998062133792,0.08091719995633184,5.833078924311252,1.518957631045069,4.395038493222515,-5.309398193359371,89.13036922668661,36.6956069629063,1.4380404310887294,2,-2.43499755859375,-3.0499954223632812,-1.2474994659423828,-3.354999542236328,9.480003356933594,1,0.10252938212929719,1.9743599775682408,88.5,1.024095425729772,87.69000244140625,1.2568944760198224,86.2300033569336,0.10252938212929719
8557,2014-02-19,87.2300033569336,88.44000244140625,87.06999969482422,88.13999938964844,56700.0,-0.015018001787773239,-1.2276406627010463,2.843740314235987,66.23490509041628,55.94370131430355,-1.269856599844445,-1.8113213811369917,-0.8607607856835955,-3.2046258592605597,16.224712991263356,1.4899978637695312,0.46092771120021325,1.5495037078857479,-1.417413256943206,4.516420672714702,0.0660452254712709,3.032962190300225,-3.7450279418945343,52.76392794637192,-4.888158849027988,1.4834584824144772,2,-1.1050033569335938,-1.720001220703125,0.08249473571777344,-2.025005340576172,10.629997253417969,2,0.10867815387726365,1.5128084744270665,88.55999755859375,1.9743599775682408,88.5,1.024095425729772,87.69000244140625,0.10867815387726365
8558,2014-02-20,88.93000030517578,88.97000122070312,87.08000183105469,87.36000061035156,54300.0,0.01948867227811535,1.290906232515987,-1.7252819115489415,68.745021985595,58.47247611993714,-2.719716512579595,-3.407201280024978,-2.5826066363660516,-4.7858024554133465,15.638992920866063,1.8899993896484375,0.47738714858476783,3.072500610351568,-0.22536524186480733,6.370366462567944,1.4235676842433804,4.721433536459756,-5.220023882324227,95.13512287459326,34.91751087569775,1.6489329261081858,2,-2.8050003051757812,-3.4199981689453125,-1.8950023651123047,-3.7250022888183594,8.709999084472656,3,0.09794219110067548,-1.2276406627010463,87.2300033569336,1.5128084744270665,88.55999755859375,1.9743599775682408,88.5,0.09794219110067548
8559,2014-02-21,89.01000213623047,89.91000366210938,88.36000061035156,89.41999816894531,70600.0,0.0008996045291820298,1.2302089565346257,-0.26114402064310466,60.54492837527705,59.91489317891203,-2.4437428313678566,-3.3934048899098173,-2.6485165546143605,-4.737488449367532,15.383194797347958,1.5500030517578125,0.6310587175577922,2.9825023651123104,-0.5998999875798887,6.5649047178045095,1.1913011887662037,4.773703541458417,-5.084024745878921,69.79864053559314,12.862449716820358,1.791201176346102,2,-2.4850006103515625,-2.604999542236328,-3.5400009155273438,-3.805004119873047,10.409996032714844,4,0.09594428390706922,1.290906232515987,88.93000030517578,-1.2276406627010463,87.2300033569336,1.5128084744270665,88.55999755859375,0.09594428390706922
8560,2014-02-24,90.0199966430664,90.79000091552734,89.0,89.27999877929688,64200.0,0.011346977672128666,-1.7538572593944588,-1.8048903031318038,68.39024121558303,62.61822337207727,-2.952130082121485,-4.16817951993508,-3.6020886549779902,-5.618537952045557,14.810530159227525,1.7900009155273438,0.8311630949852713,3.7074970245361385,-0.19552765761957858,7.610521706691856,1.75598468345828,5.659009365613997,-5.734977676409386,79.30096721002158,21.3071661781183,1.9515123410778596,2,-2.599994659423828,-3.1749954223632812,-4.6674957275390625,-4.814998626708984,8.340003967285156,0,0.07898245807032223,1.2302089565346257,89.01000213623047,1.290906232515987,88.93000030517578,-1.2276406627010463,87.2300033569336,0.07898245807032223
8561,2014-02-25,89.29000091552734,89.87999725341797,88.69000244140625,89.87999725341797,62300.0,-0.008109261883596064,3.0339057569958103,-0.7972946501293908,67.21001492964196,64.60526761613244,-1.616083347438746,-3.15080183160336,-2.7907519062053723,-4.7598186486962675,13.866432469226996,1.3299942016601562,1.1136279521943493,2.6925010681152344,-1.205908734044371,6.59091087027484,0.7432961670354246,4.641705969195044,-4.484583392960701,59.67743258652797,0.24045465311429837,1.949204901079805,2,-1.3300018310546875,-2.4449996948242188,-3.9375,-4.085002899169922,9.419998168945312,1,0.10068314225099528,-1.7538572593944588,90.0199966430664,1.2302089565346257,89.01000213623047,1.290906232515987,88.93000030517578,0.10068314225099528
8562,2014-02-26,89.38999938964844,89.9800033569336,89.08000183105469,89.33999633789062,102400.0,0.0011199291420738167,-2.157944050327935,-0.08475146123209021,68.7620961821258,66.41787098620203,-1.1889620462577852,-3.0529102474685885,-2.8220446027837625,-4.723936045277966,13.1018862818366,0.9000015258789062,1.425858222641125,2.567499542236334,-1.4340420307499926,6.56904111522266,0.5667287557431706,4.568270328729497,-4.1058151956449365,62.26410050238855,0.7776933569295181,2.0007707864931596,2,-1.2899971008300781,-2.5449981689453125,-4.194997787475586,-4.185001373291016,8.520004272460938,2,0.09676699390245891,3.0339057569958103,89.29000091552734,-1.7538572593944588,90.0199966430664,1.2302089565346257,89.01000213623047,0.09676699390245891
8563,2014-02-27,89.66000366210938,89.79000091552734,88.58000183105469,89.16000366210938,46200.0,0.0030205199049615494,2.184231132170177,9.99938968568813,72.35299001520644,67.4422829443968,-1.0295189430067495,-2.988626108506878,-3.0284602889244923,-4.845369716524246,11.979490529136365,1.2099990844726562,1.8712629975678396,2.528003692626953,-1.3369526401204723,6.392960025374379,0.5955255262532404,4.460481859000666,-3.9353541303839705,53.498061254925354,-12.149297178330222,1.9324781663737096,2,-0.8000030517578125,-2.81500244140625,-4.557502746582031,-4.455005645751953,6.1699981689453125,3,0.09145657610214375,-2.157944050327935,89.38999938964844,3.0339057569958103,89.29000091552734,-1.7538572593944588,90.0199966430664,0.09145657610214375
8564,2014-02-28,90.1999969482422,91.37000274658205,89.5,89.76000213623047,77300.0,0.006022677493610518,-2.8958427707444527,0.8799896240234659,75.57256965475473,68.17076010058145,-1.3142324542016297,-3.2245412510681604,-3.5485375831181614,-5.246035511983038,11.668275748895402,1.8700027465820455,2.2325871593492224,2.7699970245361527,-1.0751041714382268,6.615098220510532,0.8474464265489559,4.69254762252335,-4.070119305812639,58.06432206425664,-13.877406521363568,1.9225505979871897,2,-0.9799957275390767,-3.064994812011733,-5.097496032714858,-4.99499893188478,5.800003051757798,4,0.08248340014551658,2.184231132170177,89.66000366210938,-2.157944050327935,89.38999938964844,3.0339057569958103,89.29000091552734,0.08248340014551658
8565,2014-03-03,92.12000274658205,92.83000183105469,90.4499969482422,90.87000274658205,167400.0,0.02128609604545284,-1.2775039971964732,2.840942588129124,82.68914028164681,70.05576752558301,-2.9801325435688995,-4.990886562247837,-5.4010827928009775,-7.026429250309505,13.24895992280888,2.630004882812486,2.5557729719836004,4.4300025939941605,0.062374367504190786,8.79763082048413,2.2461884807491828,6.613816707239138,-5.466112593737236,83.29413918887902,5.640594959539001,2.183814113244983,3,-2.1700019836425923,-4.255001068115249,-7.017501831054702,-6.915004730224624,5.279998779296861,0,0.07924441168814567,-2.8958427707444527,90.1999969482422,2.184231132170177,89.66000366210938,-2.157944050327935,89.38999938964844,0.07924441168814567
8566,2014-03-04,94.95999908447266,95.41000366210938,90.98999786376952,93.37999725341795,296000.0,0.03082931234493458,2.564505014458881,1.2640014648437614,85.12640028556571,72.15482254726628,-5.382885035804222,-7.531013266353355,-8.167273725160257,-9.71127681549342,14.25735750624863,4.420005798339858,2.7015894827011095,6.834498977661127,1.4523077320510254,12.216690223271229,4.143403354856076,9.525594600466178,-7.564975530242663,93.41135494882835,13.440755034044116,2.691095622805051,3,-3.714996337890625,-5.804996490478516,-9.919998168945312,-9.755001068115234,1.7099990844726562,1,0.035804565697756585,-1.2775039971964732,92.12000274658205,-2.8958427707444527,90.1999969482422,2.184231132170177,89.66000366210938,0.035804565697756585
8567,2014-03-05,93.91000366210938,94.52999877929688,92.77999877929688,94.08000183105469,96400.0,-0.01105723917951229,2.271052293826562,-0.10759365312370131,77.62595799872331,73.14159321539165,-3.6718136457981103,-6.149706674796093,-7.031263333765452,-8.522159558169221,15.455708556091647,2.1800003051757812,2.6894280640564148,5.374003219604489,-0.46245429767820667,11.210460736887185,2.4557744609631413,8.292231978245837,-5.392882892776271,78.0380732376997,0.08664800791424909,2.9182287586413507,3,-2.0250015258789062,-4.755001068115234,-8.870002746582031,-8.030006408691406,1.339996337890625,2,0.051112716805270075,2.564505014458881,94.95999908447266,-1.2775039971964732,92.12000274658205,-2.8958427707444527,90.1999969482422,0.051112716805270075
8568,2014-03-06,95.1500015258789,95.47000122070312,93.37999725341795,93.9000015258789,64800.0,0.013204108352834032,1.2116451240483588,-7.353020375190737,77.26613874263062,74.99950547843093,-4.399357409896922,-6.988789134368716,-8.221611625506483,-9.644590568886017,17.174400283510245,2.0900039672851705,2.8009609000670252,6.132001113891604,-0.22156378410724642,12.485566011890455,2.955218664892186,9.308783562891023,-5.667877151557121,94.63987220447284,18.065250141974133,3.176782448999425,3,-3.125,-5.965000152587891,-9.757501602172852,-9.270004272460938,-1.1300048828125,3,0.0290068533049872,2.271052293826562,93.91000366210938,2.564505014458881,94.95999908447266,-1.2775039971964732,92.12000274658205,0.0290068533049872
8569,2014-03-07,95.79000091552734,96.45999908447266,95.01000213623048,95.33000183105469,89500.0,0.006726215232633281,-1.6363617447756338,0.367999267578125,76.9800748710031,75.95393144014427,-4.4437854071478995,-7.1536275480241045,-8.801244283042962,-10.17376392868863,19.084583306583653,1.4499969482421733,3.05780384582269,6.237500381469729,-0.5143793858263734,12.989380148765832,2.861560497821685,9.613440265117774,-5.349816245784538,88.85194790686808,14.238119252991126,3.3759398836480488,3,-3.270000457763672,-6.1100006103515625,-10.460000991821289,-9.860000610351562,-1.0800018310546875,4,0.00041758967684546455,1.2116451240483588,95.1500015258789,2.271052293826562,93.91000366210938,2.564505014458881,94.95999908447266,0.00041758967684546455
8570,2014-03-10,95.16999816894531,95.70999908447266,94.51000213623048,95.44000244140624,97800.0,-0.006472520520474645,1.96296435837537,-0.586966977924438,73.4897352752985,76.65167814521722,-3.3709182896687366,-6.029165255403541,-8.109426152279667,-9.447491117540523,21.438378514605173,1.2799987792968608,3.15160514963776,5.100997543334955,-1.7131606098619727,11.915155696531883,1.6939184667364913,8.50807661993342,-3.646246904551134,76.41680753845388,3.4888910629671557,3.4070790765984653,3,-2.6499977111816406,-5.369998931884766,-9.912498474121094,-9.239997863769531,-0.8899993896484375,0,0.008721255091139968,-1.6363617447756338,95.79000091552734,1.2116451240483588,95.1500015258789,2.271052293826562,93.91000366210938,0.008721255091139968
8571,2014-03-11,94.54000091552734,95.25,93.81999969482422,95.23999786376952,97800.0,-0.0066197043767890484,2.9722163353537066,2.5925402656118384,77.33735441643888,77.60448461569646,-2.1432809851255,-4.844192718386992,-7.40120313868367,-8.704707058267715,23.026460477971444,1.4300003051757812,3.4168777794549925,3.9610000610351506,-2.56863952995775,10.490639652028051,0.6961802655387004,7.225819856531601,-2.1277250435190354,47.82614104012688,-26.510092898965276,3.2648197954964497,3,-2.020000457763672,-4.740001678466797,-9.01500129699707,-8.610000610351562,0.1100006103515625,1,0.030251751456052967,1.96296435837537,95.16999816894531,-1.6363617447756338,95.79000091552734,1.2116451240483588,95.1500015258789,0.030251751456052967
8572,2014-03-12,94.23999786376952,94.5,93.5199966430664,94.08999633789062,97200.0,-0.003173292245108872,1.9253578382810097,-0.2142888283378587,72.18046694243839,77.5853153853889,-1.2102241995763166,-4.041798936753182,-7.055795917443859,-8.309441808499926,25.055559301405093,1.0200042724609375,3.5246340296176015,3.2104972839355383,-3.00076654994146,9.421761117812537,0.1048653669970463,6.31612920087403,-1.09913181351763,27.92208113905789,-41.974593029130915,3.105631916938498,3,-1.259998321533189,-4.43999862670897,-8.324996948242173,-8.309997558593736,0.9599990844726847,2,0.02578523302481961,2.9722163353537066,94.54000091552734,1.96296435837537,95.16999816894531,-1.6363617447756338,95.79000091552734,0.02578523302481961
8573,2014-03-13,94.2699966430664,95.0,93.4499969482422,94.3000030517578,97200.0,0.00031832321707248035,1.167835973387804,-0.20004068969017394,72.06376698054753,77.19544842158808,-0.5783454896966731,-3.6244029563575566,-7.0516785727574955,-8.258045986480937,27.295260359215924,1.5500030517577983,3.727761277318052,2.838496398925784,-3.0995629864959966,8.776555784347565,-0.13053329378510625,5.807526091636674,2.19000244140625,27.242495443910975,-40.904066939288306,2.9690296927108886,3,-0.8149986267089844,-4.469997406005859,-8.354995727539062,-8.339996337890625,1.8100051879882812,3,0.01039570798590539,1.9253578382810097,94.23999786376952,2.9722163353537066,94.54000091552734,1.96296435837537,95.16999816894531,0.01039570798590539
8574,2014-03-14,95.30999755859376,95.45999908447266,93.88999938964844,94.02999877929688,53600.0,0.011032151825199454,-1.0128232716459955,-42.65751334860954,72.13391482778938,76.0226455933817,-0.9133090029741027,-4.283900418861165,-8.027689003397839,-9.219198971308415,28.810201357417746,1.5699996948242188,3.9677147281008445,3.497497558593764,-2.407510634080026,9.402505751267555,0.5449934622568691,6.450001654930659,1.0898014831542895,82.30083416885303,14.922245425181089,2.952504096336894,3,-1.5849990844726705,-5.509998321533217,-9.39499664306642,-9.379997253417983,1.2600021362304545,4,-0.013534791192647999,1.167835973387804,94.2699966430664,1.9253578382810097,94.23999786376952,2.9722163353537066,94.54000091552734,-0.013534791192647999
8575,2014-03-17,95.83000183105469,96.0,94.72000122070312,95.56999969482422,91600.0,0.005455925776739701,3.2666734483679414,0.20312686264692334,77.85350130135133,75.21454570624678,-0.951798029752311,-4.455013818659978,-8.413154654876308,-9.650463561168209,30.094093187473696,1.279998779296875,4.19892320413301,3.6510017395019503,-2.298072433655321,9.600075912659221,0.6764646529233147,6.625538826080586,0.5108011688232494,93.33341311775578,23.948753794438204,2.9745370865786342,3,-1.2100028991699219,-6.030002593994141,-10.102500915527344,-9.900001525878906,-0.1399993896484517,0,-0.01168739147638298,-1.0128232716459955,95.30999755859376,1.167835973387804,94.2699966430664,1.9253578382810097,94.23999786376952,-0.01168739147638298
8576,2014-03-18,97.63999938964844,97.63999938964844,95.5500030517578,95.5999984741211,62200.0,0.018887587644887294,1.0490150979666315,7.846092901787024,80.66915194013555,75.5526783664037,-2.6168484292446834,-5.849804335271585,-10.09124245326413,-11.375304523834004,31.40467786065692,2.089996337890639,4.427485198263412,5.006999206542972,-1.1610433738077717,11.175041786893715,1.9229779163676,8.091020496718343,-4.190002441406236,100.0,28.487156835133703,3.0840212901753716,3,-2.1300010681152344,-7.25,-11.987497329711914,-11.709999084472656,-1.2399978637695312,1,-0.034412132643947824,3.2666734483679414,95.83000183105469,-1.0128232716459955,95.30999755859376,1.167835973387804,94.2699966430664,-0.034412132643947824
8577,2014-03-19,96.70999908447266,97.91000366210938,95.79000091552734,97.33000183105469,48700.0,-0.009524788109271265,1.3820169817709562,-0.3039227785943221,74.98227827568023,75.2989160922981,-1.394552125983708,-4.398694831884342,-8.996477081647555,-10.3621363221054,33.564832993146524,2.1200027465820312,4.373464479335553,3.60299911499024,-2.2666119800844626,9.472610210064943,0.6681935674528887,6.537804662527591,-3.1762020874023307,73.09410826881421,-0.668671320889473,2.934805547537349,3,-1.029998779296875,-5.7299957275390625,-11.057497024536133,-10.779998779296875,-0.9199981689453125,2,-0.021300771151847697,1.0490150979666315,97.63999938964844,3.2666734483679414,95.83000183105469,-1.0128232716459955,95.30999755859376,-0.021300771151847697
8578,2014-03-20,97.63999938964844,97.7699966430664,96.3000030517578,96.41999816894531,51900.0,0.009616382111258925,-1.0137016366714546,-1.9677351873500277,75.65518083243528,75.15170564356833,-2.1615075010988107,-4.89360416736028,-9.764594595668257,-11.200960091305973,35.565114471937214,1.469993591308608,4.015570335726267,4.097499465942377,-1.7596804155597425,9.954679347444497,1.1689095251913244,7.02608940669343,-3.9311541259765477,93.28348294775198,16.810603194969318,2.9285899407510585,3,-1.9599990844726562,-6.119998931884766,-11.987497329711914,-11.709999084472656,-2.760002136230483,3,-0.024989783456153103,1.3820169817709562,96.70999908447266,1.0490150979666315,97.63999938964844,3.2666734483679414,95.83000183105469,-0.024989783456153103
8579,2014-03-21,97.5500030517578,98.94000244140624,97.12999725341795,98.0,171000.0,-0.0009217158792831359,-1.8061910056539325,-0.3688495885134068,71.42858863321717,74.92268935000375,-2.0066174330276283,-4.354252881383061,-9.487534664994357,-11.02146058503223,37.32369049521538,1.8100051879882812,3.862168764379419,3.5805030822753707,-2.128697361815071,9.289703526365813,0.7259028602301498,6.435103304320592,-3.6731114521484045,67.06163536566835,-8.195275319002533,2.854600222045224,3,-1.3550033569335795,-5.374999999999986,-11.837501525878892,-11.620002746582017,-3.0500030517577983,4,-0.015069207326658507,-1.0137016366714546,97.63999938964844,1.3820169817709562,96.70999908447266,1.0490150979666315,97.63999938964844,-0.015069207326658507
8580,2014-03-24,97.12999725341795,97.9800033569336,96.73999786376952,97.9800033569336,63500.0,-0.004305543671966894,1.9176390334973228,1.8889152622833805,60.58535692168434,73.06135629503102,-1.4296953823575933,-3.5566222264175877,-8.910503110070877,-10.538394112538441,38.65457741275454,1.2400054931640767,3.6226315324464053,2.8049972534179517,-2.752144519467336,8.36213902630324,0.026426366975314863,5.5835681398605885,-2.9493190033007437,46.60750696548092,-25.26437383963281,2.7785708864426417,3,-0.9349975585937358,-4.194995880126939,-11.417495727539048,-11.199996948242173,-2.25,0,-0.005765443986708529,-1.8061910056539325,97.5500030517578,-1.0137016366714546,97.63999938964844,1.3820169817709562,96.70999908447266,-0.005765443986708529
8581,2014-03-25,98.27999877929688,98.52999877929688,97.3499984741211,97.7300033569336,55300.0,0.011839818371234045,1.2476294277929156,-0.6470487918716008,71.11107507319781,72.94253497622651,-2.227648095992649,-4.21467118288993,-9.877529203586818,-11.628066816913375,40.344794420248654,1.4000015258789205,3.369763088462747,3.5054988861083984,-1.784779461614221,8.795777233831018,0.8603597122470887,6.150638059969708,-3.813761077702324,79.04751293968941,7.626975798936385,2.64513917386131,3,-2.0849990844726562,-5.274997711181641,-12.624998092651367,-12.349998474121094,-12.819999694824219,1,-0.026353239418601127,1.9176390334973228,97.12999725341795,-1.8061910056539325,97.5500030517578,-1.0137016366714546,97.63999938964844,-0.026353239418601127
8582,2014-03-26,98.04000091552734,99.2699966430664,97.72000122070312,99.01000213623048,91000.0,-0.002441980736166749,1.080544404391283,-1.7636532619401277,65.4545321021864,72.20817554529751,-1.5555123023466138,-3.4713900231586905,-9.426169962815578,-11.305211214882007,42.15077665600184,1.5499954223632812,3.1990671379999895,2.833000946044919,-1.9982131035596353,7.664214995649473,0.41739392124264896,5.248607970847189,-3.3053373295440878,58.585913076091366,-9.488677404416485,2.415607024802275,3,-1.4600028991699219,-4.870002746582031,-12.22249984741211,-12.110000610351562,-10.730003356933594,2,-0.01672785979532465,1.2476294277929156,98.27999877929688,1.9176390334973228,97.12999725341795,-1.8061910056539325,97.5500030517578,-0.01672785979532465
8583,2014-03-27,97.86000061035156,98.66000366210938,97.43000030517578,97.87000274658205,86100.0,-0.0018359884077405741,-1.8275849973253357,0.010311467673445363,61.64228380467042,71.04243876495094,-0.9082260131299336,-2.7885380418049834,-9.058010073365722,-11.00072470280628,44.34815639463133,1.2300033569335938,3.033918893590098,2.2430007934570284,-1.9566291535512619,6.442630740465319,0.14318581995287616,4.342815766961181,-2.762510379801654,44.26890462347594,-20.30266961678553,2.099814973504146,3,-0.8650016784667969,-4.685001373291016,-12.042499542236328,-11.930000305175781,-9.699996948242188,3,-0.02115266382499137,1.080544404391283,98.04000091552734,1.2476294277929156,98.27999877929688,1.9176390334973228,97.12999725341795,-0.02115266382499137
8584,2014-03-28,97.63999938964844,99.38999938964844,97.0999984741211,97.75,52600.0,-0.0022481220041996597,-2.8487331384315535,10.997711670464923,64.54652310114457,69.56388563159464,-0.36090995968578454,-2.0897121941746093,-8.636275937297597,-10.630545643821108,45.986382485278355,2.2900009155273438,3.0229450521718206,1.6509994506835994,-1.775097328361241,5.07709622972844,-0.06204893883881368,3.3640478402060126,-2.2087086460972074,33.9623021756721,-27.908387238267615,1.71304838952242,3,-0.1699981689453125,-3.7649993896484375,-11.822498321533203,-11.709999084472656,-10.529998779296875,4,-0.028267125701386342,-1.8275849973253357,97.86000061035156,1.080544404391283,98.04000091552734,1.2476294277929156,98.27999877929688,-0.028267125701386342
8585,2014-03-31,99.41999816894531,99.7300033569336,97.43000030517578,97.88999938964844,90700.0,0.018230221122733647,1.139528611881933,-13.909002635594396,75.31117064426377,68.96855437649778,-1.7635728038556095,-3.4728260924672156,-10.199047544867852,-12.266534299715573,47.160608434834515,2.3000030517578125,3.077858404116242,3.0659984588623104,-0.17499793871277802,6.306994856437399,1.4455002600747662,4.686496657649855,-3.592836560784363,88.21275237874217,23.550745674668093,1.6204981987875453,3,-1.6599960327148438,-5.264995574951172,-12.954996109008789,-13.489997863769531,-10.339996337890625,0,-0.04948700723756516,-2.8487331384315535,97.63999938964844,-1.8275849973253357,97.86000061035156,1.080544404391283,98.04000091552734,-0.04948700723756516
8586,2014-04-01,98.36000061035156,99.69000244140624,98.12999725341795,99.69000244140624,123100.0,-0.01066181430412505,1.3458692335050924,-0.8692829360725947,69.80770260624479,68.39360152433828,-0.6601213222694042,-2.2609697755423497,-8.909029075254196,-11.06020284817572,47.56654971785904,1.5600051879882812,3.048246674082378,1.836000823974615,-1.4534424238163268,5.125444071765557,0.191279200079137,3.480722447870093,-2.064497992337891,47.90873752610815,-20.51658502389555,1.6447216238954712,4,-0.3449974060058594,-4.204998016357422,-11.227499008178711,-12.009998321533203,-11.150001525878906,1,-0.03538026977774711,1.139528611881933,99.41999816894531,-2.8487331384315535,97.63999938964844,-1.8275849973253357,97.86000061035156,-0.03538026977774711
8587,2014-04-02,98.70999908447266,98.83999633789062,97.83999633789062,98.27999877929688,71900.0,0.003558341520427666,1.898572518493128,-0.3233080550233505,70.7089642528745,67.84402190438708,-0.7784469765417583,-2.353596762313998,-9.029868567321273,-11.25954818855098,47.88967597191586,1.0,2.923357023809274,1.9459995269775447,-1.2391863991145584,5.131185453069648,0.3534065639315003,3.538592490023589,-2.002356377788601,61.21663959155257,-11.905057457159948,1.592592963046051,4,-0.47499847412109375,-4.554996490478516,-11.307498931884766,-12.359996795654297,-9.819999694824219,2,-0.13423158872345953,1.3458692335050924,98.36000061035156,1.139528611881933,99.41999816894531,-2.8487331384315535,97.63999938964844,-0.13423158872345953
8588,2014-04-03,97.91000366210938,99.12999725341795,97.18000030517578,98.7699966430664,94500.0,-0.008104502378514566,1.4683596258685976,-1.9999822572346126,62.40461432958115,66.84135809287197,0.07138300388335495,-1.4084384038485496,-7.995936391183633,-10.291264886179746,47.73078698912782,1.9499969482421733,2.5356518193441815,1.0080039978027315,-2.1214200199953552,4.137428015600818,-0.5567080110963047,2.572716006701768,-0.8396776773953718,30.798619169180785,-39.461619883792665,1.5647120088990412,4,0.3249969482421875,-3.7550010681152344,-10.437501907348633,-11.560001373291016,-8.220001220703125,3,-0.10826274851440709,1.898572518493128,98.70999908447266,1.3458692335050924,98.36000061035156,1.139528611881933,99.41999816894531,-0.10826274851440709
8589,2014-04-04,95.83000183105469,98.62999725341795,95.4499969482422,98.62999725341795,102300.0,-0.021244017498281753,1.2714325029087141,3.2558352037330947,50.0,65.66520732379593,2.1028855678207634,0.7111762239268842,-5.708436722261496,-8.083858983211343,46.77190265769278,3.180000305175753,2.230071459947851,-1.073997879028326,-4.200479266975748,2.052483508919096,-2.637238573002037,0.4892428149453849,3.9000015258789062,8.87860546285191,-56.047984690988216,1.5632406939737082,4,1.7599983215332031,-1.2150001525878906,-7.977500915527344,-9.479999542236328,-6.6100006103515625,4,-0.08003754588742762,1.4683596258685976,97.91000366210938,1.898572518493128,98.70999908447266,1.3458692335050924,98.36000061035156,-0.08003754588742762
8590,2014-04-07,96.0,96.54000091552734,95.04000091552734,95.5,132900.0,0.0017739556057299044,-1.1126787805847778,-0.17857172051302403,42.11538292247065,62.44346375149292,1.9620736530838343,0.6393265631726592,-5.623096556110681,-8.123053422344753,46.044527998300595,1.5,1.8205002207461547,-0.9454998016357479,-3.9961845171087305,2.1051849138372347,-2.470842159372239,0.5798425561007434,3.6444032287597707,20.645134826944123,-38.19895294500662,1.5253423577364924,4,1.3850021362304688,-0.9099998474121094,-7.822498321533203,-9.359996795654297,-8.919998168945312,0,-0.09260416030883789,1.2714325029087141,95.83000183105469,1.4683596258685976,97.91000366210938,1.898572518493128,98.70999908447266,-0.09260416030883789
8591,2014-04-08,97.4000015258789,98.70999908447266,95.70999908447266,96.20999908447266,132100.0,0.014583349227905273,-1.739722973161283,2.3800048828125,53.17388570080968,61.07894748467328,0.47395909197429376,-0.5643599299826434,-6.722693292885083,-9.391085318091655,46.14270052398177,3.0,1.561257510774226,0.3115016937255888,-2.525022629029422,3.1480260164805998,-1.1067604676519096,1.7297638551030872,2.0602256103515657,57.7017780795549,0.6329489709645202,1.4182621613775028,4,-0.0149993896484375,-2.0400009155273438,-8.492500305175781,-10.029998779296875,-9.520004272460938,1,-0.08542094008708634,-1.1126787805847778,96.0,1.2714325029087141,95.83000183105469,1.4683596258685976,97.91000366210938,-0.08542094008708634
8592,2014-04-09,96.66999816894531,97.58999633789062,96.22000122070312,97.54000091552734,98100.0,-0.007494900877795474,1.824750863228435,-0.731093245114633,45.45453895425081,59.28030916795999,1.1054394205461904,0.3763213958500131,-5.736483549451975,-8.538883362007482,46.47427978705101,1.3699951171875,1.512887383021706,-0.540001678466794,-3.0524472772943483,1.9724439203607602,-1.7962244778805712,0.7162211209469831,2.6134199184570406,39.85326926377223,-12.112725346325334,1.2562227994137771,4,0.7150039672851562,-0.4149971008300781,-6.469995498657227,-8.009994506835938,-7.319999694824219,2,-0.09785868691069888,-1.739722973161283,97.4000015258789,-1.1126787805847778,96.0,1.2714325029087141,95.83000183105469,-0.09785868691069888
8593,2014-04-10,95.25,96.7300033569336,94.9499969482422,96.5199966430664,114100.0,-0.014689129986985794,1.1065039072198755,1.4597616479440163,40.41665395100918,56.59921259572272,2.364977145528485,1.9747498513492587,-4.025719287185694,-6.999392031302989,46.31762613834628,1.780006408691392,1.1970807769665441,-2.009000015258792,-4.309287363207687,0.29128733269010354,-3.1591436892332325,-0.8588563412843513,3.863681400527355,7.978800034900055,-40.33951126235088,1.1501436739744475,4,2.0900001525878906,1.3050003051757812,-4.729997634887695,-6.589996337890625,-5.790000915527344,3,-0.06677165995119749,1.824750863228435,96.66999816894531,-1.739722973161283,97.4000015258789,-1.1126787805847778,96.0,-0.06677165995119749
8594,2014-04-11,94.0199966430664,95.6999969482422,93.66999816894531,94.3499984741211,82200.0,-0.012913421070169018,-2.9417498740778325,0.25984464829599724,37.86104136192766,52.4380871199076,3.383268886756028,3.2708526719468125,-2.5380707074623388,-5.666053769384007,45.69998451716754,2.029998779296889,0.9391204620704201,-3.1745033264160156,-5.759606646992722,-0.589400005839309,-4.467054986704369,-1.8819516661276623,4.843863690323843,6.944412907601086,-39.87225109003568,1.292551660288354,4,2.660003662109375,2.5700035095214844,-3.4149951934814453,-5.329994201660156,-6.680000305175781,4,-0.04605397103020925,1.1065039072198755,95.25,1.824750863228435,96.66999816894531,-1.739722973161283,97.4000015258789,-0.04605397103020925
8595,2014-04-14,94.70999908447266,95.41000366210938,94.04000091552734,94.68000030517578,85800.0,0.007338890300387257,-1.091611144760751,-0.09090488740925695,35.54655815421758,48.631293291904576,2.184629144034659,2.6273455942152566,-3.0434955894436655,-6.256282173833014,44.868821565499516,1.3900070190429688,0.7421708620764207,-2.4285007476806584,-5.181155935370242,0.32415444000892535,-3.8048283415254502,-1.0521731538358665,3.738352275761997,20.634935051763314,-21.19161917502096,1.3763275938447903,4,1.6899986267089844,1.8800010681152344,-3.6099987030029297,-5.524997711181641,-7.370002746582031,0,-0.05796640182493251,-2.9417498740778325,94.0199966430664,1.1065039072198755,95.25,1.824750863228435,96.66999816894531,-0.05796640182493251
8596,2014-04-15,94.27999877929688,95.11000061035156,93.11000061035156,94.79000091552734,69800.0,-0.004540178537983719,2.478256254436653,-17.000762970498474,35.00796705854009,44.66451582586742,2.2071203848211383,2.943638334999804,-2.4085094284203876,-5.710750786911262,43.29244211592337,2.0,0.5080140117442085,-2.6905010223388643,-5.711352123180902,0.330350078503173,-4.200926572759883,-1.1800754719178457,3.786084325634633,26.11605546302635,-13.029140874467323,1.510425550421018,4,1.8400001525878906,2.140003204345703,-3.1199989318847656,-5.094997406005859,-5.349998474121094,1,-0.07636823336301579,-1.091611144760751,94.70999908447266,-2.9417498740778325,94.0199966430664,1.1065039072198755,95.25,-0.07636823336301579
8597,2014-04-16,94.6500015258789,95.12000274658205,94.01000213623048,94.72000122070312,55500.0,0.003924509454525715,1.5517174852892628,0.137253728663964,37.39199435197211,41.88533582835531,1.3417406699599042,2.5417074266760977,-2.5472695356332054,-5.960301318957846,41.55744591752401,1.1100006103515625,-0.03185968863999733,-2.2174983978271428,-5.411275032109089,0.976278236454803,-3.8143867149681085,-0.620610080686177,2.920473329594614,42.54142947768193,3.877279944442435,1.5968883171409698,4,1.2599983215332031,1.7700004577636719,-3.490001678466797,-5.465000152587891,-4.910003662109375,2,-0.07152672121838166,2.478256254436653,94.27999877929688,-1.091611144760751,94.70999908447266,-2.9417498740778325,94.0199966430664,-0.07152672121838166
8598,2014-04-17,95.1999969482422,95.66000366210938,94.29000091552734,94.63999938964844,67300.0,0.005810833740059973,-1.1746170148349986,-8.000000000000203,40.658488141138044,40.847390066259536,0.41002276696883655,1.896789876634088,-2.848738563718129,-6.414004686395131,39.837590405991975,1.3700027465820312,-0.4713851316859632,-1.5455028533935433,-4.800850641543178,1.7098449347560916,-3.1731767474683608,0.08217104068127412,1.9244304827191172,80.69495339876762,39.72437123905766,1.6276738940748148,4,0.7100028991699077,1.2200050354003764,-3.809997558593764,-6.014995574951186,-6.089996337890639,3,-0.06144956577363758,1.5517174852892628,94.6500015258789,2.478256254436653,94.27999877929688,-1.091611144760751,94.70999908447266,-0.06144956577363758
8599,2014-04-21,96.08000183105469,96.1500015258789,94.72000122070312,95.56999969482422,55500.0,0.009243749065358964,3.399990609998005,0.9107220708446635,36.266466562431766,40.197510470699655,-0.4814163317181084,0.9497012172427617,-3.451649577044577,-7.203598114400194,37.79385891024224,1.4300003051757812,-0.9718404042507842,-0.5919979095458956,-3.837228926983073,2.653233107891282,-2.2146134182644914,1.0306175991727002,0.6429829178456572,97.69737915318765,60.112433506550914,1.6226155087185887,4,-0.17000198364257812,0.3400001525878906,-4.452503204345703,-6.895000457763672,-7.1100006103515625,0,-0.06890094317673434,-1.1746170148349986,95.1999969482422,1.5517174852892628,94.6500015258789,2.478256254436653,94.27999877929688,-0.06890094317673434
8600,2014-04-22,96.56999969482422,96.72000122070312,95.83999633789062,96.13999938964844,95900.0,0.005099894404988925,1.4109611947785918,0.84313432165991,42.27782440549659,38.986836993442644,-0.9857153106409982,0.4380581157319625,-3.64476474965835,-7.59590454253248,36.09746333439203,0.8800048828125,-1.3193142103848743,-0.07400016784667685,-3.312248658616028,3.164248322922674,-1.6931244132313594,1.5451240775380057,-3.4599990844726562,95.8448337806708,57.10517751385553,1.619124245384676,4,-1.220001220703125,-0.14999771118164062,-4.807500839233398,-7.384998321533203,-6.319999694824219,1,-0.09557837202135033,3.399990609998005,96.08000183105469,-1.1746170148349986,95.1999969482422,1.5517174852892628,94.6500015258789,-0.09557837202135033
8601,2014-04-23,95.69000244140624,96.87000274658205,95.55999755859376,96.4000015258789,56900.0,-0.00911253242413701,-1.7010169811469948,-1.6511594897181006,37.541270797491826,38.107584976024974,-0.41771767424602047,1.1742762616367912,-2.4558704115408716,-6.637510076204762,34.07775735075408,1.3100051879882812,-1.386680919511818,-0.8244976043701371,-3.993688691297052,2.344693482556778,-2.4090931478336017,0.7600979390933276,-2.507801818847639,58.7412568757893,21.90109321236195,1.584595543463458,4,-0.7000007629394389,0.7299995422363423,-3.4800033569335795,-6.50500106811522,-6.400001525878892,2,-0.08726100836530504,1.4109611947785918,96.56999969482422,3.399990609998005,96.08000183105469,-1.1746170148349986,95.1999969482422,-0.08726100836530504
8602,2014-04-24,96.4000015258789,98.58999633789062,95.11000061035156,96.37999725341795,68800.0,0.007419783324882134,-1.7187492549412298,-0.028175067966192176,43.724017739759795,38.47506984144172,-1.3075458501859032,0.35322279944676893,-2.8710453472459676,-7.283667374671239,32.05048765055276,3.4799957275390625,-1.3498809410160817,-0.032498550415041905,-3.1192919743069467,3.054294873476863,-1.5758952623609872,1.5108981615309034,-3.070288818359373,49.06983387419292,10.991829325690034,1.543396711945949,4,-0.5500030517578125,0.020000457763671875,-3.450002670288086,-6.625,-6.760002136230469,3,-0.07748963799235808,-1.7010169811469948,95.69000244140624,1.4109611947785918,96.56999969482422,3.399990609998005,96.08000183105469,-0.07748963799235808
8603,2014-04-25,95.79000091552734,96.91000366210938,95.25,95.7300033569336,75900.0,-0.00632780706116276,-2.254895507651802,2.9992372234913858,49.81060181877162,39.80279878109104,-0.6849170338709172,0.8434362458417866,-1.9994681343345633,-6.595639123423439,30.183935064314504,1.660003662109375,-1.5875693417706174,-0.5389991760253849,-3.562423420103883,2.4844250680531133,-2.050711298064627,0.972712946013857,-2.144671190185548,27.64860581017569,-13.539522825810682,1.5117121220392475,4,0.05999755859375,0.6300010681152344,-2.4599990844726562,-5.879997253417969,-4.5800018310546875,4,-0.06315902488708636,-1.7187492549412298,96.4000015258789,-1.7010169811469948,95.69000244140624,1.4109611947785918,96.56999969482422,-0.06315902488708636
8604,2014-04-28,94.87999725341795,96.54000091552734,93.6500015258789,95.8499984741211,112400.0,-0.00949998594228929,1.4595675605480163,-16.167344862665548,45.04424031894885,40.858096799394524,0.4022026038875879,1.6190764963815383,-0.8801363841159571,-5.587996866617559,27.60577360386156,2.8899993896484375,-1.70863183673643,-1.3110027313232564,-4.334427305307031,1.7124218426605182,-2.8227150183151366,0.2007095556686238,3.7099990844726705,24.898725086679917,-18.107712205497137,1.5117122869918849,4,0.9700012207031392,1.5400047302246236,-1.279996871948228,-4.9699935913085795,-2.989997863769517,0,-0.060813625738785904,-2.254895507651802,95.79000091552734,-1.7187492549412298,96.4000015258789,-1.7010169811469948,95.69000244140624,-0.060813625738785904
8605,2014-04-29,94.5,96.13999938964844,94.27999877929688,95.58999633789062,50100.0,-0.0040050301899040575,-1.4313752867258402,1.1237061506999992,35.894943005935076,40.9566496824384,0.8373333949458583,1.6986726994363437,-0.3170233895422996,-5.128344870762987,24.791914117177377,1.8600006103515625,-1.6580993959757535,-1.445000076293951,-4.145601931626885,1.255601779038983,-2.795301003960418,-0.09469914862748396,3.991196441650388,17.206464914786988,-22.952128016721492,1.3503009276664686,4,1.6199989318847656,1.9200019836425781,-0.3149986267089844,-4.0749969482421875,-1.589996337890625,1,-0.05851850560102512,1.4595675605480163,94.87999725341795,-2.254895507651802,95.79000091552734,-1.7187492549412298,96.4000015258789,-0.05851850560102512
8606,2014-04-30,94.87999725341795,95.37999725341795,90.37000274658205,94.41999816894531,108800.0,0.004021134956803785,5.863010477360113,-0.4220189265615683,40.98690402560028,41.35608409061931,0.616195938954121,1.1010459459632926,-0.5076480471753655,-5.427744852874511,22.012747046084847,5.009994506835909,-1.4484219503177798,-0.8910026550293111,-3.3763035083584327,1.5942981982998106,-2.133653081693879,0.35164777163525685,3.514375289916998,54.86615599803578,14.062982826675182,1.2426504266645613,4,-0.3999977111816264,0.17000579833985796,-0.31499671936033735,-4.454994201660142,-1.9199981689452983,2,-0.048798454758082976,-1.4313752867258402,94.5,1.4595675605480163,94.87999725341795,-2.254895507651802,95.79000091552734,-0.048798454758082976
8607,2014-05-01,85.45999908447266,93.01000213623048,85.12000274658203,93.01000213623048,192500.0,-0.09928328880306703,1.0900652186654285,-16.413082779095955,22.699384414674824,39.36062812101229,9.60563644611318,9.989666115111618,9.039042216642699,4.015219621000952,19.98481124387936,9.759994506835923,-1.4919345615407735,-9.648500823974615,-14.637759146879873,-4.6592425010693574,-12.143129985427251,-7.153871662521979,12.613398666992182,2.8837685452835915,-40.333538163723894,2.4946291614526297,5,6.395000457763672,6.965003967285156,9.14000129699707,4.965003967285156,8.209999084472656,3,0.044816310228004363,5.863010477360113,94.87999725341795,-1.4313752867258402,94.5,1.4595675605480163,94.87999725341795,0.044816310228004363
8608,2014-05-02,87.30999755859375,88.16999816894531,85.5199966430664,85.97000122070312,133800.0,0.021647536788439004,-1.3660669886444916,-0.17748288692130273,31.91374463525932,38.876992351326464,7.284819764004553,7.69958625020692,7.285040730357366,2.1766645229780863,18.512415068155054,2.7099990844726562,-1.4643962176107692,-7.2685020446777315,-13.172836359121021,-1.364167730234442,-10.220669201899383,-4.31633488745608,9.986196492578117,19.176840307794677,-27.446119653829257,2.9521671572216475,5,4.545001983642578,5.1150054931640625,7.565000534057617,3.2800025939941406,6.180000305175767,4,0.026686541017150178,1.0900652186654285,85.45999908447266,5.863010477360113,94.87999725341795,-1.4313752867258402,94.5,0.026686541017150178
8609,2014-05-05,88.16000366210938,88.9000015258789,85.9000015258789,86.47000122070312,116900.0,0.009735495673850902,-1.1201399709921442,1.2611992985492724,32.496002825037294,37.79012328683099,5.80351790593302,6.583015333207612,6.54030891708112,1.3607245542308135,18.33233232063768,3.0,-1.4934439762872245,-6.034996032714844,-12.560733196710316,0.4907411312806289,-9.29786461471258,-2.7721274507171074,8.405618910787098,27.586223607790846,-21.401863382586786,3.2628685819977346,5,3.694995880126953,4.2649993896484375,6.924995422363281,2.4299964904785156,4.589996337890625,0,0.0345961353864388,-1.3660669886444916,87.30999755859375,1.0900652186654285,85.45999908447266,5.863010477360113,94.87999725341795,0.0345961353864388
8610,2014-05-06,87.11000061035156,89.41999816894531,87.01000213623047,87.75,104900.0,-0.011910197460768712,-4.73811080835604,-0.3786973166239301,31.45370540672603,37.113727132301456,6.001637643004315,7.307513187733605,7.652995536469348,2.4540430291443016,18.360627075789175,2.4099960327148438,-1.6608925782874309,-6.640499114990234,-13.826267180039878,0.545268950059409,-10.233383147515056,-3.0476150824654127,8.768884772966047,19.3957010643978,-31.14359977377894,3.5928840325248235,5,4.744998931884766,5.31500244140625,8.5625,3.5400009155273438,5.220001220703125,1,0.0548731344943747,-1.1201399709921442,88.16000366210938,-1.3660669886444916,87.30999755859375,1.0900652186654285,85.45999908447266,0.0548731344943747
8611,2014-05-07,89.08000183105469,89.0999984741211,87.45999908447266,87.45999908447266,89900.0,0.022615098230971853,-1.0246871718070802,-2.531256705528932,36.69374196462192,36.33258537950836,3.347420747233528,4.935273255779862,5.793395413740569,0.5552195880437694,17.435498281181726,1.9899978637695312,-1.8241262767059254,-4.254497909545904,-11.513627409258461,3.004631590166653,-7.88406265940219,-0.6249331596896184,6.153350594058793,50.1901063473859,-1.3046552340448088,3.62956474985628,5,1.9350013732910156,3.325000762939453,6.877500534057617,2.2350006103515625,3.619995117187514,2,0.04299508029106813,-4.73811080835604,87.11000061035156,-1.1201399709921442,88.16000366210938,-1.3660669886444916,87.30999755859375,0.04299508029106813
8612,2014-05-08,87.20999908447266,89.51000213623047,87.05999755859375,88.80999755859375,92000.0,-0.020992396813468872,-1.5789501158462398,-0.9876517046016474,32.044954777422305,34.358624597136206,4.2205683969815055,6.387720073044392,7.751122151564033,2.4785844653727054,16.375644988169665,2.4500045776367188,-2.2097088352167304,-5.651500701904297,-13.221669921762143,1.9186685179535488,-9.436585311833213,-1.8664160919753812,7.416552359928943,42.3558925996887,-5.220303806869111,3.7850846099289224,5,3.6200027465820312,4.915000915527344,8.875003814697266,4.105003356933594,5.430000305175781,3,0.06593280656304645,-1.0246871718070802,89.08000183105469,-4.73811080835604,87.11000061035156,-1.1201399709921442,88.16000366210938,0.06593280656304645
8613,2014-05-09,88.88999938964844,89.01000213623047,86.29000091552734,86.5999984741211,115700.0,0.019263849590785087,1.1501931468307938,-1.4312519371528025,34.40346748488189,33.1763165044621,1.6303180268584327,4.434155560607593,6.171471890189537,0.8574670821268455,16.30866022653681,2.720001220703125,-2.4612817432066123,-3.6535003662109347,-11.334726232255292,4.027725499833423,-7.4941132992331205,0.1871125668112512,5.16615913288399,82.82541158568803,39.87120044116834,3.840612933022181,5,1.7400016784667969,3.2350006103515625,7.305002212524414,2.4250030517578125,4.879997253417969,4,0.05377431445739811,-1.5789501158462398,87.20999908447266,-1.0246871718070802,89.08000183105469,-4.73811080835604,87.11000061035156,0.05377431445739811
8614,2014-05-12,89.69000244140625,90.23999786376952,88.87999725341797,89.55000305175781,94800.0,0.008999921895049168,1.1935666469777788,0.061135080208558915,35.27398367584492,33.10732102334097,0.018654622552261912,3.4710923055396705,5.465775727155545,0.09620889225581664,16.83503173696438,1.3600006103515483,-2.889284885940043,-2.636997604370123,-10.386779369731897,5.112784160991652,-6.51188848705101,1.2378932783107643,3.829986734569161,86.07605449902877,47.754462815049074,3.874890882680884,5,0.55999755859375,2.2249984741210938,6.504999160766602,1.625,4.519996643066406,0,0.04236810479346098,1.1501931468307938,88.88999938964844,-1.5789501158462398,87.20999908447266,-1.0246871718070802,89.08000183105469,0.04236810479346098
8615,2014-05-13,89.22000122070312,90.41000366210938,88.97000122070312,89.3499984741211,154700.0,-0.005240285515770493,-3.571456251892219,-0.9285558583106267,35.90414427160765,32.54256993956401,-0.3789238194193132,3.6983231325526305,5.964669789649022,0.6149100589014438,17.356020379664898,1.44000244140625,-3.4320778948547,-2.8324989318847713,-10.615727340042156,4.950729476272613,-6.724113135963464,1.059115272193921,3.795988769508682,71.11646485203244,33.9164020892419,3.891614204078693,5,-0.154998779296875,2.6949996948242188,6.882499694824219,2.095001220703125,5.269996643066392,1,0.03956510570499461,1.1935666469777788,89.69000244140625,1.1501931468307938,88.88999938964844,-1.5789501158462398,87.20999908447266,0.03956510570499461
8616,2014-05-14,87.08000183105469,88.9000015258789,86.83999633789062,88.9000015258789,77000.0,-0.023985646271789784,1.2637423444043412,14.000293444450966,30.885982543779008,33.45219195390892,0.601549818396137,5.556125225382033,8.017735171155707,2.7777683506658093,18.759986364365155,2.3800048828125,-3.9528721488780576,-4.612498474121097,-12.624601854925046,3.3996049066828533,-8.618550164523072,-0.6064467837191216,5.462228924539332,19.174766720306955,-15.841266634249344,4.006051690401973,5,0.8849983215332031,4.834999084472656,9.157499313354492,4.2350006103515625,7.049995422363267,2,0.060289387799802974,-3.571456251892219,89.22000122070312,1.1935666469777788,89.69000244140625,1.1501931468307938,88.88999938964844,0.060289387799802974
8617,2014-05-15,87.87999725341797,87.97000122070312,85.63999938964844,86.58000183105469,166500.0,0.009186901763224231,2.148643981297716,-0.7142833188710171,33.90313124914606,33.67323491100745,0.2021941334174926,4.451145294214626,7.172159036008608,2.016852493835998,20.366395667626374,2.3300018310546875,-4.375630903480527,-3.4740028381347656,-11.531915208940461,4.58390953267093,-7.502959023537613,0.5549533472680821,4.216899821635337,46.96008086831069,10.55721826449468,4.028956185402849,5,0.1450042724609375,3.9750022888183594,8.492504119873047,3.4350051879882812,6.290000915527344,3,0.05484751758611095,1.2637423444043412,87.08000183105469,-3.571456251892219,89.22000122070312,1.1935666469777788,89.69000244140625,0.05484751758611095
8618,2014-05-16,89.3499984741211,89.41999816894531,87.30999755859375,87.62000274658203,129200.0,0.01672736989811363,1.2566910372739735,1.3307706302488953,38.99721905132005,34.39559226948331,-1.0594096543449893,2.656611380206485,5.63274391628633,0.5688491589573346,21.461732557911983,2.1100006103515625,-4.9215631477498505,-1.7115016937255803,-9.60460964657264,6.18160625912148,-5.6580556701491105,2.23505228269795,2.3282849412239415,77.77768891931403,38.27059154020131,3.9465539764235285,5,-1.3249969482421875,2.5050010681152344,7.470003128051758,1.9650039672851562,4.730003356933594,4,0.03682149940360935,2.148643981297716,87.87999725341797,1.2637423444043412,87.08000183105469,-3.571456251892219,89.22000122070312,0.03682149940360935
8619,2014-05-19,89.45999908447266,89.63999938964844,88.45999908447266,88.80000305175781,119600.0,0.001231120450252865,1.3137337033352532,0.3815015391128712,39.86323562944477,35.32998451645206,-1.0790913194748413,2.1346734785123402,5.432544209563105,0.48282710503255544,22.29850458820368,1.1800003051757812,-4.27319467921491,-1.270500946044919,-8.825474246298697,6.284472354208859,-5.047987596171808,2.50698570408197,1.8247874907466013,80.08377931396289,36.19614867785363,3.7774866501268898,5,-1.43499755859375,2.395000457763672,7.48750114440918,1.8550033569335938,5.450004577636719,0,0.04817792983123148,1.2566910372739735,89.3499984741211,2.148643981297716,87.87999725341797,1.2637423444043412,87.08000183105469,0.04817792983123148
8620,2014-05-20,87.33999633789062,89.0,86.52999877929688,89.0,89100.0,-0.023697772951911333,1.9758985200845667,-2.51517218259794,35.827073265382055,35.233687994314295,1.203531453297117,3.7183758019196063,7.455841132289294,2.6233464054617173,23.09240635922237,2.9300003051757812,-3.9732372850667588,-2.9290035247802706,-10.099921594282335,4.241914544721794,-6.514462559531296,0.6564555099707547,3.5749032076104044,42.49992370605469,0.0009612730302777095,3.5854590347510307,5,0.6850051879882812,4.515003204345703,9.295003890991211,3.975006103515625,7.060005187988281,1,0.07865815244603613,1.3137337033352532,89.45999908447266,1.2566910372739735,89.3499984741211,2.148643981297716,87.87999725341797,0.07865815244603613
8621,2014-05-21,87.33999633789062,88.06999969482422,86.86000061035156,87.26000213623047,74900.0,0.0,-1.7500065023451792,-0.04818917179887857,55.471465512991934,37.83663363159982,1.0401367793942313,3.2261459793891447,7.377451245584808,2.650138720075077,24.13381587124116,1.2099990844726562,-3.7344575092346304,-2.511503219604492,-9.316462338562232,4.293455899353248,-5.913982779083355,0.8909763398743706,3.22720939967526,42.49992370605469,-4.803132497165919,3.402479559478869,5,0.6850051879882812,4.515003204345703,9.15500259399414,3.975006103515625,7.3800048828125,2,0.0818640007519329,1.9758985200845667,87.33999633789062,1.3137337033352532,89.45999908447266,1.2566910372739735,89.3499984741211,0.0818640007519329
8622,2014-05-22,88.93000030517578,89.22000122070312,86.61000061035156,87.12999725341797,128000.0,0.018204763383936173,1.1932733241011437,22.501669051025274,54.787236201161456,40.10149682229755,-0.3131590583189734,1.1044392634743758,5.73558862167414,1.0811164156205564,24.121323696870732,2.6100006103515625,-3.3228549442443693,-0.5479991912841768,-6.620139416261495,5.524141033693141,-3.5840693037728357,2.488070921204482,1.3103732529310719,77.17045192501116,25.222795366836536,3.0360701124886567,5,-0.904998779296875,2.924999237060547,7.340000152587891,2.5050010681152344,6.230003356933594,3,0.05847292174066854,-1.7500065023451792,87.33999633789062,1.9758985200845667,87.33999633789062,1.3137337033352532,89.45999908447266,0.05847292174066854
8623,2014-05-23,89.73999786376953,89.80000305175781,88.44999694824219,88.9000015258789,71700.0,0.009108259932690155,1.8124930461734086,0.4666638409697792,54.68007414247341,42.25772909636737,-1.1062372119069153,-0.19188709607612964,4.881108337414744,0.2907964478745271,23.998616752071392,1.350006103515625,-3.12160261266321,0.5644985198974553,-4.737613615644477,5.866610655439388,-2.086557547873511,3.2155545876684215,0.1931534456458337,98.16498135817045,41.35387331747853,2.651056067770966,5,-1.714996337890625,2.115001678466797,6.4250030517578125,1.6950035095214844,6.4900054931640625,4,0.049364836311906135,1.1932733241011437,88.93000030517578,-1.7500065023451792,87.33999633789062,1.9758985200845667,87.33999633789062,0.049364836311906135
8624,2014-05-27,89.11000061035156,90.87999725341795,88.48999786376953,90.52999877929688,109600.0,-0.007020250372351655,1.254721598433828,-1.6904813805631245,56.07533166531167,44.498972140112265,-0.6338180914068516,-0.017209899475432167,5.42485763714069,0.9454702289659309,24.81316097032783,2.3899993896484233,-2.6270021480103054,0.22300109863280682,-4.349967943486632,4.795970140752246,-2.0634834224269127,2.5094856196925264,-3.9899978637695312,59.310407725510274,-2.141234179500188,2.2864845210597173,5,-0.8500022888183594,2.7449989318847656,7.055000305175781,2.325000762939453,6.449996948242202,1,0.05577377608193812,1.8124930461734086,89.73999786376953,1.1932733241011437,88.93000030517578,-1.7500065023451792,87.33999633789062,0.05577377608193812
8625,2014-05-28,88.97000122070312,89.70999908447266,88.72000122070312,89.19999694824219,123600.0,-0.0015710850486985173,-1.7123387889049142,0.1619690310656451,49.62405818988895,46.58098054523558,-0.5956494604211855,-0.32964747285498675,5.458440165282241,1.1408781745270034,25.671724170284815,0.9899978637695312,-2.28954464583434,0.3595016479492159,-3.376645771467409,4.095649067365841,-1.5085720617590965,2.2275753576575283,-3.7347985839843716,55.26937858800719,-7.292543929097818,1.8680737097083144,5,-0.7100028991699219,2.884998321533203,7.194999694824219,2.4650001525878906,6.44000244140625,2,0.06676410430377766,1.254721598433828,89.11000061035156,1.8124930461734086,89.73999786376953,1.1932733241011437,88.93000030517578,0.06676410430377766
8626,2014-05-29,90.25,90.51000213623048,89.30999755859375,89.4800033569336,112800.0,0.014386858061535168,-1.1621543600635347,-3.3478736814171035,60.8262133806747,49.572434115405436,-1.5407188600639188,-2.080992599495744,4.026353578486265,-0.08879945687566249,25.89686172243034,1.540000915527358,-1.9898332508522572,1.8710002899169922,-0.5833751829206619,4.325375762754646,0.6438125534981651,3.0981880263358192,-4.901901470947266,85.2459543629632,19.296633701822117,1.2271877364188268,5,-1.5450019836425781,1.6049995422363281,5.635000228881836,1.1850013732910156,4.089996337890625,3,0.04598339640863047,-1.7123387889049142,88.97000122070312,1.254721598433828,89.11000061035156,1.8124930461734086,89.73999786376953,0.04598339640863047
8627,2014-05-30,89.29000091552734,90.51000213623048,88.75,90.51000213623048,75200.0,-0.010637108969226095,1.8852465167470858,-1.5844240772851312,51.501507263676345,50.961799472333915,-0.4019460651167037,-0.8636259264124817,4.849955137556947,0.9367276449763722,24.499677064945224,1.760002136230483,-1.6947020093003857,0.7195011138915959,-1.3421649426156819,2.7811671703988736,-0.311331914362043,1.7503341421452348,-3.8312644119873056,34.56806015604171,-28.03840375144648,1.0308330282536364,5,-0.5850028991699219,2.5649986267089844,6.415000915527344,2.145000457763672,4.650001525878892,4,0.060813083766376286,-1.1621543600635347,90.25,-1.7123387889049142,88.97000122070312,1.254721598433828,89.11000061035156,0.060813083766376286
8628,2014-06-02,89.63999938964844,89.87000274658203,88.23999786376953,89.47000122070312,64400.0,0.003919794719816405,4.174578570044565,-0.13934262200765277,49.80573787595678,52.06652194416858,-0.7895069329852333,-1.0857851488099755,4.334832652921989,0.6464950963301987,23.106453696449268,1.6300048828125,-1.0300304589986524,0.9529994964599666,-1.0717544689986909,2.977753461918624,-0.05937748626936923,1.9653764791893025,-4.072837671110847,53.030373089038804,-6.334402826042151,1.012376982729331,6,-0.9350013732910156,1.3750038146972656,6.495000839233398,1.7950019836425781,4.510002136230469,0,0.061579700022826867,1.8852465167470858,89.29000091552734,-1.1621543600635347,90.25,-1.7123387889049142,88.97000122070312,0.061579700022826867
8629,2014-06-03,91.20999908447266,91.5199966430664,89.30999755859375,89.30999755859375,132500.0,0.017514499169056563,-1.3263129575123376,11.17659994614487,57.122400775500736,54.43266944529288,-2.330210136466391,-2.5461114908986104,2.617449276653815,-0.8426657849306309,21.754839222527966,2.2099990844726562,-0.43657516340662994,2.370499420166013,0.07194553904993484,4.669053301282091,1.2212224796079738,3.5197763607240518,-5.536580655237458,90.54885140353,31.32099693391958,1.149276940558041,6,-2.145000457763672,-0.37999725341796875,4.92500114440918,0.6800041198730469,2.3799972534179688,1,0.055037872194382276,4.174578570044565,89.63999938964844,1.8852465167470858,89.29000091552734,-1.1621543600635347,90.25,0.055037872194382276
8630,2014-06-04,91.88999938964844,92.0500030517578,90.33999633789062,90.87000274658205,105100.0,0.007455326301955223,1.5522412703473971,0.5368399073230008,69.22461898750389,55.96079760912754,-2.566849901194743,-3.0036434509860044,1.8084683345407768,-1.4514228745542823,20.655630633529142,1.7100067138671733,-0.055950432777734704,2.811499786376956,0.28718124712943904,5.335818325624473,1.5493405167531904,4.0736590560007215,-5.982717831859986,95.80043453447776,30.20464794803796,1.2621592696237611,6,-2.55999755859375,-1.2599983215332031,4.245000839233398,0.5400009155273438,1.5699996948242188,2,0.039939037907521735,-1.3263129575123376,91.20999908447266,4.174578570044565,89.63999938964844,1.8852465167470858,89.29000091552734,0.039939037907521735
8631,2014-06-05,92.91000366210938,93.41000366210938,90.76000213623048,91.43000030517578,88200.0,0.011100275103232304,1.137095111964278,1.450988458632858,69.75650071589233,57.62404922187542,-3.0325651286999005,-3.923143175073861,0.6316030041236615,-2.388898893435595,19.712081436311696,2.650001525878892,0.3319056104823801,3.6400039672851534,0.5890386390840092,6.690969295486298,2.114521303184574,5.165486631385733,-6.634158814682763,90.32883096261601,21.451433662715402,1.5254826641005723,6,-2.085002899169922,-2.660003662109375,3.359996795654297,-0.3400001525878906,0.6899948120117188,3,0.0269077591374538,1.5522412703473971,91.88999938964844,-1.3263129575123376,91.20999908447266,4.174578570044565,89.63999938964844,0.0269077591374538
8632,2014-06-06,92.95999908447266,93.33999633789062,92.36000061035156,92.88999938964844,114600.0,0.0005381059131706056,1.3614519850352518,0.0472969838185033,65.95933417160003,58.877300336222824,-2.738802377579134,-3.710515890760661,0.4298303719646128,-2.3416654460968687,18.960306716156346,0.9799957275390625,1.072081943653913,3.4024993896484403,0.09591209530100286,6.709086683995878,1.7492057424747287,5.055793036822152,-6.113421531871424,91.29585932415742,22.57169876162243,1.6532936471737185,6,-2.134998321533203,-3.694995880126953,1.805002212524414,0.37000274658203125,-0.23999786376953125,4,0.014845065264727175,1.137095111964278,92.91000366210938,1.5522412703473971,91.88999938964844,-1.3263129575123376,91.20999908447266,0.014845065264727175
8633,2014-06-09,93.66999816894531,94.23999786376952,93.0999984741211,93.12999725341795,50700.0,0.007637683858274125,-2.8000076294138867,7.7143324250683225,67.67422538558563,60.16606630514215,-3.165602369924599,-4.262593662102276,-0.42102215254973885,-2.961934026248528,18.037966084732272,1.2799987792968608,1.2909516005956903,3.8734985351562443,0.11055216946296298,7.636444900849526,1.9920253523096108,5.754971718002878,-6.298346527583433,88.43814078011741,20.277173912368227,1.8814731828466396,6,-2.4300003051757812,-3.7900009155273438,-1.5299968719482422,-1.2449951171875,-1.7599945068359375,0,0.0028825053671286405,1.3614519850352518,92.95999908447266,1.137095111964278,92.91000366210938,1.5522412703473971,91.88999938964844,0.0028825053671286405
8634,2014-06-10,93.48999786376952,93.5,93.0199966430664,93.1500015258789,50600.0,-0.0019216430948482133,1.6666807951511042,0.6296217804715659,80.84255506061803,63.6347881796676,-2.569132984979376,-3.9877652848239364,-0.37977861750056263,-2.6862714752835046,17.771125372849568,0.6500015258789062,1.4319818937807156,3.503498458862296,-0.6047083385778933,7.611705256302486,1.4493950601422085,5.557601857582384,-5.431511600166871,80.76923829328548,8.975574180062935,2.0541033987200947,6,-2.249999999999986,-3.5499992370605327,-1.3499965667724467,-1.0649948120117045,-2.839996337890611,1,0.0070596178969981604,-2.8000076294138867,93.66999816894531,1.3614519850352518,92.95999908447266,1.137095111964278,92.91000366210938,0.0070596178969981604
8635,2014-06-11,92.75,93.5999984741211,92.23999786376952,93.3000030517578,49400.0,-0.007915262388259126,1.3652310060239612,-1.617673458396938,75.25680662212028,65.23818742871711,-1.381873203176852,-3.1302380801254515,0.15261931209360569,-1.858573601117456,17.42888001077148,1.3600006103515767,1.5160921608916595,2.587000656127927,-1.6826929402652553,6.856694252521109,0.4521538579313358,4.721847454324518,-4.073362576380674,57.18391686580586,-17.55862603045872,2.134846798196589,6,-1.5100021362304688,-2.8100013732910156,-0.6099987030029297,-0.3249969482421875,-0.6500015258789062,2,0.00905656428992585,1.6666807951511042,93.48999786376952,-2.8000076294138867,93.66999816894531,1.3614519850352518,92.95999908447266,0.00905656428992585
8636,2014-06-12,92.33000183105469,92.6999969482422,91.77999877929688,92.58000183105469,30500.0,-0.004528282144962925,2.7551694070750767,0.45454293244556593,67.8197412879621,67.05132454252664,-0.7105169677731737,-2.4208760731413292,0.3900289881794947,-1.3422083773751297,16.207429719439695,0.970001220703125,1.6292054998258294,1.9045024871826115,-2.2098305418130764,6.018835516178299,-0.15266402731523954,3.9616690016804625,-3.0970283634203497,22.357855953256113,-49.926301967140866,2.0571665144978457,6,-1.0900039672851562,-2.390003204345703,-0.1900005340576172,0.095001220703125,-0.9900054931640625,3,0.012238678988500729,1.3652310060239612,92.75,1.6666807951511042,93.48999786376952,-2.8000076294138867,93.66999816894531,0.012238678988500729
8637,2014-06-13,92.6999969482422,93.2300033569336,91.79000091552734,92.73999786376952,50300.0,0.00400731192299264,1.8235012528516399,0.1600036621092613,66.26376123136984,68.8799938042392,-0.610093680207342,-2.541561227444248,-0.17330304865983237,-1.6174967921802335,14.633955762098406,1.44000244140625,1.9183054771257275,2.0334976196289176,-2.0172043573759595,6.084199596633795,0.008146631126479065,4.058848608131356,-2.9663210409943446,37.39831346898853,-30.306231336563968,2.0253509885024377,6,-0.9249992370605611,-2.7599983215332173,-0.9899940490722798,-0.2749938964843892,-0.3399963378906392,4,0.009708754644095485,2.7551694070750767,92.33000183105469,1.3652310060239612,92.75,1.6666807951511042,93.48999786376952,0.009708754644095485
8638,2014-06-16,92.63999938964844,92.9499969482422,91.3499984741211,92.68000030517578,56100.0,-0.0006472228756088105,4.517291274779116,1.0000000000007105,70.69170925600284,70.38769474651721,-0.0891711690867254,-2.342551139531878,-0.28553558574816407,-1.4575494451847248,13.704281867663969,1.599998474121108,1.9372997241429317,1.809000015258789,-2.2835917152695515,5.90159174578713,-0.23729585000538123,3.8552958805229594,-2.4556912867484186,57.3333740234375,-10.960688361218203,2.046295865264171,6,-0.3500022888183594,-2.700000762939453,-1.1624984741210938,-0.214996337890625,-0.7399978637695312,0,0.0008635776293368647,1.8235012528516399,92.6999969482422,2.7551694070750767,92.33000183105469,1.3652310060239612,92.75,0.0008635776293368647
8639,2014-06-17,93.7699966430664,94.83000183105469,92.23999786376952,92.9499969482422,108400.0,0.012197725182025776,-1.312505747596211,-20.49952317375513,75.21010928808467,71.05274922435952,-0.9139565060913242,-3.3024149230492554,-1.5111283445972674,-2.48352411351577,13.158147060140207,2.5900039672851705,2.242872956840415,2.7234973907470703,-1.5163751941888108,6.9633699756829515,0.6035610982791297,4.843433683215011,-3.1801195640794333,69.54011018764346,-0.38490208307642604,2.1199362924679384,6,-0.9749946594238281,-3.5349960327148438,-2.392496109008789,-1.3449935913085938,-1.9899978637695312,1,-0.019835694225702638,4.517291274779116,92.63999938964844,1.8235012528516399,92.6999969482422,2.7551694070750767,92.33000183105469,-0.019835694225702638
8640,2014-06-18,94.20999908447266,94.75,93.0500030517578,93.44000244140624,76800.0,0.0046923585065392626,-1.193550927589427,0.9390206458936501,72.81109393224762,71.39214847062121,-1.1066328527257667,-3.3743492059293203,-2.049064784416629,-2.7952916828042476,11.941065741207346,1.6999969482422017,2.5972916763804506,2.8199996948242188,-1.265872968384599,6.905872358033037,0.7770633632198098,4.862936026428628,-3.1113070352375587,82.18384630731083,13.610373761732859,2.0429363316044116,6,-1.1199989318847656,-3.9749984741210938,-3.1274986267089844,-1.7849960327148438,-3.6100006103515625,2,-0.037787895055616194,-1.312505747596211,93.7699966430664,4.517291274779116,92.63999938964844,1.8235012528516399,92.6999969482422,-0.037787895055616194
8641,2014-06-19,94.48999786376952,95.19000244140624,94.08999633789062,94.73999786376952,51300.0,0.0029720707145513003,-1.0952436312906288,-0.3246767401535734,82.50004291542595,73.230004997713,-1.2727871913862288,-3.2582763589188772,-2.4708962774735284,-2.932469472824252,10.728275294926563,1.1000061035156108,2.7441889038107945,2.7424983978271342,-1.094976867969379,6.579973663623647,0.8237607649288776,4.661236030725391,-2.943548640716074,81.77073295755947,8.528327939308696,1.9187376328982593,6,-1.2199974060058452,-4.074996948242173,-3.99999618530272,-2.0649948120117045,-3.529998779296861,3,-0.025293675983506625,-1.193550927589427,94.20999908447266,-1.312505747596211,93.7699966430664,4.517291274779116,92.63999938964844,-0.025293675983506625
8642,2014-06-20,94.12999725341795,94.87999725341795,93.91999816894531,94.87999725341795,142700.0,-0.0038099335219649033,1.559997558593712,3.0,78.02749824980818,74.38036864929326,-0.8150837535630728,-2.623224602465328,-2.2363021121141315,-2.451048654358459,10.059866649582602,0.959999084472642,2.671621018381458,2.122497940063468,-1.6145294107207917,5.859525290847728,0.25398426467133106,3.991011615455605,-2.0734505797951215,72.3957267487487,-3.2627749028779363,1.8685136753921305,6,-0.8599967956542827,-3.714996337890611,-4.189996719360337,-1.704994201660142,-3.5799942016601562,4,-0.02963987035945681,-1.0952436312906288,94.48999786376952,-1.193550927589427,94.20999908447266,-1.312505747596211,93.7699966430664,-0.02963987035945681
8643,2014-06-23,94.16999816894531,94.51000213623048,93.62999725341795,94.05999755859376,58900.0,0.0004249539646714595,1.227836365743415,-0.14666748046873104,72.83954105810939,73.49114487123677,-0.8679781336877994,-2.4393932103654947,-2.3580524788006443,-2.345490754516078,9.600018580089076,0.8800048828125284,2.513132122538906,1.9409988403320284,-1.755062137998138,5.637059818662195,0.09296835116694524,3.7890293294971116,-1.674767687832798,65.4236376379436,-8.006349882924908,1.8480304891650803,6,-0.8999977111816406,-3.30999755859375,-4.229997634887695,-1.7449951171875,-4.05999755859375,0,-0.019220533012505037,1.559997558593712,94.12999725341795,-1.0952436312906288,94.48999786376952,-1.193550927589427,94.20999908447266,-0.019220533012505037
8644,2014-06-24,94.08000183105469,95.2699966430664,93.4800033569336,93.70999908447266,57000.0,-0.0009556795119520789,-3.313266966329316,3.3636426688865493,68.5909027320818,72.75048888345471,-0.7660463554031338,-2.063776717337106,-2.312884102797483,-2.121275834643285,9.808346461090316,1.7899932861328125,2.4364309251104856,1.6025024414062443,-1.872282784569407,5.077287667381896,-0.13489017158158845,3.339895054394077,-1.207503275501054,46.39647534701851,-23.20396702108873,1.7373926129878272,6,-0.7700042724609375,-3.180004119873047,-4.14000129699707,-1.654998779296875,-6.730003356933594,1,-0.02317177150028704,1.227836365743415,94.16999816894531,1.559997558593712,94.12999725341795,-1.0952436312906288,94.48999786376952,-0.02317177150028704
8645,2014-06-25,94.91000366210938,95.1500015258789,93.5999984741211,93.5999984741211,67100.0,0.00882229820259961,-1.3664075012375878,3.5405282800998,67.54391600678876,72.719841629991,-1.40520199118113,-2.5570528372817023,-3.2012377016750975,-2.8536620134546524,10.027932639647382,1.5500030517578125,2.288035019405001,2.1355041503906307,-1.082945326635965,5.353953627417226,0.5262794118773257,3.7447288889039356,-1.6539054125536978,79.88858484856235,12.376839489864722,1.6092247385132994,6,-1.600006103515625,-4.010005950927734,-4.970003128051758,-2.4850006103515625,-7.140007019042969,2,-0.03297866149026485,-3.313266966329316,94.08000183105469,1.227836365743415,94.16999816894531,1.559997558593712,94.12999725341795,-0.03297866149026485
8646,2014-06-26,94.4000015258789,95.0,93.98999786376952,95.0,63200.0,-0.00537353404859342,2.3666823493509113,-0.4580122885180979,61.68835350915648,72.21146299418952,-0.637758463550611,-1.8131636297560192,-2.7428543737849935,-2.2373208887344163,10.67406657852435,1.010002136230483,2.0142901587409483,1.418001937866208,-1.6465840409347976,4.482587916667214,-0.11429105153429475,2.950294927266711,-0.9199981689453125,51.39673852816067,-12.565061352287941,1.5322929894005004,6,-1.0900039672851562,-3.460002899169922,-4.460000991821289,-1.9749984741210938,-5.400001525878906,3,-0.04025426896540962,-1.3664075012375878,94.91000366210938,-3.313266966329316,94.08000183105469,1.227836365743415,94.16999816894531,-0.04025426896540962
8647,2014-06-27,94.72000122070312,95.0,93.69000244140624,93.69000244140624,363800.0,0.0033898272208872093,-1.5436875944416035,-1.7166689978765035,59.09883059802927,70.92336536552578,-0.7164272875174049,-1.7976708315489844,-3.123746839896043,-2.4392592575154026,11.019439836042016,1.3099975585937642,1.845836492013703,1.4665016174316463,-1.1502888881845479,4.0832921230478405,0.1581063646235492,2.7748968702397434,0.5499954223632812,69.27388350424945,8.060843051525794,1.3083952528080978,6,-0.9650039672851562,-3.7800025939941406,-4.780000686645508,-2.2949981689453125,-5.819999694824219,4,-0.039695967987473324,2.3666823493509113,94.4000015258789,-1.3664075012375878,94.91000366210938,-3.313266966329316,94.08000183105469,-0.039695967987473324
8648,2014-06-30,95.16000366210938,95.61000061035156,94.23999786376952,94.7699966430664,115900.0,0.004645295985385545,1.1240337585682991,0.3786480400580671,63.84749792184107,69.66085299149871,-0.850851266613077,-1.9003569511294245,-3.6385153718420895,-2.754409522827018,11.273706515211133,1.3700027465820455,1.8513816058157602,1.6305038452148466,-0.5009604988679826,3.7619681892976757,0.5647716731734249,2.6962360172562683,-1.4700012207031392,78.87335546935165,19.302325992391935,1.065732172041418,6,-0.8300018310546875,-3.235004425048828,-5.220003128051758,-2.7350006103515625,-5.650001525878906,0,-0.048444729223851235,-1.5436875944416035,94.72000122070312,2.3666823493509113,94.4000015258789,-1.3664075012375878,94.91000366210938,-0.048444729223851235
8649,2014-07-01,96.2300033569336,97.44000244140624,95.12000274658205,95.31999969482422,118400.0,0.011244216620919234,-2.541990868005438,2.3333007296699857,77.35854715054984,70.16612557131006,-1.7156175775159852,-2.714142926941591,-4.800758710069573,-3.6855209321297764,12.704520930103474,2.3199996948241903,1.8971263020703617,2.4495033264160213,0.28604947154505567,4.612957181286987,1.3677763989805385,3.531230253851504,-2.540000915527358,68.48963973003123,8.260711367735396,1.0817269274354833,7,-0.7700004577636719,-3.390003204345703,-6.290002822875977,-3.8050003051757812,-6.560005187988281,1,-0.06359765699978093,1.1240337585682991,95.16000366210938,-1.5436875944416035,94.72000122070312,2.3666823493509113,94.4000015258789,-0.06359765699978093
8650,2014-07-02,95.55999755859376,95.9800033569336,95.11000061035156,95.8499984741211,40700.0,-0.006962545723444125,2.163584913512089,-0.31868104228845817,74.43264318675514,69.26974782367999,-0.9319840876442242,-1.8499400665008636,-4.248480457620744,-2.8749613852168636,14.114406178605647,1.1200027465820312,1.9117690739920334,1.5959976196289176,-0.5142133559318722,3.7062085951897075,0.5408921318485227,2.6511031074093125,-1.7199951171875227,49.866536458334096,-14.52688017693255,1.0551054877803923,7,-0.09999465942384234,-2.7199974060058736,-5.502498626708999,-3.1349945068359517,-4.839996337890639,2,-0.08591460123718198,-2.541990868005438,96.2300033569336,1.1240337585682991,95.16000366210938,-1.5436875944416035,94.72000122070312,-0.08591460123718198
8651,2014-07-03,95.41000366210938,96.01000213623048,95.22000122070312,95.75,35700.0,-0.0015696306018888606,-1.1944432670707807,1.1723974638920887,71.20506238433511,68.51169939418298,-0.7127126018621084,-1.5842759588305455,-4.192015054152918,-2.575875443573125,14.989116636030166,0.790000915527358,1.7680545504864256,1.3210037231445284,-0.8222462847328416,3.4642537310218984,0.24937871920585053,2.3926287270832063,-1.426001220703128,45.86669921875038,-21.0350391351539,1.071625003938682,7,0.049999237060546875,-2.5700035095214844,-5.352504730224609,-2.9850006103515625,-3.4800033569335938,3,-0.08007553428149672,2.163584913512089,95.55999755859376,-2.541990868005438,96.2300033569336,1.1240337585682991,95.16000366210938,-0.08007553428149672
8652,2014-07-07,94.33999633789062,95.30999755859376,94.16999816894531,95.08999633789062,54700.0,-0.011214833698237059,-1.0917490270739685,2.205906112557221,61.486451655473466,67.25024501611232,0.4360735265546509,-0.42749992582648133,-3.2527870509274237,-1.3756953771339226,15.6007474226318,1.2400054931640625,1.6165701016653173,0.18199653625488565,-1.8960774441982693,2.2600705167080406,-0.8570404539716918,1.2210335264814631,-0.21775389648438193,5.19871397040641,-60.3144721927542,1.0390369902265768,7,1.1200065612792969,-1.4999961853027344,-4.05999755859375,-1.9149932861328125,-3.4799957275390625,0,-0.05660373696395693,-1.1944432670707807,95.41000366210938,2.163584913512089,95.55999755859376,-2.541990868005438,96.2300033569336,-0.05660373696395693
8653,2014-07-08,93.94000244140624,94.5199966430664,93.56999969482422,94.23999786376952,150100.0,-0.004239918507647156,1.2093132601732755,0.399993896484375,51.2744051765453,65.32618973216381,0.8940282033664602,-0.006578093896607129,-2.9712516742092134,-0.8625002927571757,15.686451858703526,0.9499969482421875,1.350375276554587,-0.23149757385255043,-2.299707662658008,1.8367125149529073,-1.2656026182552722,0.8026074705501713,3.5,9.560787699926134,-53.1527257054518,1.0341050444027282,7,1.5649986267089986,-1.1000022888183452,-3.660003662109361,-1.5149993896484233,-1.870002746582017,1,-0.0536512751175513,-1.0917490270739685,94.33999633789062,-1.1944432670707807,95.41000366210938,2.163584913512089,95.55999755859376,-0.0536512751175513
8654,2014-07-09,94.1500015258789,94.68000030517578,93.83999633789062,93.91000366210938,47200.0,0.002235459644613691,-3.420927944748941,-0.8000050863406323,49.534180622292986,63.3251080227754,0.7766788709919439,-0.17349109675355123,-3.2703748025445663,-0.9802398366047953,15.855335314821534,0.8400039672851562,1.1519621295845894,-0.05449867248535156,-2.097835900246565,1.988838555275862,-1.0761672863659584,0.9671699413952553,3.2126008605956855,23.770543062260664,-34.973148703265515,1.021668613880605,7,1.3549995422363281,-0.7750015258789062,-4.290000915527344,-1.7249984741210938,-1.599998474121108,2,-0.04928305166700442,1.2093132601732755,93.94000244140624,-1.0917490270739685,94.33999633789062,-1.1944432670707807,95.41000366210938,-0.04928305166700442
8655,2014-07-10,93.58999633789062,93.87999725341795,92.6500015258789,92.6500015258789,42300.0,-0.005948010397369474,-1.6170266299804092,3.916679912261182,43.30356889436382,61.28235417668733,1.26251707761827,0.4771340602841576,-2.795588190874696,-0.34322822524478624,16.176134023291883,1.5,1.027203476063761,-0.6565036773681641,-2.60635348806467,1.2933461333283418,-1.631428582716424,0.318421227980096,3.6967539947509636,27.976030989868228,-26.704237954253365,0.974924905348253,7,1.4550056457519531,0.3000030517578125,-3.642496109008789,-1.1649932861328125,-1.1399993896484233,3,-0.04188479882820839,-3.420927944748941,94.1500015258789,1.2093132601732755,93.94000244140624,-1.0917490270739685,94.33999633789062,-0.04188479882820839
8656,2014-07-11,93.45999908447266,93.9000015258789,92.7300033569336,93.23999786376952,42700.0,-0.0013890079976991432,1.127257594673325,0.2340451435389374,44.838231110505184,59.69784312251799,1.3914817466279885,0.7337481276814231,-2.7663274371284103,-0.13715668166361183,16.77842341986702,1.1699981689453125,0.95115738480402,-0.8430007934570369,-2.6165412065250706,0.9305396196109967,-1.7297709999910467,0.043769413076972796,3.6412812958984233,30.45108145394662,-21.079987179376538,0.8867702065340157,7,1.5850028991699219,0.6400032043457031,-3.4799976348876953,-1.0349960327148438,-0.5899963378906108,4,-0.029317332448216882,-1.6170266299804092,93.58999633789062,-3.420927944748941,94.1500015258789,1.2093132601732755,93.94000244140624,-0.029317332448216882
8657,2014-07-14,93.5999984741211,94.1500015258789,93.12000274658205,94.1500015258789,30700.0,0.0014979605287808173,2.74542932445549,-2.4999999999998384,45.67527047287169,57.67870673929917,1.202341468665935,0.7005492535334099,-2.7038323319863196,-0.1782591550910979,17.20424265058398,1.0299987792968608,0.8228921793579929,-0.7480014801025447,-2.3911665279404986,0.8951635677354091,-1.5695840040215217,0.07358104381643216,3.3232307520703017,46.797907364813064,-2.8529156466703327,0.8215825239189768,7,1.4450035095214844,0.7950019836425781,-3.062498092651367,-1.1749954223632812,-0.40000152587889204,0,-0.01784186107019048,1.127257594673325,93.45999908447266,-1.6170266299804092,93.58999633789062,-3.420927944748941,94.1500015258789,-0.01784186107019048
8658,2014-07-15,92.72000122070312,93.5999984741211,92.2699966430664,93.58000183105469,43300.0,-0.00940168021115162,1.9555796683734021,1.5636287973366625,40.785909820202825,53.61508036926061,1.899587789478261,1.672602553431787,-1.6870313357644022,0.7693777903752164,17.70142325310747,1.3300018310546875,0.7388122068724243,-1.6319988250732393,-3.2579562247663034,-0.006041425380175269,-2.4449775249197785,-0.8190201252267002,4.032298897475769,18.672360740018487,-30.09342207810987,0.8129786998465338,7,1.4199981689453125,1.6749992370605469,-2.674999237060547,-0.2949981689453125,0.23999786376953125,1,-0.020060403212508238,2.74542932445549,93.5999984741211,1.127257594673325,93.45999908447266,-1.6170266299804092,93.58999633789062,-0.020060403212508238
8659,2014-07-16,91.91000366210938,93.37000274658205,90.83999633789062,93.37000274658205,83900.0,-0.008735952846524397,2.465764376975888,1.697672149181188,29.619566907504037,48.63584967156604,2.2711900478193314,2.4623556531962834,-0.7742241096424465,1.6417142351075569,17.643879625544557,2.5300064086914205,0.6265233542529955,-2.348996734619135,-4.296161617984026,-0.4018318512542436,-3.3225791763015877,-1.3754142929366822,4.573358247562766,32.32645459595389,-11.98603757304032,0.9735824416824475,7,1.5149955749511719,2.2299957275390625,-1.350006103515625,0.5149993896484375,-3.6300048828125,2,0.001740790189749486,1.9555796683734021,92.72000122070312,2.74542932445549,93.5999984741211,1.127257594673325,93.45999908447266,0.001740790189749486
8660,2014-07-17,90.6500015258789,91.91000366210938,90.2300033569336,91.5199966430664,51600.0,-0.013709085910415642,1.0363527072640681,0.5958874402320116,26.880396314560656,43.71088677492444,3.0859895540969546,3.627985554088724,0.6099159873751603,2.9412345507074917,17.704496620052936,1.6800003051757812,0.394996047411837,-3.4309989929199247,-5.960745609506574,-0.9012523763332752,-4.695872301213242,-2.166125684626607,5.381891138050719,10.714244008392338,-31.351247026273033,1.2648733082933243,7,2.1199989318847656,3.1850013732910156,-0.06000328063964844,1.7750015258789062,-2.5699996948242188,3,0.020959751725282416,2.465764376975888,91.91000366210938,1.9555796683734021,92.72000122070312,2.74542932445549,93.5999984741211,0.020959751725282416
8661,2014-07-18,92.0999984741211,92.4000015258789,90.43000030517578,90.43000030517578,44500.0,0.015995553489629444,-1.359285485860478,-1.9195488985547917,35.82249268230257,40.85933577790545,1.2483712085853966,2.0972840988131054,-0.7600431969392787,1.551244590062339,17.439722993695543,1.970001220703125,-0.023729856728039067,-1.8615020751953182,-4.531793628499358,0.8087894781087215,-3.196647851847331,-0.5263562985433055,3.3517052591089254,47.70397935391454,8.70507464779869,1.335145776652018,7,0.35500335693359375,1.7350044250488281,-1.510000228881836,0.32500457763671875,-3.6999969482421875,4,0.0038002006505946095,1.0363527072640681,90.6500015258789,2.465764376975888,91.91000366210938,1.9555796683734021,92.72000122070312,0.0038002006505946095
8662,2014-07-21,91.33999633789062,91.77999877929688,90.41999816894531,91.33999633789062,24700.0,-0.008251923439977271,2.0908933277847135,0.0,30.020877093295766,38.49783265754439,1.7188237735272196,2.78008570298239,0.13310061830328834,2.365846850825278,17.27674471608809,1.6800003051757812,-0.4308016475018377,-2.482004165649414,-5.395651132998239,0.43164280169941094,-3.9388276493238266,-1.0251806819750016,3.5895373577097587,32.93752490310429,-0.975496840336227,1.456823483674412,7,1.1150054931640625,2.495006561279297,-0.7499980926513672,1.0850067138671875,-3.529998779296875,0,0.016750672980448966,-1.359285485860478,92.0999984741211,1.0363527072640681,90.6500015258789,2.465764376975888,91.91000366210938,0.016750672980448966
8663,2014-07-22,92.36000061035156,92.6500015258789,90.58000183105469,91.76000213623048,46900.0,0.011167115320299237,2.508473151650341,100.0,29.652986975479294,36.28881114123176,0.5041426827325068,1.70494153262662,-0.7933240606668903,1.4026170908552018,17.07809016639958,2.0699996948242188,-0.8032064842142859,-1.371500015258789,-4.351323229498149,1.608323198980571,-2.861411622378469,0.11841159186089101,2.099580051382148,67.83432061929282,36.71308121015965,1.4899116071196814,7,-0.1699981689453125,1.4750022888183594,-1.50250244140625,0.045001983642578125,-4.30999755859375,1,0.009094806543304523,2.0908933277847135,91.33999633789062,-1.359285485860478,92.0999984741211,1.0363527072640681,90.6500015258789,0.009094806543304523
8664,2014-07-23,91.9000015258789,92.83999633789062,91.62000274658205,92.83999633789062,37400.0,-0.004980501098233003,1.5957453716103491,-1.5666620042470776,30.32259228905741,34.846480407308825,0.6832680074791853,2.1009640473605913,-0.2689516390172457,1.9086700485385393,16.4446776687423,1.2199935913085795,-1.0711094623583932,-1.722499084472659,-4.806318013526663,1.3613198445813453,-3.2644085489996684,-0.18058961994564982,2.1366214053747967,63.98477624767245,33.77918211214671,1.5419094645270042,7,0.29000091552734375,1.9350013732910156,-0.785003662109375,0.22499847412109375,-4.040000915527344,2,0.011534249629965965,2.508473151650341,92.36000061035156,2.0908933277847135,91.33999633789062,-1.359285485860478,92.0999984741211,0.011534249629965965
8665,2014-07-24,91.77999877929688,92.5999984741211,91.4000015258789,91.77999877929688,34300.0,-0.0013057970031505883,-2.157909530788845,-0.0,30.420694661401598,33.24453191296398,0.5805758650748345,2.081153350875809,-0.06949089662600727,2.0438393881009347,15.831050975649358,1.1999969482421875,-1.2369474630560973,-1.6860015869140597,-4.812106057000307,1.4401028831721874,-3.2490538219571903,-0.12294935187092904,1.875962194524817,56.19841485021785,26.818274491736496,1.5630522350431264,7,0.410003662109375,2.055004119873047,-0.2649974822998047,0.345001220703125,-3.3699951171875,3,-0.038134670369918355,1.5957453716103491,91.9000015258789,2.508473151650341,92.36000061035156,2.0908933277847135,91.33999633789062,-0.038134670369918355
8666,2014-07-25,90.5999984741211,91.83000183105469,90.48999786376952,91.02999877929688,41100.0,-0.012856835049794735,-3.123079451154247,-100.0,30.06397143449746,31.509943130922398,1.4664322798770257,3.1219333284455786,1.2468830809388294,3.1869519723970257,15.39742238553607,1.3400039672851705,-1.453296036730194,-2.676001739501956,-6.01757782586489,0.6655743468609785,-4.346789782683416,-1.0052136963204958,2.7133667380117856,7.438034767366343,-23.96813228206688,1.6707880431814652,7,1.31500244140625,3.235004425048828,1.0625019073486328,1.31500244140625,-2.2999954223632812,4,-0.027814532952627147,-2.157909530788845,91.77999877929688,1.5957453716103491,91.9000015258789,2.508473151650341,92.36000061035156,-0.027814532952627147
8667,2014-07-28,90.95999908447266,91.43000030517578,90.16999816894531,90.66999816894531,64000.0,0.0039735167374688185,1.0487783697951234,-0.6744202551409663,34.04709801317264,30.7611862634746,0.7739554677999223,2.5990545453082774,1.0044609219182519,2.80854796879143,15.248124557094572,1.2600021362304688,-1.5879578445706812,-2.1280010223388643,-5.54963382856576,1.2936317838880314,-3.838817425452305,-0.4171846192254236,2.045029942140289,29.588069561838143,-4.392138517656196,1.7108164031134458,7,0.8100013732910156,2.845001220703125,0.8825016021728516,0.9550018310546875,-3.089996337890625,0,-0.02814421266887146,-3.123079451154247,90.5999984741211,-2.157909530788845,91.77999877929688,1.5957453716103491,91.9000015258789,-0.02814421266887146
8668,2014-07-29,90.5500030517578,92.11000061035156,90.47000122070312,91.23999786376952,76200.0,-0.004507432243200715,-2.85882902047387,-2.3792849438320487,31.132085279668416,30.929243860381753,0.9429251430368311,2.788964367177414,1.4823056458342023,3.1777704361339687,14.563301843804554,1.6399993896484375,-1.7557938830897228,-2.307497024536147,-5.762366587920539,1.147372538848245,-4.034931806228343,-0.580062242843951,2.114822271935026,14.23240237511448,-20.170149550665236,1.727434781692198,7,0.9549942016601705,3.254997253417983,1.2924976348877095,1.3649978637695455,-2.9200057983398295,1,-0.03025958476884727,1.0487783697951234,90.95999908447266,-3.123079451154247,90.5999984741211,-2.157909530788845,91.77999877929688,-0.03025958476884727
8669,2014-07-30,90.11000061035156,91.62999725341795,89.87000274658203,90.98999786376952,77600.0,-0.004859220613772197,-1.588240574002683,1.2753679275533578,31.528681507542743,31.445719992935317,1.2301043697905953,2.8954123683745365,1.982896613666341,3.5638078127107633,13.099572777656604,1.7599945068359233,-1.973674078590804,-2.4414993286132756,-5.718174178181542,0.8351755209549907,-4.079836753397402,-0.8031619038291495,2.2554454547715608,8.79114429918452,-25.332757930864393,1.6383374247841316,7,1.2449989318847656,3.545001983642578,1.9549999237060547,1.7449989318847656,-2.3799972534179688,2,-0.022860920482083547,-2.85882902047387,90.5500030517578,1.0487783697951234,90.95999908447266,-3.123079451154247,90.5999984741211,-0.022860920482083547
8670,2014-07-31,87.3499984741211,90.5,87.26000213623047,89.0999984741211,106500.0,-0.030629254439416886,-2.3575234812308277,1.9886425704204305,24.647306792755302,30.20403267187451,3.880890662047179,5.279487338416658,4.841009495798573,6.263147418400308,12.05046403356448,3.2399978637695312,-2.169196218996291,-4.79100151062012,-8.508193324047994,-1.073809697192246,-6.64959741733405,-2.93240560390619,4.760002136230469,1.8555951794795966,-31.3807320837639,1.858595906713935,7,2.700000762939453,5.000003814697266,4.754999160766602,4.505001068115234,0.1399993896484375,3,0.005838604981562412,-1.588240574002683,90.11000061035156,-2.85882902047387,90.5500030517578,1.0487783697951234,90.95999908447266,0.005838604981562412
8671,2014-08-01,87.7699966430664,88.2699966430664,86.70999908447266,87.55000305175781,114700.0,0.004808221823492609,1.5573864808920186,-0.12571062360491073,26.358471349245534,29.797098700313374,3.1090378288365628,4.487867080992004,4.526025319219173,5.794372389625977,11.01462223212984,1.55999755859375,-2.2133439316174446,-3.9890029907226534,-7.858832198224249,-0.11917378322105776,-5.923917594473451,-2.0540883869718556,3.8600006103515483,19.62957887166938,-11.400082390648425,1.9349146037507987,8,2.0050010681152344,4.305004119873047,4.335000991821289,4.085002899169922,0.0800018310546875,4,0.007291865597826908,-2.3575234812308277,87.3499984741211,-1.588240574002683,90.11000061035156,-2.85882902047387,90.5500030517578,0.007291865597826908
8672,2014-08-04,89.0,89.16000366210938,87.18000030517578,88.19999694824219,51100.0,0.014013938748746124,2.535687524693124,3.6364834402635684,35.33123464946324,30.428015108533817,1.6899115403051468,2.9906231144263984,3.3662354397127814,4.527039583409135,10.568230307560805,1.9800033569335938,-2.0936028784307155,-2.491999816894534,-6.34888028256087,1.364880648771802,-4.420440049727702,-0.5635595840613661,1.744397583007796,42.407412378547846,9.4092032308601,1.9284402328331673,8,0.7749977111816406,3.075000762939453,3.124998092651367,2.854999542236328,-1.279998779296875,0,-0.007865134249912198,1.5573864808920186,87.7699966430664,-2.3575234812308277,87.3499984741211,-1.588240574002683,90.11000061035156,-0.007865134249912198
8673,2014-08-05,88.9000015258789,89.58999633789062,88.51000213623047,88.68000030517578,45200.0,-0.0011235783609111483,-2.857138964577657,0.27500047683533924,37.42690095752974,31.217382738364076,1.3940993301309277,2.839247115832748,3.5106204126738447,4.588269151085839,10.453548419814654,1.0799942016601562,-2.1619523690412876,-2.339998245239258,-6.181993634977786,1.5019971444992706,-4.260995940108515,-0.4190005503700007,1.1182043273925615,44.51226130996145,10.956956235020733,1.9209976948692629,8,0.7549972534179688,3.174999237060547,3.4474964141845703,2.954998016357422,-1.029998779296875,1,-0.01158603781347567,2.535687524693124,89.0,1.5573864808920186,87.7699966430664,-2.3575234812308277,87.3499984741211,-0.01158603781347567
8674,2014-08-06,89.51000213623047,90.0199966430664,88.22000122070312,88.22000122070312,49900.0,0.006861649042536833,-1.7906885967246855,5.8636079900124844,44.964670264791046,32.833380027629566,0.45753989467962697,1.9645283659391453,2.973319516751019,3.9260473191957317,10.13009821625411,1.7999954223632812,-2.095267986576573,-1.4979976654052791,-5.156087837738539,2.160092506927981,-3.327042751571909,0.33104742076135096,-2.8000030517578125,73.87869064322423,35.887779044518986,1.8290450861666279,8,-0.10000228881835938,2.5649986267089844,3.6174983978271484,2.3449974060058594,-2.5800018310546875,2,-0.021003293910676124,-2.857138964577657,88.9000015258789,2.535687524693124,89.0,1.5573864808920186,87.7699966430664,-0.021003293910676124
8675,2014-08-07,89.66999816894531,90.18000030517578,88.94000244140625,90.0,39100.0,0.0017874654105285437,2.5941839893852277,-0.2558151913557247,37.886347195799964,33.70253288999652,-0.037141288703438136,1.5766329887949837,2.8938945662454643,3.7059272883575716,10.634880144946072,1.2399978637695312,-2.10885983581953,-1.1420017242431584,-4.63388511263183,2.3498816641455136,-2.8879434184375015,0.6039399699511847,-2.8937991333007744,85.30253726749044,46.535115204177934,1.7459416941943366,8,-0.2599983215332031,1.69000244140625,4.480003356933594,2.1850013732910156,-1.8499984741210938,3,-0.021634826046908362,-1.7906885967246855,89.51000213623047,-2.857138964577657,88.9000015258789,2.535687524693124,89.0,-0.021634826046908362
8676,2014-08-08,90.72000122070312,91.16999816894531,88.05000305175781,89.55000305175781,41500.0,0.011709636145854851,2.0144995908859715,-3.5454293244555415,46.99614981991093,35.141316424078546,-1.1938811803066613,0.3276288442099542,1.8970604254188288,2.5723950640898465,10.907278384344664,3.1199951171875,-2.089087026708725,0.04500122070312784,-3.216871674139611,3.3068741155458667,-1.5859352267182345,1.6759376681244902,-3.8076501342773383,88.72187495817215,47.18390619313731,1.6309364474213663,8,-1.3100013732910156,0.6399993896484375,3.4300003051757812,1.1349983215332031,-3.1800003051757812,4,-0.03560409296154721,2.5941839893852277,89.66999816894531,-1.7906885967246855,89.51000213623047,-2.857138964577657,88.9000015258789,-0.03560409296154721
8677,2014-08-11,91.93000030517578,92.66000366210938,90.3499984741211,91.22000122070312,53800.0,0.013337732233148714,1.1290313507508078,0.6068377740391513,47.95432817423763,37.010454523475126,-2.516446959552866,-1.0686894653888572,0.7863351494610527,1.2999043412824562,11.062600882956371,2.3100051879882812,-2.0416266822938525,1.3385002136230497,-1.684885313378345,4.3618857406244445,-0.17319254987765476,2.850192977123754,-4.762190393798818,84.16478828019237,44.05485472419096,1.511692763500698,8,-2.2449989318847656,-0.9200019836425781,2.220001220703125,-0.07500076293945312,-4.720001220703125,0,-0.0443816144622049,2.0144995908859715,90.72000122070312,2.5941839893852277,89.66999816894531,-1.7906885967246855,89.51000213623047,-0.0443816144622049
8678,2014-08-12,90.86000061035156,91.77999877929688,90.0199966430664,91.4499969482422,72000.0,-0.011639287406419951,1.81600341796875,-0.8309818291228535,45.32373804562679,38.543238583262244,-1.5621237485412252,-0.15302685123347715,1.9339387505455363,2.28570652110605,11.754000665617998,1.910003662109375,-1.927453939692498,0.3615005493164034,-2.49609065460497,3.2190917532377767,-1.0672950526442833,1.79029615127709,-3.252815198916011,60.95438582554672,22.87864310510207,1.4287956019606893,8,-1.1749992370605469,-0.16500091552734375,3.2900009155273438,0.9949989318847656,-3.2300033569335938,1,-0.03455865472766351,1.1290313507508078,91.93000030517578,2.0144995908859715,90.72000122070312,2.5941839893852277,89.66999816894531,-0.03455865472766351
8679,2014-08-13,92.06999969482422,92.2699966430664,90.66999816894531,91.38999938964844,47200.0,0.013317181117592947,1.9629760449854123,-1.1525500439662475,51.18755502568439,41.492155053587695,-2.754526752694005,-1.4234034857691995,0.7665903655601056,0.999128202389926,11.671986638406707,1.5999984741210938,-1.8578390995224936,1.563499832153326,-1.3115715836403723,4.438571247947024,0.12596412425646974,3.0010355400501822,-4.058588823334759,87.20165099413812,49.29426729955205,1.43753570789685,8,-2.384998321533203,-1.375,2.1025009155273438,-0.21500015258789062,-5.510002136230469,2,-0.04561743197744672,1.81600341796875,90.86000061035156,1.1290313507508078,91.93000030517578,2.0144995908859715,90.72000122070312,-0.04561743197744672
8680,2014-08-14,92.5500030517578,92.58999633789062,92.08000183105469,92.08000183105469,25600.0,0.005213461046210455,-1.1701837543016687,0.6911779555475562,58.47091318731646,45.06020414670668,-2.703657264110234,-1.848540751909269,0.3137729579037085,0.4512656548523637,11.303805145074735,0.5199966430664062,-1.7045883798484454,1.9485031127929489,-1.0685879080987348,4.9655941336846325,0.439957602347107,3.4570486232387907,-4.166704757018749,97.61386993952723,53.54511685883597,1.5085455104458412,8,-2.63000106811522,-2.120002746582017,1.889997482299819,-1.2700004577636577,-6.499999999999986,3,-0.0607239606836002,1.9629760449854123,92.06999969482422,1.81600341796875,90.86000061035156,1.1290313507508078,91.93000030517578,-0.0607239606836002
8681,2014-08-15,92.4499969482422,94.19000244140624,91.8000030517578,93.1999969482422,54900.0,-0.001080562941307206,-1.331720606186853,-1.5957405363288582,56.6222082368923,47.425867878643245,-2.089737857978946,-1.8139725221410714,0.4074806291618671,0.4637798718503774,11.581298292789464,2.3899993896484375,-1.519466697176469,1.8309970855712976,-1.2264803738795393,4.8884745450221345,0.3022583558458791,3.359735815296716,-3.7245622241135266,58.27330758492546,11.861735945734182,1.5287387297254216,8,-1.3299942016601705,-1.9999961853027486,2.017503738403306,-1.169994354248061,-6.899993896484389,4,-0.05008109687672646,-1.1701837543016687,92.5500030517578,1.9629760449854123,92.06999969482422,1.81600341796875,90.86000061035156,-0.05008109687672646
8682,2014-08-18,92.87000274658205,93.12000274658205,92.5,92.8000030517578,48800.0,0.0045430590827924,1.1754493983482435,-0.09333292643232956,60.30193654874116,49.96753849988897,-2.1266983723848654,-2.2276918551192466,-0.015684705873653115,-0.03833165310759057,11.86770569366908,0.6700057983398438,-0.9249118159097378,2.1745025634765796,-1.0318704343957563,5.380875561348915,0.5713160645404116,3.7776890624127475,-3.5981112507256086,68.345375074785,17.125438175274937,1.6031864989361688,8,-1.7500000000000142,-2.4200019836425923,1.7024993896484233,-1.5900001525879048,-6.5300064086914205,0,-0.05739207142696967,-1.331720606186853,92.4499969482422,-1.1701837543016687,92.5500030517578,1.9629760449854123,92.06999969482422,-0.05739207142696967
8683,2014-08-19,93.1999969482422,93.54000091552734,92.63999938964844,92.80999755859376,33200.0,0.0035532916108620416,-1.4657720365376017,5.571444141687111,63.8564744425758,52.066627852976154,-1.9920821105684183,-2.6261743221676284,-0.3679579200427412,-0.44647214311194716,12.88900491864912,0.9000015258789062,-0.32226489004645487,2.4624969482422046,-0.8557332312343391,5.780727127718748,0.8033818585039256,4.1216120379804835,-3.436294357830789,71.87487808155709,14.656453408451796,1.6591150897382754,8,-2.0799942016601705,-2.7499961853027486,1.5200042724609233,-1.919994354248061,-7.719993591308608,1,-0.06427036544964737,1.1754493983482435,92.87000274658205,-1.331720606186853,92.4499969482422,-1.1701837543016687,92.5500030517578,-0.06427036544964737
8684,2014-08-20,92.95999908447266,93.08999633789062,91.5,92.79000091552734,47300.0,-0.002575084459528698,6.395457771469127,0.4358934230603701,82.50288201762461,57.024020610956676,-1.3535805935531613,-2.4271327381561036,-0.14768437426707237,-0.28329670789989336,13.803928309967173,1.6999969482422017,0.09374709169972562,2.169499206542966,-1.258942433636335,5.597940846722267,0.4552783864533154,3.8837200266326164,-2.753666508961757,54.27500964309243,-9.535563421579482,1.7142208200896487,8,-1.839996337890625,-2.509998321533203,1.3075008392333984,-1.6799964904785156,-7.290000915527344,2,-0.05733650907430965,-1.4657720365376017,93.1999969482422,1.1754493983482435,92.87000274658205,-1.331720606186853,92.4499969482422,-0.05733650907430965
8685,2014-08-21,88.27999877929688,91.12999725341795,86.87999725341797,88.97000122070312,120500.0,-0.0503442378578669,-1.4355262525085066,-4.058881608473207,51.9782849438213,57.57759118028005,3.473822660746322,2.084062949362277,4.481658920517916,4.263465773551175,14.773657978547867,6.0800018310546875,0.38818776625259943,-2.335501098632818,-5.905655601289141,1.2346534040235042,-4.120578349960979,-0.550423847304657,5.910003662109361,19.151854066798418,-48.17165276838264,1.785077251328158,8,2.2550010681152344,2.170001983642578,5.502500534057617,3.200000762939453,-2.7099990844726562,3,-0.019483475809771944,6.395457771469127,92.95999908447266,-1.4657720365376017,93.1999969482422,1.1754493983482435,92.87000274658205,-0.019483475809771944
8686,2014-08-22,88.08000183105469,88.9800033569336,87.20999908447266,88.30999755859375,121600.0,-0.0022654842660587704,1.2547719939353885,0.3333259619637329,46.12142444519637,57.37393521038658,3.643060447007798,2.1982958974316347,4.641170306371876,4.344634407532965,15.185053171409354,1.7700042724609375,0.5320056425215967,-2.4094982147216797,-6.155499759361533,1.3365033299181732,-4.282498987041606,-0.5364974424017532,5.963800506591781,18.018076843769332,-50.29019768100264,1.873000772319923,8,2.454998016357422,2.3699989318847656,5.222499847412109,3.4599990844726562,-2.8000030517578125,4,-0.02304721545295374,-1.4355262525085066,88.27999877929688,6.395457771469127,92.95999908447266,-1.4657720365376017,93.1999969482422,-0.02304721545295374
8687,2014-08-25,88.4000015258789,89.19999694824219,87.58000183105469,88.8499984741211,59600.0,0.0036330573134866206,1.8173977655706817,1.956544815232535,47.93046388985379,57.66357141530069,3.095161227776984,1.7672835535229723,4.271640875582705,3.9008723348581924,15.368851413831376,1.6199951171875,0.763659019142608,-1.9614986419677791,-5.813264096742984,1.8902668128074254,-3.8873813693553814,-0.03561591458017688,5.500524710082999,22.822874424359064,-46.49213930827198,1.9258827273876,8,2.134998321533203,2.049999237060547,4.745000839233398,3.1399993896484375,-4.760002136230469,0,-0.032239801186957684,1.2547719939353885,88.08000183105469,-1.4355262525085066,88.27999877929688,6.395457771469127,92.95999908447266,-0.032239801186957684
8688,2014-08-26,87.80999755859375,88.25,86.81999969482422,88.25,110100.0,-0.006674252908382972,5.4999653211263695,0.9777898341867011,42.9518911843839,56.74849765515619,3.583910576908224,2.257216805214057,4.8061722099541555,4.375200265788152,16.221594207476862,1.5800018310546875,0.7962620859879337,-2.4145023345947294,-6.429492982443847,1.6004883132543881,-4.421997658519288,-0.40700701067017064,5.950118097717279,15.789448067158176,-50.76105193546901,2.007495323924562,8,2.6950035095214844,2.640003204345703,5.335004806518555,3.7300033569335938,-3.5499954223632812,1,-0.016740704493497183,1.8173977655706817,88.4000015258789,1.2547719939353885,88.08000183105469,-1.4355262525085066,88.27999877929688,-0.016740704493497183
8689,2014-08-27,88.05000305175781,88.25,87.0999984741211,88.12999725341797,222400.0,0.002733236531568206,6.187516391292945,0.1818039950062422,43.32787000633476,55.065937301713774,3.032612156397178,1.9552132910051796,4.4759104808562284,4.05295168911465,16.725744816475817,1.1500015258789062,0.7233263254520494,-2.0714969635009766,-6.202862456296728,2.059868529294775,-4.137179709898845,-0.0058142171031079215,5.432507966093738,28.53837711534386,-34.16785984790671,2.0656827463978726,8,2.454998016357422,2.3999977111816406,4.962499618530273,3.4899978637695312,-3.3199996948242188,2,-0.0291879569080028,5.4999653211263695,87.80999755859375,1.8173977655706817,88.4000015258789,1.2547719939353885,88.08000183105469,-0.0291879569080028
8690,2014-08-28,87.86000061035156,88.77999877929688,87.0,87.5,73000.0,-0.0021578925022246453,-1.6176440889048458,-4.5003338102050545,37.32270810703321,52.921548398396105,2.7796890218781414,2.303483666126283,4.557403189304125,4.156056858010402,15.743401560998585,1.779998779296875,0.7535778784204012,-2.286999511718747,-6.352101637022827,1.7781026135853324,-4.31955057437078,-0.2544484490667145,5.356009954578894,43.69756788726434,-15.06857701086436,2.0325510626520367,8,2.3199996948242188,2.5900001525878906,5.152502059936523,3.6800003051757812,-3.3700027465820312,3,-0.02492604628036188,6.187516391292945,88.05000305175781,5.4999653211263695,87.80999755859375,1.8173977655706817,88.4000015258789,-0.02492604628036188
8691,2014-08-29,88.41000366210938,88.51000213623047,87.88999938964844,87.91000366210938,51700.0,0.006259993716560608,-1.2962701328058774,1.3888865341414827,33.42753919397231,49.935504247866234,1.7839478266926534,1.9013710464407154,3.8940176739156698,3.499118543807981,14.467909007617411,0.6500015258789062,0.6116381434007252,-1.7689968109130803,-5.7647983795854,2.22680475775924,-3.766897595249233,0.22890397342307267,4.550166468016826,66.8069664787098,10.788705405898497,1.997900784336158,8,1.7699966430664062,2.039997100830078,4.602499008178711,3.1299972534179688,-4.870002746582031,4,-0.03212310654503814,-1.6176440889048458,87.86000061035156,6.187516391292945,88.05000305175781,5.4999653211263695,87.80999755859375,-0.03212310654503814
8692,2014-09-02,88.30000305175781,89.20999908447266,87.02999877929688,87.5199966430664,163500.0,-0.0012442099965516151,-1.4772700672339576,1.5600128173828125,36.74952099185089,46.92362053111902,1.315902601871258,2.061958457706055,3.8986255744227236,3.512114687795304,13.96823791511851,2.1800003051757812,0.3025191171535795,-1.8439975738525334,-5.895160701031642,2.2071655533265755,-3.869579137442088,0.18158398973702106,4.414560260956307,61.92484246413545,6.26118042491229,2.025581563589553,9,1.6549949645996094,2.1499977111816406,4.57499885559082,3.2399978637695312,-3.2300033569335938,1,-0.03420163270765386,-1.2962701328058774,88.41000366210938,-1.6176440889048458,87.86000061035156,6.187516391292945,88.05000305175781,-0.03420163270765386
8693,2014-09-03,87.87000274658203,88.4800033569336,87.3499984741211,88.47000122070312,402500.0,-0.004869765462224618,2.645160893373531,-0.7692224928352749,26.35142217433807,40.684569437420514,1.0173150215054676,2.541121997456372,4.214774012912528,3.8642986092569913,13.7634734735452,1.1300048828125,-0.014020679429052052,-2.2224979400634766,-6.365395996757329,1.9204001166303755,-4.2939469684103955,-0.15104891171655765,4.608778021416498,39.36665642509209,-11.799245290493104,2.071449028346923,9,1.1049957275390625,2.579998016357422,4.917497634887695,3.6699981689453125,-4.290000915527344,2,-0.04813933338699172,-1.4772700672339576,88.30000305175781,-1.2962701328058774,88.41000366210938,-1.6176440889048458,87.86000061035156,-0.04813933338699172
8694,2014-09-04,87.62999725341797,88.58000183105469,87.51000213623047,87.9800033569336,77300.0,-0.0027313700428147625,-2.627140123105571,0.583344989382399,21.527817636748182,37.30118418107905,0.4713135447740626,2.7753545349295763,4.33869267057392,4.0439417377051825,13.838454800702435,1.0699996948242188,-0.4588233915283837,-2.3685031890869084,-6.6500429549876685,1.9130365768138518,-4.509273072037288,-0.2277333061365283,4.622432271653594,28.506674859926328,-16.090546847813947,2.1407698829503787,9,0.38500213623046875,2.8200035095214844,5.025001525878906,3.910003662109375,-4.269996643066406,3,-0.03845709486263915,2.645160893373531,87.87000274658203,-1.4772700672339576,88.30000305175781,-1.2962701328058774,88.41000366210938,-0.03845709486263915
8695,2014-09-05,87.7300033569336,88.01000213623047,86.88999938964844,86.88999938964844,57800.0,0.0011412313893657267,-1.6666606116202396,-2.39996948295405,22.685292702202673,34.697169542968645,0.3185891295803458,2.6588789820012977,4.094610818601694,3.87252461783757,14.146935851815757,1.1200027465820312,-1.023432272678221,-2.171497344970703,-6.570660050787382,2.2276653608459753,-4.371078697879042,0.028084007937636102,4.305128974928081,36.20707231811949,-6.385089829709692,2.199581352908341,9,0.28499603271484375,2.7199974060058594,4.774997711181641,4.254997253417969,-4.1300048828125,4,-0.03419582680048883,-2.627140123105571,87.62999725341797,2.645160893373531,87.87000274658203,-1.4772700672339576,88.30000305175781,-0.03419582680048883
8696,2014-09-08,87.48999786376953,88.13999938964844,87.12000274658203,87.44000244140625,69800.0,-0.002735728758468059,-1.9565342385475293,0.05951807885486962,18.203363417959835,31.394158379424866,0.5208770060792745,2.7874051760554437,4.201222557311482,4.045864374496659,15.142147049492872,1.0199966430664062,-1.7913606909497872,-2.250002670288083,-6.758445304606084,2.258439964029918,-4.504223987447077,0.004218646870910447,4.3365291626106455,25.86200659679631,-12.916010284011303,2.254221317158997,9,0.5250015258789062,2.960002899169922,3.710002899169922,4.495002746582031,-3.6399993896484375,0,-0.03428963393817075,-1.6666606116202396,87.7300033569336,-2.627140123105571,87.62999725341797,2.645160893373531,87.87000274658203,-0.03428963393817075
8697,2014-09-09,87.8499984741211,88.22000122070312,86.58000183105469,87.08999633789062,138600.0,0.004114763048824299,1.1866547309634858,15.201434457500381,18.4924582474018,28.676443608649077,0.0834270869464433,2.219883312152433,3.6989450158874604,3.6147067210206956,16.194542677122197,1.6399993896484375,-1.920413090784436,-1.686001968383792,-6.1461754186325095,2.7741714818649257,-3.916088693508158,0.544084756740574,3.7762674589968412,63.49983215332031,27.714171686594383,2.2300867251243597,9,0.045001983642578125,2.535003662109375,3.075000762939453,4.135002136230469,-3.220001220703125,1,-0.04906087232162437,-1.9565342385475293,87.48999786376953,-1.6666606116202396,87.7300033569336,-2.627140123105571,87.62999725341797,-0.04906087232162437
8698,2014-09-10,87.72000122070312,88.26000213623047,87.23999786376953,88.0,52800.0,-0.001479763866544248,1.5500009536706785,-0.3684184108818953,18.73519988856387,25.943924706674537,0.22273925956420726,2.2162040892661423,3.668036552692598,3.6632867445661645,17.504524007982926,1.0200042724609375,-1.9541180708343688,-1.658999252319333,-6.1439294847337464,2.8259309800950803,-3.901464368526547,0.5834658638878807,3.6034888662910163,56.999969482421875,22.58013359580832,2.24246511620721,9,0.17499923706054688,2.6650009155273438,3.204998016357422,4.305000305175781,-3.3300018310546875,2,-0.03020977529641744,1.1866547309634858,87.8499984741211,-1.9565342385475293,87.48999786376953,-1.6666606116202396,87.7300033569336,-0.03020977529641744
8699,2014-09-11,87.87000274658203,88.56999969482422,87.0,87.16999816894531,92400.0,0.0017100036911936733,-2.0192275244837323,-2.500027247956403,44.67541629428236,26.760892283035552,0.04975144675903209,1.8292001142519325,3.3210602479880436,3.417862507731641,18.49657810172333,1.5699996948242188,-2.038827601694834,-1.2989978790283203,-5.644544777178794,3.0465490191221534,-3.471771328103557,0.8737755700469165,3.1688780450557488,64.82423619710697,27.296908767130688,2.1727734490752337,9,0.024997711181640625,2.5149993896484375,2.994997024536133,4.154998779296875,-3.2099990844726562,3,-0.04882213248473144,1.5500009536706785,87.72000122070312,1.1866547309634858,87.8499984741211,-1.9565342385475293,87.48999786376953,-0.04882213248473144
8700,2014-09-12,86.93000030517578,88.01000213623047,86.36000061035156,88.01000213623047,101800.0,-0.010697648936204396,2.0555532008081494,-1.5428496692134146,37.4728443798047,27.210370637016933,0.943141551620414,2.452309366832239,4.070703400896235,4.248183550869996,19.478498078436274,1.6500015258789062,-2.0317761977922544,-1.9580001831054688,-6.105305414592777,2.18930504838184,-4.031652798849123,0.11565243263818559,3.841347748827019,25.791852079442396,-13.616542143170744,2.073652615743657,9,0.8549995422363281,3.345001220703125,3.8125,5.145000457763672,-0.970001220703125,4,-0.041067521940543084,-2.0192275244837323,87.87000274658203,1.5500009536706785,87.72000122070312,1.1866547309634858,87.8499984741211,-0.041067521940543084
8701,2014-09-15,87.81999969482422,88.16999816894531,86.19999694824219,87.0,179700.0,0.010238115570275097,1.592112594050063,-0.7592576894276551,44.37986444607414,28.058186576375064,-0.04397575717644031,1.2623800859200287,3.001597288656967,3.266615605789241,19.687179117919545,1.970001220703125,-2.0275076519427557,-0.83650093078613,-4.650095213585388,2.977093352013128,-2.743298072185766,1.070296210613506,2.5984405636864807,68.3544670536085,25.73904813822938,1.90679714139963,9,-0.43000030517578125,2.375,2.565000534057617,4.255001068115234,-0.9000015258789062,0,-0.04805284941206667,2.0555532008081494,86.93000030517578,-2.0192275244837323,87.87000274658203,1.5500009536706785,87.72000122070312,-0.04805284941206667
8702,2014-09-16,87.54000091552734,88.16999816894531,87.0,87.5,110300.0,-0.003188325896946842,-1.2499944980376334,0.04878162245647987,47.21654609149242,30.376533678281103,0.13061501373169904,1.1832610158090517,3.1300377541516013,3.441151367377003,19.90713754008184,1.1699981689453125,-1.938260966419321,-0.8499996185302763,-4.131660203749931,2.4316609666893783,-2.4908299111401107,0.7908306740795581,2.4565950119565088,56.54018626002363,10.096418597443119,1.6408302926098275,9,-0.15000152587890625,2.654998779296875,2.844999313354492,4.534999847412109,-0.48999786376953125,1,-0.0421521864612151,1.592112594050063,87.81999969482422,2.0555532008081494,86.93000030517578,-2.0192275244837323,87.87000274658203,-0.0421521864612151
8703,2014-09-17,87.20999908447266,87.70999908447266,86.72000122070312,87.29000091552734,64600.0,-0.0037697261549394234,1.1521735524853631,-2.0,41.49797914745814,32.59544051280443,0.39912168384478264,1.0977819835468523,3.314416788855823,3.6724405252546717,19.982014984764813,0.9899978637695312,-1.857201875062401,-0.8805015563964815,-3.2917249248583715,1.5307218120654085,-2.0861132406274265,0.32511012783446347,2.4069369450870255,42.61607450400945,-5.840925428778405,1.2056116842309472,9,0.17499923706054688,2.9850006103515625,3.137500762939453,4.865001678466797,1.05999755859375,2,-0.029583784636388666,-1.2499944980376334,87.54000091552734,1.592112594050063,87.81999969482422,2.0555532008081494,86.93000030517578,-0.029583784636388666
8704,2014-09-18,87.62999725341797,87.87999725341797,86.69000244140625,87.66999816894531,94300.0,0.004815940526939899,4.173900784502347,0.5,47.775605221022815,35.38325301489556,-0.02332987018812105,0.2719421743197188,2.7439038784595198,3.1696999652518514,20.84918485508889,1.1899948120117188,-1.8198560131913268,-0.19400329589844034,-0.9473947062378301,0.5593881144409494,-0.5706990010681352,0.18269240927125452,1.6452448680099678,72.58880299908603,22.557776521550196,0.37669570516969725,9,-0.24499893188476562,2.56500244140625,2.5600032806396484,4.445003509521484,0.8100051879882812,3,-0.0369736159456876,1.1521735524853631,87.20999908447266,-1.2499944980376334,87.54000091552734,1.592112594050063,87.81999969482422,-0.0369736159456876
8705,2014-09-19,86.55999755859375,88.0199966430664,86.3499984741211,87.69999694824219,165900.0,-0.01221042711812348,-1.1410266442349075,28.49933244325768,33.74340642690687,37.10992446033412,0.9646994946746474,1.2716762326894866,3.665905457046236,4.155962728555409,21.37717779543828,1.6699981689453125,-1.6753403641650522,-1.1780029296874943,-2.0885195437642636,-0.267486315610725,-1.633261236725886,-0.7227446226491026,2.4077200455156174,18.274131333942652,-28.410666409460728,0.4552583070383849,9,0.8250007629394531,3.6350021362304688,3.630002975463867,5.515003204345703,2.6800003051757812,4,-0.021950022528573254,4.173900784502347,87.62999725341797,1.1521735524853631,87.20999908447266,-1.2499944980376334,87.54000091552734,-0.021950022528573254
8706,2014-09-22,86.05000305175781,86.41000366210938,85.23999786376953,86.1500015258789,88200.0,-0.005891803618533031,2.7741955331323447,0.08771800671922475,31.527128772408958,38.55822118533491,1.3957251426344328,1.7094341608985815,4.023115107563314,4.572337124166268,22.149598015882805,1.3199996948242188,-1.4780225196903416,-1.5864974975585966,-2.7530730593475,-0.4199219357696933,-2.1697852784530482,-1.003209716664145,2.6409424867648426,27.645225379581866,-16.40493801510734,0.5832877808944529,9,0.8549957275390625,3.664997100830078,4.124998092651367,6.024997711181641,4.529998779296875,0,-0.0010459496117741773,-1.1410266442349075,86.55999755859375,4.173900784502347,87.62999725341797,1.1521735524853631,87.20999908447266,-0.0010459496117741773
8707,2014-09-23,85.55000305175781,86.37999725341797,85.4000015258789,86.25,101900.0,-0.005810575040877786,1.0416759385828274,7.0000762951094835,31.168868164056462,39.93973988261187,1.715571466662226,2.0922422024589196,4.356856825518435,5.125269599201772,23.097592116613235,0.9799957275390625,-1.31073108543832,-1.943997573852542,-3.382467636285895,-0.5055275114191886,-2.6632326050692114,-1.2247625426358724,2.7268287657944654,11.151270651517645,-32.10783279274392,0.7192350312166748,9,1.3549957275390625,3.839996337890625,5.23499870300293,6.524997711181641,4.829994201660142,1,0.016013969238068304,2.7741955331323447,86.05000305175781,-1.1410266442349075,86.55999755859375,4.173900784502347,87.62999725341797,0.016013969238068304
8708,2014-09-24,86.33999633789062,86.8499984741211,85.45999908447266,85.45999908447266,150400.0,0.009234287059637802,-2.1590993818437183,-1.2571444141689374,40.387473237422014,39.46330176518295,0.7925874121598468,1.2505919648345412,3.43472644475429,4.363800740692781,23.577499041906485,1.3899993896484375,-1.062340504392722,-1.0805042266845675,-2.5989874191418494,0.43797896577271445,-1.8397458229132155,-0.3212626304559194,1.572415405207721,39.56830781052747,-5.327329709351332,0.7592415962286441,9,0.3650016784667969,3.0500030517578125,4.445005416870117,5.735004425048828,3.94000244140625,2,0.00822338132941991,1.0416759385828274,85.55000305175781,2.7741955331323447,86.05000305175781,-1.1410266442349075,86.55999755859375,0.00822338132941991
8709,2014-09-25,85.4800033569336,86.29000091552734,84.93000030517578,85.83000183105469,103900.0,-0.009960539928580259,1.1417389058097693,-0.3977267801253652,34.93973073395527,39.181844693421894,1.4280847254871674,2.011295142031571,4.175977394242125,5.234034743796585,24.190302014490157,1.4099960327148438,-0.860557841452902,-1.8119972229003878,-3.5282673118989436,-0.09572713390183196,-2.6701322673996657,-0.9538621784011099,2.1117187206452996,17.799472608219016,-27.030494935476415,0.8581350444992784,9,1.0699958801269531,3.5299949645996094,5.304998397827148,6.594997406005859,6.009994506835923,3,0.03263913402626817,-2.1590993818437183,86.33999633789062,1.0416759385828274,85.55000305175781,2.7741955331323447,86.05000305175781,0.03263913402626817
8710,2014-09-26,85.66999816894531,85.83000183105469,84.81999969482422,85.55999755859375,69000.0,0.002222681382198388,3.697597672190483,-0.31428882833787464,37.73581025570895,38.44361645004798,1.1628485835662303,1.737922685165472,3.907619953067325,5.072255288260649,25.21060335572931,1.0100021362304688,-0.6513374316625118,-1.5125022888183537,-3.3512651216949365,0.32626054405822913,-2.431883705256652,-0.5931208723800552,1.5490828604971512,41.871871194696254,-5.1361065195271465,0.9193814164382949,9,0.8250007629394531,2.3050003051757812,5.11500358581543,6.405002593994141,5.0699996948242045,4,0.0323334228045431,1.1417389058097693,85.4800033569336,-2.1590993818437183,86.33999633789062,1.0416759385828274,85.55000305175781,0.0323334228045431
8711,2014-09-29,85.56999969482422,85.69999694824219,84.4800033569336,84.69999694824219,87600.0,-0.001167251969865668,1.1592859409496932,7.909071993341656,34.07816109590908,36.98379589498317,1.0170768655270876,1.7014818702441659,3.8797332521492507,5.168718778006223,26.353857643551187,1.2199935913085938,-0.761614871418189,-1.4705005645751896,-3.348354606100159,0.40735347694977975,-2.4094275853376814,-0.5315735438126978,1.26522832107932,45.991501416430594,1.0254469643954138,0.9389270207624857,9,0.6800003051757812,1.2750015258789062,4.9225006103515625,6.505001068115234,5.519996643066406,0,0.04288884167388041,3.697597672190483,85.66999816894531,1.1417389058097693,85.4800033569336,-2.1590993818437183,86.33999633789062,0.04288884167388041
8712,2014-09-30,85.27999877929688,86.0,84.69999694824219,85.56999969482422,376300.0,-0.0033890489255766765,1.2608718727816735,-0.3333333333333333,33.33326384864567,36.076605306226234,1.0647532622784297,1.848399438656827,4.0603433302892995,5.483321092088119,27.01110430165293,1.3000030517578125,-0.7725902300605156,-1.6095012664794979,-3.5456989479507826,0.3266964149917868,-2.577600107215133,-0.6414024257438626,1.1312887979920703,33.755150656708736,-9.28846450213122,0.9680988407356401,9,0.970001220703125,1.56500244140625,5.212501525878906,6.795001983642578,5.980003356933608,1,0.06214825431076898,1.1592859409496932,85.56999969482422,3.697597672190483,85.66999816894531,1.1417389058097693,85.4800033569336,0.06214825431076898
8713,2014-10-01,83.63999938964844,85.0999984741211,83.23999786376953,85.0999984741211,246600.0,-0.019230762349009,1.5479476393279858,5.034463707874036,25.993101483362935,33.65632711315291,2.3971823518380404,3.325762651543613,5.536756727004274,7.111810307376913,27.9803680161373,2.0400009155273438,-0.938973982115229,-3.0380004882812557,-5.400439660035914,-0.675561316526597,-4.219220074158585,-1.8567809024039263,2.423657027976546,13.114791004827776,-26.05120364737512,1.1812195858773327,10,1.9899978637695312,2.5849990844726562,6.852500915527344,8.435001373291016,8.699996948242188,2,0.08058342794062345,1.2608718727816735,85.27999877929688,1.1592859409496932,85.56999969482422,3.697597672190483,85.66999816894531,0.08058342794062345
8714,2014-10-02,84.26000213623047,84.62000274658203,83.25,83.5,96800.0,0.007412754078268913,-1.1746038473881477,-0.5205497347999896,34.27558281017758,33.715457822405206,1.3956407022550081,2.5722225029101082,4.771829098961177,6.471012050891076,29.078703268371637,1.3700027465820312,-1.11023154558211,-2.249497985839838,-4.799333283413546,0.3003373117338697,-3.524415634626692,-0.9745803370529842,1.7399978637695312,36.95664793412189,-3.7399359764395825,1.2749176487868534,10,0.7849960327148438,1.964996337890625,6.217498779296875,7.814998626708984,6.439994812011733,3,0.07144548410209328,1.5479476393279858,83.63999938964844,1.2608718727816735,85.27999877929688,1.1592859409496932,85.56999969482422,0.07144548410209328
8715,2014-10-03,84.7300033569336,85.45999908447266,84.38999938964844,85.06999969482422,295900.0,0.005577987286817798,-1.098029829311712,-0.4473623450283592,30.8549862538147,33.64077532033919,0.7138220279900622,1.9667830350370252,4.163245054011853,5.990241813720814,29.576759657362437,1.1999969482421875,-1.2286915091132329,-1.6294967651367216,-4.2294913320701255,0.9704978017966823,-2.9294940486034164,-0.32949948167002674,-1.4900054931640625,53.985664489342355,16.09413765340284,1.2999972834667015,10,0.31499481201171875,1.4949951171875,5.74749755859375,7.344997406005859,6.930000305175781,4,0.0797827716158439,-1.1746038473881477,84.26000213623047,1.5479476393279858,83.63999938964844,1.2608718727816735,85.27999877929688,0.0797827716158439
8716,2014-10-06,84.48999786376953,85.63999938964844,83.93000030517578,84.93000030517578,62400.0,-0.0028325915691637116,-1.1923099495285419,1.29413876671753,31.008659333058432,33.62297433911718,0.7926222313360256,2.0770012249390675,4.297062317237064,6.25214302952169,30.30028603848816,1.7099990844726562,-1.4427686060870144,-1.7195022583007784,-4.390077964150265,0.9510734475487084,-3.054790111225529,-0.3842144053760279,-1.2399978637695312,45.28982001829947,9.35416235503861,1.3352878529247452,10,0.5550003051757812,1.7350006103515625,5.825002670288086,7.585002899169922,8.310005187988267,0,0.07397325314266667,-1.098029829311712,84.7300033569336,-1.1746038473881477,84.26000213623047,1.5479476393279858,83.63999938964844,0.07397325314266667
8717,2014-10-07,83.54000091552734,84.62000274658203,83.48999786376953,84.0199966430664,71800.0,-0.011243898357932824,-2.8965562600299912,1.0908933277847135,28.78608536122846,32.33393124176234,1.5952767250600317,2.8327866157673043,5.116036945460337,7.205960158306084,30.86711095709188,1.1300048828125,-1.5195438932740046,-2.4539993286132784,-5.25937261557138,0.35137395834482277,-3.856685972092322,-1.051312685134235,-0.19440093994140284,12.500119209213759,-21.657319959722606,1.4026866434790486,10,1.2249984741210938,2.68499755859375,6.774999618530273,8.53499984741211,10.08999633789061,1,0.09037581206154832,-1.1923099495285419,84.48999786376953,-1.098029829311712,84.7300033569336,-1.1746038473881477,84.26000213623047,0.09037581206154832
8718,2014-10-08,85.06999969482422,85.13999938964844,82.98999786376953,83.4000015258789,74800.0,0.018314565029080576,1.3756954982296408,-3.479193820135423,36.88523052389663,32.55009788508916,-0.149542097838534,1.1532023238900422,3.4833105889791796,5.6652454829276735,31.294325474968332,2.1500015258789062,-1.507087815287008,-0.7915004730224666,-3.5023612341977497,1.9193602881528165,-2.1469308536101153,0.563929907565182,0.5699996948242188,78.49058993899366,47.16228743790873,1.3554303805876446,10,-0.5750007629394531,0.7150001525878906,5.132499694824219,7.005001068115234,8.139999389648438,2,0.07276363540157482,-2.8965562600299912,83.54000091552734,-1.1923099495285419,84.48999786376953,-1.098029829311712,84.7300033569336,0.07276363540157482
8719,2014-10-09,83.58000183105469,85.30999755859375,83.4800033569336,84.81999969482422,70500.0,-0.017514962608612628,-1.5416677704603614,-0.7425145050025127,35.36344627560311,32.28650188729962,1.165122512156941,2.4299077308444907,4.865333714091179,7.133997999727583,31.957579553352133,1.8299942016601562,-1.4946800654382741,-2.066998291015622,-4.787585900725773,0.6535893186945287,-3.4272920958706976,-0.7067044861605467,2.0069975280761696,22.264287832418287,-10.272642382575757,1.3602938048550763,10,0.9149971008300781,2.204998016357422,6.132497787475586,8.494998931884766,8.90999603271483,3,0.10480969508164217,1.3756954982296408,85.06999969482422,-2.8965562600299912,83.54000091552734,-1.1923099495285419,84.48999786376953,0.10480969508164217
8720,2014-10-10,83.36000061035156,85.05000305175781,83.0199966430664,83.16999816894531,68300.0,-0.0026322232098993092,-7.2856475570641175,-0.15322803930375503,36.40037028465633,32.54452513049376,1.1432123746772191,2.496749921397168,5.061554288623199,7.365109289283296,32.400009923332476,2.0300064086914062,-1.623025322224379,-2.108499526977539,-4.940817449985573,0.7238183960304951,-3.5246584884815633,-0.6923405654735149,2.175058718872066,13.962359755974676,-18.40048121841471,1.41615896150402,10,1.1349983215332031,2.4199981689453125,5.872499465942383,8.71500015258789,9.55999755859375,4,0.08805177884054816,-1.5416677704603614,83.58000183105469,1.3756954982296408,85.06999969482422,-2.8965562600299912,83.54000091552734,0.08805177884054816
8721,2014-10-13,83.5999984741211,84.4800033569336,83.0,83.26000213623047,117500.0,0.0028790530471725084,-2.4418658292081403,1.7894314166398972,39.8753467102829,33.27142322623123,0.6642337849743143,2.028386485941695,4.786534401587019,7.137729861849394,32.78322003088422,1.4800033569335938,-1.6354846345737712,-1.6575016021728572,-4.3787994992525086,1.063796294906794,-3.01815055071269,-0.2968526536330245,1.8841596257934583,26.293133215165398,-8.391258421890143,1.360648948539826,10,0.7150001525878906,2.1800003051757812,5.632501602172852,8.47500228881836,8.819999694824219,0,0.09641154707058175,-7.2856475570641175,83.36000061035156,-1.5416677704603614,83.58000183105469,1.3756954982296408,85.06999969482422,0.09641154707058175
8722,2014-10-14,83.8499984741211,84.83000183105469,83.41999816894531,84.33999633789062,125500.0,0.002990430676591327,-1.0888966752756475,-1.4411857104389194,36.3036250999838,34.41703696141133,0.21239157245064177,1.568167274897263,4.464042570737675,6.87654231103204,33.04112287272773,1.410003662109375,-1.6930692332245485,-1.223001480102539,-3.7886199216124936,1.3426169614074155,-2.5058107008575234,0.05980774065244532,1.5842764210705553,37.06899670160184,2.8783620788850257,1.2828092207549788,10,0.4650001525878906,1.9300003051757812,5.382501602172852,8.22500228881836,8.239997863769531,1,0.10673827955284909,-2.4418658292081403,83.5999984741211,-7.2856475570641175,83.36000061035156,-1.5416677704603614,83.58000183105469,0.10673827955284909
8723,2014-10-15,84.62999725341797,85.33000183105469,81.95999908447266,83.02999877929688,251400.0,0.009302311192499468,1.2466627841624345,-3.265317244063838,45.28298212129474,35.64008132931323,-0.4608735784224933,0.616583336650919,3.6223447329582257,6.076844706059504,33.4608108693153,3.3700027465820312,-1.7061536850573304,-0.314002609252924,-2.678790619248929,2.050785400743081,-1.4963966142509264,0.8683913957450784,0.7553921011452331,79.22836774104452,41.18954791146729,1.1823940049979993,10,-0.8299980163574219,0.6350021362304688,4.510004043579102,7.3800048828125,7.490005493164077,2,0.10634527108691949,-1.0888966752756475,83.8499984741211,-2.4418658292081403,83.5999984741211,-7.2856475570641175,83.36000061035156,0.10634527108691949
8724,2014-10-16,84.38999938964844,85.04000091552734,83.4800033569336,83.4800033569336,141600.0,-0.0028358486536502747,-2.4285810102703835,0.5687480628471974,42.935987173182255,36.98241476479852,-0.2240585288754744,0.6339036009506174,3.7769174896238127,6.305607441754759,34.084800556025236,1.55999755859375,-1.7011320170183808,-0.39200057983399006,-2.398857840706029,1.6148566810380487,-1.3954292102700094,0.6114280506020293,0.94000244140625,72.10677521377002,33.125469639027735,1.0034286304360216,10,-0.5900001525878906,0.875,4.750001907348633,7.620002746582031,7.8899993896484375,3,0.1045147500724608,1.2466627841624345,84.62999725341797,-1.0888966752756475,83.8499984741211,-2.4418658292081403,83.5999984741211,0.1045147500724608
8725,2014-10-17,84.66000366210938,85.97000122070312,84.13999938964844,85.5199966430664,131300.0,0.0031994818629428323,1.0795450112056597,-0.945051351917837,45.070445819333024,38.544835485495696,-0.5643878887028961,0.225836972002611,3.4177063631615,6.028059432728327,34.16755845813541,1.8300018310546875,-1.4521322756814499,-0.026996612548828125,-1.851024552257968,1.7970313271603118,-0.9390105824033981,0.8850173573057418,-2.7000045776367188,67.3317491091117,28.029428160404393,0.9120139698545712,10,-0.6950035095214844,0.4049949645996094,4.479997634887695,7.349998474121094,8.479995727539062,4,0.09248752495819401,-2.4285810102703835,84.38999938964844,1.2466627841624345,84.62999725341797,-1.0888966752756475,83.8499984741211,0.09248752495819401
8726,2014-10-20,85.95999908447266,86.0,83.95999908447266,84.12000274658203,109100.0,0.015355485071223862,1.125002980235081,-2.1395480877564963,53.32031468278774,41.270860965668945,-1.8259535368407285,-1.1396789840265882,2.007920979564517,4.7075651673843595,33.677021049238114,2.0400009155273438,-1.3025240888389078,1.277499008178708,-0.532762066722654,3.08776008308007,0.37236847072803414,2.182629545629382,-3.919799957275387,99.00987855290813,56.568405920252445,0.9051305374506801,10,-1.9799995422363281,-0.8950004577636719,3.0700016021728516,5.94000244140625,7.3300018310546875,0,0.08096788225454832,1.0795450112056597,84.66000366210938,-2.4285810102703835,84.38999938964844,1.2466627841624345,84.62999725341797,0.08096788225454832
8727,2014-10-21,86.91999816894531,87.13999938964844,85.75,86.16000366210938,84700.0,0.011167974577678486,1.3166715410144578,0.4130413149121789,67.15480971199825,44.63414754212468,-2.5212115036957385,-2.0994171825352765,0.9080157209129425,3.7477699276270613,32.760889648907266,1.3899993896484375,-1.1290836329495306,2.1689983367919865,0.13114825822937348,4.2068484153545995,1.150073297510687,3.187923376073286,-4.721407006835932,95.75287243741467,47.55277378421982,1.0189250392813054,10,-2.3699989318847656,-1.8549995422363281,1.8725013732910156,4.185001373291016,7.7400054931640625,1,0.06327657749497084,1.125002980235081,85.95999908447266,1.0795450112056597,84.66000366210938,-2.4285810102703835,84.38999938964844,0.06327657749497084
8728,2014-10-22,87.05000305175781,88.19999694824219,86.68000030517578,86.91999816894531,83900.0,0.0014956843712745638,-3.9835905645746306,0.17106029272993756,65.38038042669093,47.9693624478011,-2.6159069331188363,-2.290961620936315,0.6712253355189546,3.6131384533641864,32.01898751040882,1.5199966430664062,-0.9251358285930991,2.26350288391113,0.08894875370741318,4.438057014114847,1.1762258188092716,3.3507799490129884,-4.5549273959960885,75.63568945089298,24.93878442128296,1.0872770651018564,10,-1.9700050354003906,-1.9700050354003906,1.7424964904785156,4.054996490478516,6.849998474121094,2,0.057897680751787695,1.3166715410144578,86.91999816894531,1.125002980235081,85.95999908447266,1.0795450112056597,84.66000366210938,0.057897680751787695
8729,2014-10-23,88.2699966430664,88.95999908447266,87.20999908447266,87.61000061035156,111100.0,0.014014859833872961,-1.3972617772319913,5.076701877934273,68.02442029762432,51.48314578257532,-3.465049076069519,-3.4690803973093125,-0.682586867002442,2.370497085130779,31.08692050707284,1.9099960327148438,-0.5601630057732763,3.343996810913083,0.6793805236403472,6.008613098185819,2.011688667276715,4.676304954549451,-5.318527283906249,86.199951171875,34.43527310489648,1.3323081436363646,10,-2.80999755859375,-2.80999755859375,0.5200023651123047,2.4850006103515625,5.340003967285156,3,0.04361624844151457,-3.9835905645746306,87.05000305175781,1.3166715410144578,86.91999816894531,1.125002980235081,85.95999908447266,0.04361624844151457
8730,2014-10-24,88.44000244140625,88.94999694824219,87.33000183105469,88.51000213623047,105200.0,0.0019259749043301078,2.41055438213256,-0.10606078120845712,70.25644958218273,54.858823879453084,-3.1722746768908365,-3.605795125558018,-1.00266915454921,2.1677444945814557,30.041814673976646,1.6199951171875,-0.35162344391122247,3.37550239562988,0.29288937446845864,6.458115416791301,1.8341958850491693,4.916808906210591,-4.887680109714836,89.60006713867188,35.487255299107886,1.5413065105807096,10,-2.9800033569335938,-2.9800033569335938,0.34999656677246094,1.9999961853027344,6.1800003051757955,4,0.04341922469342663,-1.3972617772319913,88.2699966430664,-3.9835905645746306,87.05000305175781,1.3166715410144578,86.91999816894531,0.04341922469342663
8731,2014-10-27,89.23999786376953,89.25,88.05000305175781,88.31999969482422,78000.0,0.00904562867796499,1.5531783650412312,-13.142888283378747,79.68751241764616,59.67925580363779,-3.451012824497539,-4.339220171171618,-1.9433153126432927,1.3230352025445598,28.824796077033195,1.1999969482421875,0.03925711674637,3.9919979095459013,0.38958067322752754,7.594415145864275,2.1907892913867215,5.793206527705081,-5.146907856799999,99.71422467912946,38.6713788395857,1.801208618159184,10,-3.634998321533203,-3.634998321533203,-0.4499988555908203,1.2000007629394531,6.069999694824233,0,0.04370239376106322,2.41055438213256,88.44000244140625,-1.3972617772319913,88.2699966430664,-3.9835905645746306,87.05000305175781,0.04370239376106322
8732,2014-10-28,90.58000183105469,90.66000366210938,88.61000061035156,89.55999755859375,157900.0,0.015015732848075114,2.474558079991724,1.1087025027781003,79.27738820013508,63.45641203462005,-4.175019439923759,-5.546156895662833,-3.4248390797557136,-0.05514280509592595,28.242060822636457,2.0500030517578125,0.5015986315018921,5.06700172424317,0.7464896759156403,9.3875137725707,2.906745700079412,7.227257748406927,-5.868082624921499,97.9899054377601,37.53666714939497,2.160256024163764,10,-3.509998321533203,-4.270000457763672,-2.2700023651123047,-0.8650016784667969,3.6500015258789062,1,0.029918293549245245,1.5531783650412312,89.23999786376953,2.41055438213256,88.44000244140625,-1.3972617772319913,88.2699966430664,0.029918293549245245
8733,2014-10-29,90.37999725341795,91.08999633789062,89.55000305175781,90.41000366210938,195300.0,-0.0022080434267353066,1.2158308130567708,-0.02941792451420305,91.87187883172571,68.89373333001377,-3.434809078928083,-5.075544340082033,-3.3822345313512017,0.09380050395174067,26.925028258133064,1.5399932861328125,0.9405232341678555,4.52999725341796,-0.2067697249997167,9.266764231835637,2.1616137642091218,6.898380742626799,-4.835346223448099,81.70104157039756,15.738982027731026,2.3683834892088416,10,-2.854999542236314,-3.854999542236314,-2.2324981689452983,-0.6649971008300639,3.850006103515639,2,0.04735568199554874,2.474558079991724,90.58000183105469,1.5531783650412312,89.23999786376953,2.41055438213256,88.44000244140625,0.04735568199554874
8734,2014-10-30,90.27999877929688,90.87000274658205,89.05999755859375,89.83999633789062,115100.0,-0.001106422628457171,1.2345599939718535,-14.663615560633788,93.2499885559082,74.2470158562999,-2.6948420391975674,-4.744680731562596,-3.4363062929040638,0.14451193079423774,25.37815995041112,1.8100051879882955,1.4380021221140709,4.1289989471435575,-0.9360587433023397,9.194056637589455,1.5964701019206018,6.661527792366513,-3.8480925000596926,78.4574802670292,5.673349858639327,2.532528845222949,10,-2.7550010681152344,-3.7550010681152344,-2.2325000762939453,-0.5649986267089844,3.4500045776367188,3,0.04009750548880353,1.2158308130567708,90.37999725341795,2.474558079991724,90.58000183105469,1.5531783650412312,89.23999786376953,0.04009750548880353
8735,2014-10-31,91.48999786376952,92.61000061035156,90.01000213623047,91.87000274658205,131500.0,0.013402737049550417,1.7956963666045924,-0.8636426688861791,93.97992372307597,78.7647501941097,-3.167183778588722,-5.715297399594164,-4.638618431892567,-1.0964228312029576,25.068483532219215,2.5999984741210938,1.8507259128485742,5.000998306274397,-0.5442440812565792,10.546240693805373,2.228377112508909,7.773619500039885,-4.312797175147779,75.43852310904656,-3.093126279326029,2.7726211937654894,10,-2.309997558593736,-4.204998016357408,-3.709999084472642,-1.9299964904785014,3.029998779296889,4,0.023171961920239292,1.2345599939718535,90.27999877929688,1.2158308130567708,90.37999725341795,2.474558079991724,90.58000183105469,0.023171961920239292
8736,2014-11-03,90.73999786376952,91.98999786376952,90.5500030517578,91.87000274658205,127900.0,-0.008197617417335268,1.1021896997238252,2.973658849983791,86.37802799109285,80.90066333623133,-1.8638382123266837,-4.714784704524078,-3.88304057793394,-0.3753276140209181,24.47864880351693,1.4399948120117188,2.3369845164622944,3.938498306274397,-1.8322626802427777,9.709259292791572,1.0531178130158168,6.823878799532977,-2.5848931892364106,53.24993133544886,-29.265447994139876,2.8853804932585847,11,-1.0949974060058452,-3.4549980163574077,-3.5049991607665874,-1.2349967956542827,2.779998779296889,0,0.04275958754856579,1.7956963666045924,91.48999786376952,1.2345599939718535,90.27999877929688,1.2158308130567708,90.37999725341795,0.04275958754856579
8737,2014-11-04,91.08999633789062,92.41999816894531,90.1999969482422,90.69000244140624,161200.0,0.0038571576191412937,-2.217381689517958,-0.3539753699902813,85.73007981324865,83.16174104584886,-1.7434603192934617,-4.711727743140145,-4.233595306896035,-0.7583968610341572,23.69147332181989,2.220001220703111,2.8395290486622144,3.910997009277338,-1.9485287650797716,9.770522783634448,0.9812341220987832,6.840759896455893,-2.133010394910201,57.183015048161856,-24.68451965966627,2.9297628871785584,11,-1.1799964904785156,-3.8049964904785156,-4.5424957275390625,-1.7549934387207031,2.75,1,0.046327822926344187,1.1021896997238252,90.73999786376952,1.7956963666045924,91.48999786376952,1.2345599939718535,90.27999877929688,0.046327822926344187
8738,2014-11-05,91.26000213623048,92.37999725341795,90.81999969482422,91.51000213623048,130700.0,0.001866349820777602,-1.761045695149522,-0.6250095368886632,88.29429190868213,85.41394900263305,-1.4007826974099373,-4.631685646957678,-4.383172845271261,-0.9598626079193906,23.450500463512086,1.5599975585937358,3.196672516011219,3.771502685546892,-2.270065582028323,9.813070953122107,0.7507185517592774,6.792286819334507,-1.645473553123253,61.971906659274076,-20.25742764570588,3.0207841337876085,11,-1.290000915527358,-3.9750022888183736,-4.7125015258789205,-1.924999237060561,0.6399993896484233,2,0.03254439131252229,-2.217381689517958,91.08999633789062,1.1021896997238252,90.73999786376952,1.7956963666045924,91.48999786376952,0.03254439131252229
8739,2014-11-06,92.33999633789062,92.44000244140624,90.4800033569336,91.25,121600.0,0.011834255713121244,2.038738141988642,-4.3599853515625,89.26377113685794,87.5258736198192,-2.0592898876751917,-5.293135480345512,-5.437505251669947,-2.0833988663412413,23.263353726197817,1.959999084472642,3.3830776203753175,4.413497161865237,-1.7046620399976575,10.531656363728132,1.3544175609337827,7.472576762796692,-2.1862827898794137,89.61521419537716,5.274176927397335,3.0590796009314505,11,-2.0099945068359375,-5.054996490478516,-6.412498474121094,-3.6249961853027344,-1.6999969482421875,3,0.020467913082073963,-1.761045695149522,91.26000213623048,-2.217381689517958,91.08999633789062,1.1021896997238252,90.73999786376952,0.020467913082073963
8740,2014-11-07,90.6999969482422,92.76000213623048,90.37999725341795,92.20999908447266,122600.0,-0.017760444603520886,-1.2139564592537364,-1.3853277150936398,73.41895542158058,86.82936728692302,-0.07263538110653656,-3.2412265592781893,-3.784246628610518,-0.503945681879614,22.842566681449416,2.3800048828125284,3.581124454945993,2.40649795532228,-3.4325177425869384,8.245513653231498,-0.5130098936323293,5.326005804276889,1.9100036621093608,19.531210418870792,-60.35373918052684,2.9195078489546082,11,-0.014995574951186086,-3.339996337890639,-5.064998626708999,-1.984996795654311,-0.48999786376954546,4,0.033406907504312855,2.038738141988642,92.33999633789062,-1.761045695149522,91.26000213623048,-2.217381689517958,91.08999633789062,0.033406907504312855
8741,2014-11-10,91.66000366210938,91.9800033569336,90.6500015258789,91.0199966430664,105600.0,0.010584418370102044,1.0781174563249152,-0.4238451083524108,73.41897546081653,86.17843253810985,-0.7300350157618567,-3.7591720844452823,-4.737296325493546,-1.524001667910028,22.386548805045557,1.3300018310546875,3.6899287316717846,2.9635044097900334,-2.6184819921288636,8.54549081170893,0.1725112088305849,5.754497610749482,1.099998474121108,57.031396683007685,-19.98522546187553,2.7909932009594485,11,-0.7500038146972656,-4.3000030517578125,-6.025005340576172,-2.9450035095214844,1.1199951171875,0,0.031202191432371684,-1.2139564592537364,90.6999969482422,2.038738141988642,92.33999633789062,-1.761045695149522,91.26000213623048,0.031202191432371684
8742,2014-11-11,92.8000030517578,92.86000061035156,90.9800033569336,91.4499969482422,154900.0,0.012437261009184075,1.5578172683676224,2.1093614028394896,75.83107581955979,84.39612109231363,-1.7008758084151907,-4.420944464112665,-5.8534021760325174,-2.712282737670236,22.49643932133026,1.8799972534179688,3.811354421597855,3.6560035705566207,-1.7213027879952563,9.033309929108498,0.9673503912806751,6.344656749832566,-2.4200057983398438,97.58074687979665,19.5471790528331,2.688653179275941,11,-1.840003967285142,-5.390003204345689,-7.165004730224595,-4.085002899169908,2.2399978637695455,1,0.007758551375338207,1.0781174563249152,91.66000366210938,-1.2139564592537364,90.6999969482422,2.038738141988642,92.33999633789062,0.007758551375338207
8743,2014-11-12,93.62999725341795,93.70999908447266,91.9800033569336,92.37000274658205,88400.0,0.00894390274100787,1.436616842716068,0.9333250446458833,74.95343514378634,82.36317071318896,-2.258926115603927,-4.787571223654467,-6.635503284516673,-3.586861109369778,21.869853169924713,1.7299957275390625,3.80620696127599,4.035997772216788,-1.2564242650994828,9.32841980953306,1.3897867535586528,6.682208790874924,-3.2003999328613304,97.59754393199948,19.746129146182383,2.6462110186581347,11,-1.769996643066392,-5.794998168945298,-8.134998321533189,-4.914997100830064,0.6900024414062642,2,0.002242861162371712,1.5578172683676224,92.8000030517578,1.0781174563249152,91.66000366210938,-1.2139564592537364,90.6999969482422,0.002242861162371712
8744,2014-11-13,93.20999908447266,94.2300033569336,92.8499984741211,93.86000061035156,125400.0,-0.004485722324743202,-1.0146016294572002,-0.5158764759309835,71.70153580644254,79.88779427800746,-1.5417285970293761,-3.871410156487997,-6.163767707829521,-3.2129050217153576,21.29249678526492,1.3800048828125,3.714188307123621,3.174999618530279,-1.7486370091589265,8.098636246219485,0.7131813046856763,5.636817932374882,-2.649185693359385,73.50642453450868,-2.740767989503624,2.461818313844601,11,-0.9949989318847656,-5.114997863769531,-8.069999694824219,-4.619998931884766,2.1699981689452983,3,-0.014054259966321259,1.436616842716068,93.62999725341795,1.5578172683676224,92.8000030517578,1.0781174563249152,91.66000366210938,-0.014054259966321259
8745,2014-11-14,92.48999786376952,93.52999877929688,92.08999633789062,93.05999755859376,105300.0,-0.007724506252281271,-1.1021891306405893,0.8769205488456604,64.89458711772619,77.50074529207785,-0.7431054335326763,-2.67170828955922,-5.40255283207911,-2.55685284525606,21.442308385081066,1.44000244140625,3.5444063298126878,2.0634986877441293,-2.2704902510959784,6.397487626584237,-0.10349578167591744,4.230493157164176,-1.7090330747070226,51.39651946347017,-20.9783180881589,2.166994469420053,11,-0.2749977111816264,-4.394996643066392,-7.3499984741210795,-3.8999977111816264,2.1800003051757955,4,-0.020002146360149964,-1.0146016294572002,93.20999908447266,1.436616842716068,93.62999725341795,1.5578172683676224,92.8000030517578,-0.020002146360149964
8746,2014-11-17,92.91999816894531,93.41000366210938,91.95999908447266,92.4800033569336,90600.0,0.004649154666531041,1.0422516292989046,-0.7719211361111098,61.69998168945315,74.8307343894339,-0.9290525173675945,-2.6915446952396564,-5.777755826653603,-3.0408077072478648,21.435052806870665,1.4500045776367188,3.3898456116201032,2.145499038696286,-1.7765646065240617,6.067562683916634,0.18446721608611938,4.106530861306453,-1.9320910658105532,59.69214806189904,-9.05249343903018,1.9610318226101735,11,-0.6149978637695312,-4.8249969482421875,-7.782499313354492,-4.329998016357422,0.720001220703125,0,-0.02916486373089877,-1.1021891306405893,92.48999786376952,-1.0146016294572002,93.20999908447266,1.436616842716068,93.62999725341795,-0.02916486373089877
8747,2014-11-18,92.41999816894531,93.62000274658205,92.2699966430664,92.91000366210938,120700.0,-0.005380972985932542,-2.417700003862979,-1.1136619791576357,59.90292146682963,71.67613767367251,-0.24647057903700897,-1.8533961817497016,-5.239244429170171,-2.6033269797073615,22.611375562735763,1.3500061035156392,3.0713222968032454,1.3704990386962947,-2.165935675060851,4.90693375245344,-0.3977183181822852,3.1387163955748747,-1.2375652905826229,20.26423870885344,-44.90653105349753,1.768217356878574,11,-0.11499786376953125,-4.3249969482421875,-7.372499465942383,-3.829998016357422,2.2700042724609233,1,0.0038952674473491378,1.0422516292989046,92.91999816894531,-1.1021891306405893,92.48999786376952,-1.0146016294572002,93.20999908447266,0.0038952674473491378
8748,2014-11-19,92.08999633789062,92.79000091552734,91.5,92.1999969482422,111900.0,-0.003570675585293115,-1.0000118285802155,0.22448852489648838,58.59448133152877,68.26843880641373,0.2387549315710089,-1.1873256039769444,-4.869580987952077,-2.345423658083007,24.46414117242142,1.2900009155273438,2.85860282241255,0.7884975433349553,-2.228013119254399,3.8050082059243096,-0.7197577879597219,2.2967528746296324,-0.7247092308136871,21.611560893951545,-40.14857049923502,1.5082553312946805,11,0.21500396728515625,-3.9949951171875,-7.042497634887695,-3.4999961853027344,4.5500030517578125,2,0.03203393088227258,-2.417700003862979,92.41999816894531,1.0422516292989046,92.91999816894531,-1.1021891306405893,92.48999786376952,0.03203393088227258
8749,2014-11-20,92.12000274658205,92.2699966430664,91.61000061035156,91.9000015258789,114500.0,0.00032583787473861037,1.5384999119666647,-1.9999999999998708,53.36900786928708,66.04066685615888,0.19473965029177975,-0.9635100221852753,-4.8635951102616986,-2.4651708929699225,25.968941428594803,0.6599960327148438,2.646484720619455,0.6260036468506058,-2.0478724994895288,3.2998797931907404,-0.7109344263194544,1.962941720020666,-0.6200027465820455,29.245374685558268,-29.5128548800891,1.336938073170065,11,0.31999969482420454,-3.2649993896484517,-7.587503433227553,-4.045001983642592,3.739997863769517,3,0.023881859342690825,-1.0000118285802155,92.08999633789062,-2.417700003862979,92.41999816894531,1.0422516292989046,92.91999816894531,0.023881859342690825
8750,2014-11-21,92.27999877929688,93.33000183105469,91.83999633789062,93.16999816894531,96800.0,0.0017368218404745228,1.4628053317191894,-4.045429324455281,58.78995741997639,64.41522040717665,0.3156280904770483,-0.8654445534231172,-4.954693881200697,-2.7041903671202476,27.77853081342497,1.4900054931640625,2.3980104128943935,0.5939998626708984,-1.6777620842633496,2.8657618096051465,-0.5418811107962256,1.7298808361380225,-0.779998779296875,36.792347583248215,-21.726474188984625,1.1358809734671225,11,0.32500457763671875,-3.18499755859375,-7.747499465942383,-4.204998016357422,1.3600006103515625,4,0.033593395265806736,1.5384999119666647,92.12000274658205,-1.0000118285802155,92.08999633789062,-2.417700003862979,92.41999816894531,0.033593395265806736
8751,2014-11-24,93.13999938964844,93.29000091552734,92.0999984741211,92.1500015258789,62200.0,0.009319469242824674,-1.1834827709300129,-1.1123579131448558,61.05718504277236,62.7736769875336,-0.34906536330140625,-1.49493187107592,-5.763075165360576,-3.636620844044984,29.459943980385017,1.19000244140625,2.0313844909929486,1.25900039672851,-0.7870474887887298,3.3050482822457496,0.2359764539698972,2.2820243394871227,-1.529998779296875,77.35836155365888,17.89930725949987,1.0230239427586196,11,-0.2749977111816406,-4.0449981689453125,-8.625,-5.064998626708984,-0.6399993896484375,0,0.01642687126178921,1.4628053317191894,92.27999877929688,1.5384999119666647,92.12000274658205,-1.0000118285802155,92.08999633789062,0.01642687126178921
8752,2014-11-25,93.29000091552734,93.80999755859376,93.1500015258789,93.5199966430664,70700.0,0.0016104952422362206,-1.5882476139186148,-0.23231941800695124,60.97296637457768,61.22029156873264,-0.4718737558627737,-1.5088571603342587,-5.849623476972113,-3.841830341172738,30.386363286978344,0.6699981689453267,1.9728104455049333,1.2735019683837834,-0.7687088982238492,3.315712834991416,0.25239653507996707,2.2946074016875997,-1.5228001403808662,77.48929901973689,17.59016241451512,1.021105433303817,11,-0.4249992370605469,-3.299999237060547,-8.767501831054688,-5.215000152587891,-1.5100021362304688,1,0.003751725487043389,-1.1834827709300129,93.13999938964844,1.4628053317191894,92.27999877929688,1.5384999119666647,92.12000274658205,0.003751725487043389
8753,2014-11-26,94.66000366210938,94.80999755859376,92.88999938964844,92.9000015258789,288500.0,0.014685418942406825,-1.15729354632699,-7.652325349963511,62.159356636287775,60.16004943871545,-1.8778846948235923,-2.679132487802093,-7.128306616862062,-5.253248280061456,31.28618662046565,1.9199981689453267,1.8856712768791937,2.42950439453125,0.21926380490792496,4.639744984154575,1.3243840997195804,3.5346246893429196,-2.7450347320556716,95.31268626469213,37.55426079639062,1.1051202948116639,11,-1.5050048828125,-3.9150047302246094,-9.85250473022461,-6.585002899169922,-4.0300064086914205,2,0.0003169108191030112,-1.5882476139186148,93.29000091552734,-1.1834827709300129,93.13999938964844,1.4628053317191894,92.27999877929688,0.0003169108191030112
8754,2014-11-28,93.9000015258789,96.5999984741211,93.68000030517578,94.75,65200.0,-0.008028756674712478,-3.5271257311497903,-0.48295309228521766,68.47575291718236,60.55795674976614,-1.1283731487451831,-1.7223281361863343,-6.2974732205283885,-4.542854253309258,32.94847010500936,2.9199981689453125,1.6331761521796295,1.488502120971674,-0.6405990531347499,3.617603295078098,0.42395153391845497,2.553052708024893,-1.7534303055419969,43.27740049334592,-18.518565458507055,1.0645505870532144,11,0.14999771118164062,-1.9950027465820312,-8.820003509521484,-5.825000762939453,-1.5100021362304688,4,0.029179955476511754,-1.15729354632699,94.66000366210938,-1.5882476139186148,93.29000091552734,-1.1834827709300129,93.13999938964844,0.029179955476511754
8755,2014-12-01,93.61000061035156,94.66000366210938,92.81999969482422,93.80999755859376,78400.0,-0.0030884016061215602,-1.0674216057743413,0.2352909497267044,62.20272595501048,60.61381722371695,-0.7406830278718814,-1.3337400079132777,-5.904055927991948,-4.295709733639924,33.41878485296085,1.8400039672851562,1.3243112384508748,1.09250106811524,-1.0544483251729986,3.2394504614034787,0.019026371471113634,2.1659757647593665,-1.018086664636229,33.55560302734375,-27.651572295820912,1.0734746966441222,12,0.4399986267089844,-1.6450004577636719,-8.150001525878906,-5.534999847412109,0.7399978637695312,0,0.024035893444393386,-3.5271257311497903,93.9000015258789,-1.15729354632699,94.66000366210938,-1.5882476139186148,93.29000091552734,0.024035893444393386
8756,2014-12-02,94.62000274658205,94.79000091552734,93.1999969482422,93.8000030517578,75200.0,0.01078946832224248,1.7413955262655714,-4.100061036087437,61.57759406422094,60.79989195676042,-1.6585992682965554,-2.148302409195608,-6.780331989808886,-5.341054553694661,33.9342594353245,1.590003967285142,1.0963060003374494,1.908502960205098,-0.26322427744983656,4.080230197860033,0.8226393413776236,2.9943665790325724,-1.8000030517578267,47.619143731381016,-8.615774914888576,1.0858636188274688,12,-0.5700035095214986,-2.2950019836425923,-9.16000366210939,-6.545001983642592,-2.2700042724609517,1,-0.010357253524482801,-1.0674216057743413,93.61000061035156,-3.5271257311497903,93.9000015258789,-1.15729354632699,94.66000366210938,-0.010357253524482801
8757,2014-12-03,95.30999755859376,95.41999816894531,94.0999984741211,94.30999755859376,64200.0,0.007292272162152669,1.1639317607624888,1.2195126489825496,60.880818518456444,61.05392942197461,-2.1182980036193015,-2.641359072784482,-7.309706824890085,-6.06497396034176,34.35254745793922,1.3199996948242188,1.032531446516174,2.387497711181652,0.06436947089895284,4.710625951464351,1.2259335910403024,3.5490618313230016,-2.4899978637695455,65.87298063182747,14.25588510249137,1.1615641201413525,12,-1.204998016357436,-2.704998016357436,-9.704998016357436,-7.234996795654311,-3.220001220703139,2,-0.02948271567068561,1.7413955262655714,94.62000274658205,-1.0674216057743413,93.61000061035156,-3.5271257311497903,93.9000015258789,-0.02948271567068561
8758,2014-12-04,94.2300033569336,95.5199966430664,93.4800033569336,94.83000183105469,219700.0,-0.011331384212828532,1.0606116653372946,-0.5999984741210938,56.08594080030295,61.35581085875415,-0.7854152294933527,-1.3991884190737096,-6.10379837852993,-5.011477829077478,34.57174884884657,2.0399932861328125,0.9708635805550756,1.159003448486331,-1.0953497356290995,3.4133566326017615,0.03182685642862282,2.286180040544039,-1.0320037841796932,37.30169622889806,-11.069570474678038,1.127176592057712,12,-0.010005950927734375,-1.4000053405761719,-7.540000915527344,-6.155002593994141,-1.290000915527358,3,-0.026000259899772615,1.1639317607624888,95.30999755859376,1.7413955262655714,94.62000274658205,-1.0674216057743413,93.61000061035156,-0.026000259899772615
8759,2014-12-05,94.2300033569336,95.11000061035156,94.0,94.22000122070312,112100.0,0.0,-3.933285862028042,-0.016670269445468764,61.3577327761023,61.64111923165703,-0.5080642676028901,-1.3179034317729759,-5.947563669002676,-5.025311561634737,35.1519770113067,1.1100006103515625,0.9700941593122963,1.0645030975341854,-1.219091979983972,3.3480981750523426,-0.07729444122489326,2.206300636293264,-0.75,52.222416881891185,4.05892939158948,1.1417975387590764,12,0.1199951171875,-1.4000053405761719,-7.205005645751953,-6.480003356933594,-1.8600006103515483,4,-0.03820445691675489,1.0606116653372946,94.2300033569336,1.1639317607624888,95.30999755859376,1.7413955262655714,94.62000274658205,-0.03820445691675489
8760,2014-12-08,93.7300033569336,95.27999877929688,93.1999969482422,94.12000274658205,146600.0,-0.005306165575586941,-1.868943890221866,-38.9916094584301,55.23935857842628,60.994694068951915,0.24501516842488513,-0.6105680710907961,-5.300042819654948,-4.522074571085341,35.30220013471717,2.0800018310546733,1.006057113039418,0.41300277709960653,-1.563237193347888,2.389242747547101,-0.5751172081241407,1.4011227623233538,2.8699951171875,22.845106827979677,-22.874447233409,0.9881199852237478,12,0.9799957275390625,-0.4250030517578125,-6.705005645751953,-5.980003356933594,-1.6700057983398295,0,-0.014296425043134553,-3.933285862028042,94.2300033569336,1.0606116653372946,94.2300033569336,1.1639317607624888,95.30999755859376,-0.014296425043134553
8761,2014-12-09,94.5199966430664,94.63999938964844,92.33999633789062,93.02999877929688,118200.0,0.008428392807417584,1.658957906110119,-3.8205133221173146,63.092265293755545,61.230171726638346,-0.3672609209905602,-1.2388272137312413,-5.927070162171873,-5.327356548601273,35.18916158226562,2.3000030517578125,1.1467565657863759,1.0599964141845675,-0.823104262276658,2.943097090645793,0.11844607595395473,2.00154675241518,2.0120018005371065,68.55346213733388,18.80374852176533,0.9415503382306115,12,-0.049999237060546875,-1.1199989318847656,-6.287496566772461,-6.994998931884766,-1.4300003051757812,1,-0.0017985418428152489,-1.868943890221866,93.7300033569336,-3.933285862028042,94.2300033569336,1.0606116653372946,94.2300033569336,-0.0017985418428152489
8762,2014-12-10,93.5199966430664,95.08999633789062,93.33999633789062,94.11000061035156,124700.0,-0.010579771852682995,-2.6841927737935576,-0.3959763846858887,58.22785476925235,60.793338185856626,0.7473910709647242,-0.19196348975211208,-4.763015274562605,-4.336480337876253,34.67128355722112,1.75,1.2107483225408657,0.02399673461914631,-1.8333305758403355,1.8813240450786282,-0.9046669206105946,0.9526603898488872,2.8443217163085848,37.106924274667776,-15.532785355736934,0.9286636552297417,12,0.9500007629394531,-0.11999893188476562,-5.054996490478516,-6.234996795654297,-0.12999725341796875,2,-0.01251067376970505,1.658957906110119,94.5199966430664,-1.868943890221866,93.7300033569336,-3.933285862028042,94.2300033569336,-0.01251067376970505
8763,2014-12-11,93.83999633789062,94.88999938964844,93.5,94.02999877929688,68600.0,0.0034217248322361282,-2.195418829802161,0.3220358708442709,59.57681442620156,59.804567242414315,0.3339604548870341,-0.5221972444121263,-4.858989030044313,-4.6801222257875565,33.70309616337563,1.3899993896484375,1.195547879818946,0.33349647521973225,-1.529386450761578,2.1963794012010425,-0.59794498777093,1.2649379382103945,2.3633491406249902,51.02036579542859,-4.389433870832896,0.9314414629906559,12,0.09000015258789062,-0.34999847412109375,-5.242496490478516,-6.554996490478516,-0.8599929809570312,3,-0.01864876458113618,-2.6841927737935576,93.5199966430664,1.658957906110119,94.5199966430664,-1.868943890221866,93.7300033569336,-0.01864876458113618
8764,2014-12-12,91.9000015258789,93.58000183105469,91.75,93.11000061035156,73300.0,-0.02067343230733254,-1.423840055780395,6.368334404111789,48.23421135292162,58.25251006440445,2.190807214587096,1.3856677073438988,-2.732879857958295,-2.7679457284735633,31.940860886309043,2.089996337890625,1.1251316637804791,-1.5409984588623047,-3.535263937417838,0.4532670196932287,-2.5381311981400785,-0.5438657195845309,4.148809987011703,4.249336480189503,-51.304777806677606,0.9971327392777699,12,1.7349967956542969,1.589996337890625,-3.272500991821289,-4.615001678466797,2.8699951171875,4,0.011316658305326133,-2.195418829802161,93.83999633789062,-2.6841927737935576,93.5199966430664,1.658957906110119,94.5199966430664,0.011316658305326133
8765,2014-12-15,90.63999938964844,92.7300033569336,90.04000091552734,92.12000274658205,107100.0,-0.013710577968550464,-1.0074642799190374,1.2231441956657558,38.799271515120054,55.72158533672656,3.3360290191828454,2.6350675693105075,-1.3127192839005772,-1.5414550732182306,31.146929732506674,2.69000244140625,0.8917650624436675,-2.708500671386716,-5.032801352948084,-0.38419998982534764,-3.8706510121674,-1.5463503306060318,5.150883432468731,11.881168673224426,-39.224704522141465,1.1621503407806861,12,2.1399993896484375,2.6800003051757812,-1.832498550415039,-3.354999542236328,3.0100021362304688,0,0.0190865331926644,-1.423840055780395,91.9000015258789,-2.195418829802161,93.83999633789062,-2.6841927737935576,93.5199966430664,0.0190865331926644
8766,2014-12-16,90.20999908447266,92.58000183105469,90.08000183105469,90.66999816894531,137900.0,-0.004744045764246696,-5.944506257218849,0.31080948723367763,36.53843845325861,53.01687644059348,3.436018489252376,3.0057374696789623,-0.7165177838188868,-1.1289656546233573,30.448316969110124,2.5,0.6298836333169504,-3.0030010223388643,-5.715958027582332,-0.29004401709539707,-4.359479524960591,-1.6465225197171378,5.120813185117328,3.3663034265832517,-42.56803294988266,1.356478502621733,12,2.5699996948242188,3.1100006103515625,-1.1874980926513672,-2.8499984741210938,3.840003967285142,1,0.0205076875390362,-1.0074642799190374,90.63999938964844,-1.423840055780395,91.9000015258789,-2.195418829802161,93.83999633789062,0.0205076875390362
8767,2014-12-17,92.77999877929688,92.94000244140624,89.91999816894531,90.4800033569336,119900.0,0.028489077939327645,1.3053443561467664,-5.0,42.56326248771692,51.51435662808392,0.5245605661056061,0.48917102401601653,-3.0564000274806347,-3.707457770443,29.50184528991461,3.0200042724609233,0.5161005990117786,-0.4510013580322294,-3.1465260189088013,2.2445233028443425,-1.7987636884705154,0.8967609724060566,2.1275485819680995,57.54526977655243,17.119309867789966,1.3477623304382864,12,-0.18000030517578125,0.4799995422363281,-3.644998550415039,-5.4199981689453125,1.5400009155273438,2,0.003341211065664762,-5.944506257218849,90.20999908447266,-1.0074642799190374,90.63999938964844,-1.423840055780395,91.9000015258789,0.003341211065664762
8768,2014-12-18,95.04000091552734,95.11000061035156,92.77999877929688,93.47000122070312,88400.0,0.02435872134043149,1.725149799449434,0.6826099215497653,54.031119763283456,50.700288515548486,-1.797485106169745,-1.6216344967540977,-5.104602746853388,-5.95635027460429,29.38796670008855,2.3300018310546875,0.381569834953865,1.6615005493164006,-1.0933333068795292,4.41633440551233,0.28408362121842856,3.0389174774143726,-5.120002746582031,98.65125892300635,56.16586037790791,1.3774169280979671,12,-2.44000244140625,-1.7800025939941406,-5.855001449584961,-7.630001068115234,-1.2900009155273438,3,-0.01736112699899328,1.3053443561467664,92.77999877929688,-5.944506257218849,90.20999908447266,-1.0074642799190374,90.63999938964844,-0.01736112699899328
8769,2014-12-19,94.31999969482422,95.19000244140624,93.13999938964844,94.88999938964844,268600.0,-0.0075757703468781745,2.504261354373899,-0.3630572010321552,52.43651284457329,50.388861211787045,-1.1883422777443684,-0.7677259871859974,-4.128767307652197,-5.222287822206596,29.283806756217768,2.0500030517577983,0.17265277406221458,0.8314994812011776,-1.8872028362158062,3.5502017986181613,-0.5278516775073143,2.1908506399096694,-4.400001525878906,83.49142236699262,38.2292091201426,1.3593511587084937,12,-1.7649993896484375,-1.0600013732910156,-4.472499847412109,-6.4850006103515625,-1.7900009155273438,4,-0.014206916266181424,1.725149799449434,95.04000091552734,1.3053443561467664,92.77999877929688,-5.944506257218849,90.20999908447266,-0.014206916266181424
8770,2014-12-22,95.37999725341795,95.51000213623048,94.08000183105469,94.2699966430664,101200.0,0.011238311726287087,1.0875758757030458,-1.9473705344594254,52.599164000897474,49.22296106813615,-2.223499254346663,-1.6691497299332667,-4.908246254131782,-6.217848198028932,28.598517567748736,1.4300003051757955,0.09941934867825353,1.7364971160888558,-1.044856650799261,4.517850882976973,0.34582023264479744,3.127173999532914,-5.2491989135742045,97.67433290614164,50.53284923074696,1.3906768834440577,12,-2.664997100830064,-2.1199989318847514,-5.224996566772447,-7.2849960327148295,-5.449996948242173,0,-0.006395477331906596,2.504261354373899,94.31999969482422,1.725149799449434,95.04000091552734,1.3053443561467664,92.77999877929688,-0.006395477331906596
8771,2014-12-23,94.66999816894531,95.66999816894531,94.19000244140624,95.66999816894531,149200.0,-0.007443899191842296,1.9599914550781534,-0.9009004055261646,47.81420736550045,48.065889134385934,-1.6650864462357902,-0.8839715418043568,-3.9279321550320105,-5.453592535044834,27.90900947501361,1.4799957275390767,-0.04191853438584303,0.94999809265137,-1.8570907564302672,3.7570869417330073,-0.4535463318894415,2.3535425171921815,-4.2164476013183645,82.6086956521739,36.27362860696573,1.403544424540817,12,-1.875,-1.4099998474121094,-4.514997482299805,-6.5749969482421875,-4.019996643066406,1,-0.010774233260743782,1.0875758757030458,95.37999725341795,2.504261354373899,94.31999969482422,1.725149799449434,95.04000091552734,-0.010774233260743782
8772,2014-12-24,93.63999938964844,94.8499984741211,93.13999938964844,94.5,210500.0,-0.010879885911255327,1.1923099495285419,0.8600006103515625,47.978052008561235,46.777137754648116,-0.6886992274934016,0.18297384222546498,-2.642073207162028,-4.394415392918646,26.61668639809794,1.7099990844726562,-0.12014611116828178,-0.09750061035155966,-2.8976576723578376,2.7026564516547182,-1.4975791413546915,1.3025779206515722,-2.7691330139160186,29.75781287124008,-16.98792342607646,1.400078531003137,12,-0.845001220703125,-0.3800010681152344,-3.4399986267089844,-5.5449981689453125,-2.279998779296875,2,0.004378509875926806,1.9599914550781534,94.66999816894531,1.0875758757030458,95.37999725341795,2.504261354373899,94.31999969482422,0.004378509875926806
8773,2014-12-26,94.69000244140624,95.0999984741211,93.37999725341795,93.63999938964844,52700.0,0.01121318943402172,-1.1910741359872272,-1.2209329146040537,51.470586083177,47.13673494689871,-1.7941198906534908,-0.9113941977408473,-3.443885219838009,-5.407241450313975,24.796021022286354,1.7200012207031392,-0.32165009721768456,0.9510025024413977,-1.8512665354891027,3.753271540371898,-0.4501320165238525,2.352137021406648,-3.4352055222167905,61.264972317044666,14.58360728202193,1.4011345189652527,12,-1.8950042724609233,-1.4300041198730327,-4.490001678466783,-6.595001220703111,-4.029998779296861,4,-0.003907516496379548,1.1923099495285419,93.63999938964844,1.9599914550781534,94.66999816894531,1.0875758757030458,95.37999725341795,-0.003907516496379548
8774,2014-12-29,96.63999938964844,96.86000061035156,94.41999816894531,94.41999816894531,92400.0,0.020593482922855122,-1.198199188947694,2.1142807318384893,58.51374474948652,49.32723197293944,-3.3537189937082132,-2.788563450042389,-5.110177800317075,-7.3180848093453505,22.487244279251513,2.44000244140625,-0.36460264471460846,2.7639995574951115,-0.3246853185505927,5.852684433540816,1.2196571194722594,4.308341995517964,-5.031986370478521,94.08599063143474,42.55581481664184,1.544342438022852,12,-3.25,-3.25,-6.439998626708984,-8.544998168945312,-5.069999694824219,0,-0.02990479519764977,-1.1910741359872272,94.69000244140624,1.1923099495285419,93.63999938964844,1.9599914550781534,94.66999816894531,-0.02990479519764977
8775,2014-12-30,95.86000061035156,96.9499969482422,95.8000030517578,96.5999984741211,53200.0,-0.008071179472507573,-1.6744262382342021,-0.3333321877792288,53.922729573160254,51.25881987515073,-1.9616863819195203,-1.9303263282810832,-4.0583933141693365,-6.505625281166303,20.964274624323615,1.1499938964844034,-0.46717176114788117,1.8715007781982393,-1.3379345305054642,5.080936086901943,0.2667831238463947,3.476218432550084,-3.7267888320634768,71.39115390160651,21.104920908501256,1.6047176543518498,12,-2.4250030517578125,-2.4250030517578125,-5.212497711181641,-7.7649993896484375,-4.590003967285156,1,-0.034738178696559374,-1.198199188947694,96.63999938964844,-1.1910741359872272,94.69000244140624,1.1923099495285419,93.63999938964844,-0.034738178696559374
8776,2014-12-31,93.63999938964844,96.27999877929688,93.47000122070312,95.9000015258789,111100.0,-0.02315878579770625,-1.1615378520894284,3.0540657573226935,50.32787643879786,52.12155475860416,0.889575496893201,0.2239743383757542,-1.6287085121007578,-4.282508517331081,18.759410763001355,2.80999755859375,-0.34084163999376926,-0.2995002746582003,-3.498246494568207,2.8992459452518062,-1.8988733846131964,1.2998728352967959,-0.9287733909658584,13.123367989362848,-37.22593337142994,1.5993731099549997,12,1.2249984741210938,-0.2050018310546875,-2.789997100830078,-5.5449981689453125,-3.4599990844726562,2,-0.03961981107063939,-1.6744262382342021,95.86000061035156,-1.198199188947694,96.63999938964844,-1.1910741359872272,94.69000244140624,-0.03961981107063939
8777,2015-01-02,92.5,94.58000183105469,91.61000061035156,93.98999786376952,56600.0,-0.0121742780550943,1.2247151841766128,0.6592904669792627,46.495824581340855,51.28429973838832,2.2190354889362,1.2044127118651033,-0.31889758711926675,-3.1653112311139893,16.506687393556195,2.970001220703125,0.007883559551402186,-1.2989997863769531,-4.491127703726235,1.893128130972329,-2.8950637450516012,0.297064172297695,4.449996948242202,16.66666666666662,-32.2098611789482,1.5960639586746412,1,1.779998779296875,0.93499755859375,-1.519998550415039,-4.404998779296875,-1.160003662109375,4,-0.019999983504011776,-1.1615378520894284,93.63999938964844,-1.6744262382342021,95.86000061035156,-1.198199188947694,96.63999938964844,-0.019999983504011776
8778,2015-01-05,91.77999877929688,93.12000274658205,90.87999725341795,92.1500015258789,93700.0,-0.007783796980574298,-1.064515675375403,0.24832434702018188,49.664796825831175,50.97633129186142,2.7133079055564906,1.8250246064711035,0.5618587506727977,-2.455445533013375,14.88595755194595,2.240005493164091,0.4431239012657926,-1.896500778198245,-5.204909774446193,1.4119082180497031,-3.550705276322219,-0.24229628007427095,5.063198242187511,14.827044005394788,-38.05478359582399,1.6542044981239767,1,2.134998321533203,1.654998779296875,-0.3524971008300781,-3.68499755859375,-1.029998779296875,0,-0.004576140493913972,1.2247151841766128,92.5,-1.1615378520894284,93.63999938964844,-1.6744262382342021,95.86000061035156,-0.004576140493913972
8779,2015-01-06,90.62999725341795,92.5999984741211,90.16999816894531,91.4800033569336,93300.0,-0.0125299797469417,-1.7457564289347323,2.2972967400045747,49.97188832007942,50.68441177177052,3.670868294525391,2.8369458576461284,1.8232366405726879,-1.3416898656711709,13.288125987640043,2.4300003051757812,0.607736186971664,-2.8665019989013842,-6.4300090102935314,0.697005012490763,-4.648255504597458,-1.0847484932053106,5.974671777343772,6.7846484851483355,-49.16501878804954,1.7817535056960723,1,2.9300003051757955,2.8050003051757955,1.3200016021728658,-2.2449989318847514,-0.43000030517575283,1,0.00033108694252215187,-1.064515675375403,91.77999877929688,1.2247151841766128,92.5,-1.1615378520894284,93.63999938964844,0.00033108694252215187
8780,2015-01-07,92.38999938964844,93.12000274658205,90.01000213623047,91.36000061035156,93500.0,0.0194196423873787,1.4979869473297007,-1.2117545686281348,55.70083679921409,51.56070393107204,1.6116099132863155,1.0239027147780462,0.19187795279762554,-3.1357357939784265,12.28552907152034,3.1100006103515767,0.45498520783635854,-1.0394996643066463,-4.634768567030605,2.5557692384173123,-2.8371341156686327,0.7581347870553401,3.8285893894043,37.958509213076816,-23.624639558303464,1.7976344513619813,1,1.0900001525878906,1.0449981689453125,0.5874996185302734,-3.1100006103515625,-2.9099960327148438,2,-0.008875416173193429,-1.7457564289347323,90.62999725341795,-1.064515675375403,91.77999877929688,1.2247151841766128,92.5,-0.008875416173193429
8781,2015-01-08,94.3499984741211,95.05999755859376,93.0,93.22000122070312,148400.0,0.021214407375483413,-1.624201221675278,1.0970860122663033,54.24094952358538,52.256581432741385,-0.44539247390210335,-1.0007965728832318,-1.6398401626896373,-5.11713017844157,11.613589276138473,2.6699981689453267,0.4210307221570133,0.9289993286132869,-2.6562039472956087,4.514202604522183,-0.8636023093411609,2.7216009665677348,1.3719033735058588,85.94059944433761,22.86160413053338,1.7926016379544478,1,-0.8699989318847656,-0.9150009155273438,-1.342498779296875,-5.069999694824219,-4.549995422363281,3,-0.032644429049985546,1.4979869473297007,92.38999938964844,-1.7457564289347323,90.62999725341795,-1.064515675375403,91.77999877929688,-0.032644429049985546
8782,2015-01-09,92.3499984741211,95.11000061035156,92.0999984741211,94.48999786376952,89200.0,-0.021197668599311825,-1.2803051758518047,-1.893809372700192,42.63013029751712,51.274308567668065,1.5113075477555924,0.9560742639143882,0.4246465650769551,-3.1570788852213525,10.787646370817704,3.0100021362304688,0.24515147406398796,-1.0125007629394531,-4.62894825397882,2.6039467280999133,-2.8207245084591364,0.7957229825802301,2.914951396594134,45.882294862723214,-12.172546372479964,1.8082237455196823,1,1.1300010681152344,1.0849990844726562,0.8375015258789062,-3.0699996948242188,-1.7200012207031392,4,-0.023497544177582208,-1.624201221675278,94.3499984741211,1.4979869473297007,92.38999938964844,-1.7457564289347323,90.62999725341795,-0.023497544177582208
8783,2015-01-12,92.08999633789062,92.87999725341795,91.31999969482422,92.11000061035156,93400.0,-0.002815399464281887,1.0000000000000182,0.009347793535690666,43.7324248393174,49.63193968876039,1.5239757742933477,1.136518489708294,0.7538914899590452,-2.944211989165666,10.043225162826575,1.5599975585937358,0.18639215195644,-1.1850028991699162,-4.837310729352382,2.467304931012549,-3.011156814261156,0.6411510159213236,3.0200042724609375,40.784212234859766,-13.47255462701527,1.826153915091233,1,1.3900032043457031,1.345001220703125,1.2650032043457031,-2.80999755859375,-1.9699935913085795,0,-0.008144207078129795,-1.2803051758518047,92.3499984741211,-1.624201221675278,94.3499984741211,1.4979869473297007,92.38999938964844,-0.008144207078129795
8784,2015-01-13,92.94000244140624,94.2300033569336,91.43000030517578,92.62000274658205,144800.0,0.00923016763294049,-1.0740728182087906,-15.996567505719403,43.06031428054371,48.425004656247445,0.10496935185625489,0.3883315120169044,-0.012343300495629705,-3.8330570335148337,10.445935250092706,2.8000030517578125,0.21582743514845504,-0.3869968414306726,-3.9861034078349036,3.2121097249735584,-2.186550124632788,1.412556441771443,2.1699981689453267,57.451003564872785,8.327446085366525,1.7995532832021186,1,0.20499801635743609,0.4949951171875142,0.5849952697754048,-3.660003662109361,-2.180000305175753,1,-0.023563615062167864,1.0000000000000182,92.08999633789062,-1.2803051758518047,92.3499984741211,-1.624201221675278,94.3499984741211,-0.023563615062167864
8785,2015-01-14,92.37000274658205,93.6500015258789,91.66000366210938,92.0199966430664,90600.0,-0.006132985580493688,-2.719649758281876,1.093770116586938,43.40598023445504,47.65590507798713,0.1428760346446012,1.1537367856195573,0.5975235891241368,-3.2308788396473602,10.217678888768909,1.9899978637695312,0.07968979757137618,-1.0434967041015426,-4.448622151245701,2.3616287430426155,-2.7460594276736146,0.6590660194705293,2.331997985839834,27.704559317018752,-16.473526781273844,1.702562723572076,1,0.18999862670897016,1.0649948120117045,1.2199954986572124,-3.0900039672851705,-1.6800003051758097,2,-0.023492537986528728,-1.0740728182087906,92.94000244140624,1.0000000000000182,92.08999633789062,-1.2803051758518047,92.3499984741211,-0.023492537986528728
8786,2015-01-15,92.05999755859376,93.33999633789062,91.8000030517578,92.5999984741211,102100.0,-0.003356124052943721,-1.905675315795105,-1.542832853779651,45.275118798499356,47.52027110211584,0.22930196684963278,1.696421968793672,0.9687941005565364,-2.8869777541662103,9.97708727004969,1.5399932861328267,-0.3924212040186177,-1.4460018157958814,-4.573943960371594,1.681940328779831,-3.0099728880837375,0.11796925649197476,2.2666432861328047,19.525004881603877,-25.38340509271366,1.563971072287853,1,0.5000038146972514,1.3749999999999858,1.9475021362304545,-2.779998779296889,-0.9300003051758097,3,-0.0280251387147612,-2.719649758281876,92.37000274658205,-1.0740728182087906,92.94000244140624,1.0000000000000182,92.08999633789062,-0.0280251387147612
8787,2015-01-16,93.08999633789062,93.23999786376952,91.68000030517578,91.8499984741211,102700.0,0.01118834245722522,1.0259696508811145,-2.296288447138336,45.20956606593989,47.02524546212792,-0.7914321562543876,0.7281719634805057,0.002009255567998025,-3.881856608188599,10.015662184396229,1.5599975585937358,-0.7240365428421853,-0.43150291442870525,-3.547346350874321,2.6843405220169103,-1.9894246326515201,1.1264188037941096,0.8913134101562576,60.824550364427665,17.242188125677274,1.557921718222808,1,-0.5299949645996094,0.345001220703125,0.845001220703125,-3.80999755859375,-2.4199981689453125,4,-0.03534207128111877,-1.905675315795105,92.05999755859376,-2.719649758281876,92.37000274658205,-1.0740728182087906,92.94000244140624,-0.03534207128111877
8788,2015-01-20,93.38999938964844,94.08999633789062,91.73999786376952,93.0500030517578,118600.0,0.0032227206312145373,1.701162831485915,0.27419106744028365,39.20267094385379,45.828665753658406,-0.9376427184232341,0.3143328714757274,-0.23547109933532795,-4.135218006051076,9.830576320948165,2.349998474121108,-0.8288389761501094,-0.048999786376953125,-3.0818237677008113,2.983824194946905,-1.5654117770388893,1.467412204284983,-3.3799972534179688,69.99989100876834,31.45072029387461,1.5164119906619309,1,-0.8299980163574219,0.0449981689453125,0.5449981689453125,-4.1100006103515625,-2.3499984741210938,1,-0.029553508451317212,1.0259696508811145,93.08999633789062,-1.905675315795105,92.05999755859376,-2.719649758281876,92.37000274658205,-0.029553508451317212
8789,2015-01-21,92.9800033569336,94.05999755859376,92.73999786376952,93.1500015258789,64600.0,-0.004390149217200712,-3.0614803164392628,-0.49999999999997913,40.19075544958028,44.10532338147688,-0.17795630333418444,0.6522327880277885,0.19875575522040378,-3.684323114491036,9.590009778808811,1.3199996948242472,-0.7714185272123473,-0.39199600219725994,-3.401991173432549,2.617999169038029,-1.8969935878149045,1.1130015834203846,-2.888401336669915,54.32113882400221,19.103124938725003,1.504997585617647,1,0.23499679565429688,0.45499420166015625,0.7299938201904297,-3.7000045776367188,-1.5800018310546875,2,-0.030759308529733187,1.701162831485915,93.38999938964844,1.0259696508811145,93.08999633789062,-1.905675315795105,92.05999755859376,-0.030759308529733187
8790,2015-01-22,94.7699966430664,95.54000091552734,91.83999633789062,93.37000274658205,132500.0,0.019251379022448,1.5170078266104756,-8.235346916793741,53.96490052077952,44.074651270054005,-1.7822680961378694,-1.249885669013679,-1.4928370727146643,-5.41955980761071,9.4320162334026,3.7000045776367188,-0.6839847154284939,1.428497314453125,-1.5072738205669935,4.3642684494732435,-0.03938825305692717,2.896382881963177,-4.598426736450193,80.05170594025356,40.30228567368186,1.4678855675100575,1,-1.339996337890625,-1.3349990844726562,-1.207498550415039,-5.489997863769531,-3.75,3,-0.042312911774586404,-3.0614803164392628,92.9800033569336,1.701162831485915,93.38999938964844,1.0259696508811145,93.08999633789062,-0.042312911774586404
8791,2015-01-23,93.6500015258789,94.76000213623048,93.01000213623048,94.5500030517578,68000.0,-0.011818034788011578,1.65151576452903,-0.6428610354223397,54.04076336819192,45.342499389017874,-0.862735553223672,-0.22158498510962943,-0.3163757548542776,-4.25954689515666,9.171463672431813,1.7599945068359233,-0.5255676897846797,0.35950202941894815,-2.513871836600714,3.2328758954386103,-1.07718490359089,1.7961889624287863,-3.2636943789062514,51.03629298451588,8.021425025863792,1.4366869330098322,1,-0.220001220703125,-0.21500396728515625,-0.6000022888183594,-4.370002746582031,-3.0200042724609517,4,-0.03160703722631242,1.5170078266104756,94.7699966430664,-3.0614803164392628,92.9800033569336,1.701162831485915,93.38999938964844,-0.03160703722631242
8792,2015-01-26,94.0500030517578,94.98999786376952,93.30999755859376,93.94000244140624,81900.0,0.00427123886130798,-1.452536615247596,-0.12222269317170541,58.159610621255204,46.94552003145541,-1.113307978753184,-0.6211413784240989,-0.690850027021412,-4.615041971743366,9.710803427198154,1.6800003051757528,-0.6115670006428928,0.7390033721923714,-2.150673639486385,3.628680383871128,-0.7058351336469997,2.1838418780317426,-3.4575481540429536,60.78956139047589,13.622159050606975,1.4448385058393751,1,-0.5650024414062358,-0.6150054931640483,-1.0000038146972514,-4.770004272460923,-3.2300033569335795,0,-0.03104737590208162,1.65151576452903,93.6500015258789,1.5170078266104756,94.7699966430664,-3.0614803164392628,92.9800033569336,-0.03104737590208162
8793,2015-01-27,94.31999969482422,95.1500015258789,92.87000274658205,93.33000183105469,90200.0,0.0028707776109038186,-1.387438235728829,8.999930642252739,64.1596423142773,49.289889812981365,-1.1551937138923591,-0.9700119928538982,-0.9584130027074309,-4.831644431122783,10.011805998399993,2.279998779296861,-0.805548872953608,1.0275001525878906,-1.8295574123009573,3.8845577174767385,-0.4010286298565262,2.4560289350323075,-3.52964295639687,67.02703482917394,14.142117058367042,1.4285287824444213,1,-0.7199974060058594,-0.8400001525878906,-1.3900012969970703,-5.040000915527344,-3.779998779296875,1,-0.038698065497122736,-1.452536615247596,94.0500030517578,1.65151576452903,93.6500015258789,1.5170078266104756,94.7699966430664,-0.038698065497122736
8794,2015-01-28,93.75,95.16999816894531,93.0199966430664,94.81999969482422,215800.0,-0.006043253781472413,1.429384862735294,-1.0808101047310055,55.74324759712663,50.66069729772265,-0.5120615340902361,-0.6615426602219117,-0.3790130419754405,-4.207190801327997,9.321630625228353,2.1500015258789062,-0.5995579446386898,0.6020004272460966,-1.797961931230276,3.001962785722469,-0.5979807519920968,1.80198160648429,-2.769657494488655,51.62165673128275,-3.021172263004331,1.1999811792381874,1,-0.1399993896484375,-0.2700004577636719,-0.8200016021728516,-4.470001220703125,-4.44000244140625,2,-0.02890665690104166,-1.387438235728829,94.31999969482422,-1.452536615247596,94.0500030517578,1.65151576452903,93.6500015258789,-0.02890665690104166
8795,2015-01-29,92.52999877929688,93.11000061035156,90.05000305175781,91.9499969482422,112400.0,-0.013013346354166622,2.51722746924136,-0.5420579406332979,41.801802049489304,50.27477321449931,0.8191658968891176,0.3121983668363697,0.8596170795241562,-2.940873878461133,8.604746616665327,3.6999969482421875,-0.41806239056117533,-0.45150070190429403,-2.494804091440713,1.591802687632125,-1.4731523966725035,0.5701509928639155,3.0100021362304688,48.43746274706149,-2.1536119460308285,1.0216516947682068,1,0.2650032043457031,0.9500007629394531,0.3775005340576172,-3.25,-2.4300003051757812,3,-0.012212225962665801,1.429384862735294,93.75,-1.387438235728829,94.31999969482422,-1.452536615247596,94.0500030517578,-0.012212225962665801
8796,2015-01-30,89.93000030517578,93.23999786376952,89.58000183105469,91.61000061035156,132600.0,-0.02809897880062251,-2.0756304676054773,-2.8965431059430875,39.65812478562695,49.65794640557565,3.447825932057256,2.761590129720844,3.434554016681176,-0.30537615690508346,9.485927388176346,3.6599960327148295,-0.34494270101077973,-2.865999221801758,-5.294838752136343,-0.4371596914671727,-4.08041898696905,-1.6515794566344653,5.500200653076178,6.261157485000518,-43.069718216833905,1.2144197651672926,1,2.6300010681152344,3.3349990844726562,3.0574989318847656,-0.6500015258789062,-1.779998779296875,4,0.012120497433467659,2.51722746924136,92.52999877929688,1.429384862735294,93.75,-1.387438235728829,94.31999969482422,0.012120497433467659
8797,2015-02-02,90.6500015258789,90.76000213623048,87.88999938964844,89.87999725341797,140400.0,0.008006240612251858,4.797953175814045,-0.4583357932071153,44.07896676883112,50.199757052795356,2.6209320276915093,1.998341350424397,2.7134599820518304,-0.9910791461138331,9.702350596314645,2.8700027465820455,-0.2199256957748048,-2.0534980773925753,-4.663924900229517,0.5569287454443668,-3.358711488811039,-0.7482846659741114,4.546191467285155,37.91212361298003,-11.983491729774208,1.30521341141847,2,1.0649986267089844,1.7699966430664062,2.3774967193603516,-1.3700027465820312,-2.5800018310546875,0,-0.00022067591973773393,-2.0756304676054773,89.93000030517578,2.51722746924136,92.52999877929688,1.429384862735294,93.75,-0.00022067591973773393
8798,2015-02-03,91.36000061035156,91.58000183105469,89.54000091552734,90.83999633789062,143600.0,0.007832311886613263,3.2499721846936342,0.6753264768246041,43.42760700838603,50.559407225996004,1.7798673419869147,1.3230997492473762,2.0212343765827825,-1.6602275011535141,9.40503663472139,2.0400009155273438,-0.09290912445769095,-1.3224990844726534,-3.970691110686417,1.32569294174111,-2.646595097579535,0.001596928634228334,3.397820766601555,47.66485992513132,-1.2223786359498803,1.3240960131068822,2,0.3549995422363281,1.05999755859375,1.6674976348876953,-2.0800018310546875,-0.7900009155273438,1,-0.0059106929938675945,4.797953175814045,90.6500015258789,-2.0756304676054773,89.93000030517578,2.51722746924136,92.52999877929688,-0.0059106929938675945
8799,2015-02-04,90.66000366210938,92.18000030517578,90.23999786376952,90.80999755859376,97900.0,-0.00766196304253175,-2.9191751051924997,-0.2884474309692459,42.96295877673346,49.33696925443532,2.3648535428265944,2.1349183378972185,2.7302698845309123,-0.9254306435824446,8.644635803940794,1.9400024414062642,-0.05677865296976847,-2.023996353149414,-4.667321758679577,0.6193290523807491,-3.3456590559144956,-0.7023336503843325,3.685748395605458,51.775795560689495,0.20045322281460187,1.3216627027650825,2,0.8699951171875,1.7599945068359375,2.367494583129883,-1.3800048828125,-1.6300048828125,2,-0.001323656979204224,3.2499721846936342,91.36000061035156,4.797953175814045,90.6500015258789,-2.0756304676054773,89.93000030517578,-0.001323656979204224
8800,2015-02-05,91.56999969482422,91.7300033569336,90.44000244140624,91.16000366210938,73900.0,0.010037458592064619,2.534232831328488,-2.7334181078329047,48.0784363004251,48.674488469127894,1.0652216922701996,1.2230463819936972,1.8349150609700757,-1.7799727300974553,8.179032908336673,1.290000915527358,0.07822554356570777,-1.073000335693365,-3.760593431023679,1.614592759636949,-2.416796883358515,0.27079621197178483,2.3884072028066328,68.78507205145226,12.612134237266204,1.3437965476651559,2,-0.04000091552734375,0.8499984741210938,1.8199996948242188,-2.1599998474121094,-1.6299972534179688,3,-0.024680595651003445,-2.9191751051924997,90.66000366210938,3.2499721846936342,91.36000061035156,4.797953175814045,90.6500015258789,-0.024680595651003445
8801,2015-02-06,91.2699966430664,92.26000213623048,90.66999816894531,91.37000274658205,75500.0,-0.003276215493694834,-1.4461542073077909,-0.2439196858892399,42.42927407023751,46.9266732967926,1.108710251557227,1.3496706709461819,2.1186504984037526,-1.4399080084534432,8.695122180884976,1.5900039672851705,0.21376859721966923,-1.2190032958984318,-3.8470691494489273,1.4090625576520637,-2.5330362226736867,0.09502963087682303,2.3243058040854976,77.34542629433358,20.861966422365427,1.3140329267752495,2,0.26000213623046875,0.81500244140625,2.1650009155273438,-1.0549964904785156,-0.02999877929688921,4,-0.012819088550215185,2.534232831328488,91.56999969482422,-2.9191751051924997,90.66000366210938,3.2499721846936342,91.36000061035156,-0.012819088550215185
8802,2015-02-09,90.18000030517578,91.83999633789062,89.8499984741211,90.9499969482422,65400.0,-0.011942548241272832,-1.7832132015173423,7.699496490691755,37.47070479425906,43.961235794568346,1.7791085190710447,2.3913673216777056,3.1745422289685905,-0.3113107800706416,8.946841433738022,1.9899978637695312,-0.07493605466734721,-2.2004997253417997,-5.024594602952149,0.6235951522685497,-3.6125471641469744,-0.788452286536625,3.07204395852591,23.529378765609273,-29.953671871384223,1.4120474388051718,2,1.3499984741210938,1.5349998474121094,3.9699974060058594,0.2749977111816406,2.4099960327148438,0,-0.022510520874109652,-1.4461542073077909,91.2699966430664,2.534232831328488,91.56999969482422,-2.9191751051924997,90.66000366210938,-0.022510520874109652
8803,2015-02-10,91.33999633789062,91.5999984741211,89.94999694824219,90.76000213623048,50400.0,0.0128631185272714,2.000006935822831,-0.7532425068119567,43.95276518243908,42.651182192936396,0.16980149621508644,1.2356548991444356,1.9490516406028888,-1.4202995297731604,8.850702170570807,1.6500015258789062,-0.27916232476849245,-1.0030036926269474,-3.863029896343079,1.857022511089184,-2.433016794485013,0.4270094092311183,1.590325233367878,61.82554355396248,8.09950639139435,1.4300131018580686,2,-0.7749977111816406,0.3750038146972656,2.5175018310546875,-0.8849983215332031,1.0100021362304688,1,-0.03580027123024865,-1.7832132015173423,90.18000030517578,-1.4461542073077909,91.2699966430664,2.534232831328488,91.56999969482422,-0.03580027123024865
8804,2015-02-11,90.75,91.4000015258789,90.05000305175781,90.98999786376952,54700.0,-0.006459342692636816,1.547154465693084,-0.4137935570434342,33.73784834637513,41.755187337034826,0.3235168315445378,1.7425087206021885,2.4898481468931806,-0.7889150460078724,9.48199458630961,1.3499984741210938,-0.622336091303552,-1.4834999084472713,-4.414109460353259,1.4471096434587167,-2.9488046844002582,-0.018195132494284394,1.8779022403619052,37.34440490813061,-12.512463567554754,1.4653047759529936,2,-0.18500137329101562,0.9650001525878906,2.924997329711914,0.5999984741210938,3.1299972534179545,2,-0.0019834744371987068,2.000006935822831,91.33999633789062,-1.7832132015173423,90.18000030517578,-1.4461542073077909,91.2699966430664,-0.0019834744371987068
8805,2015-02-12,90.1999969482422,91.02999877929688,89.86000061035156,91.02999877929688,69000.0,-0.006060639688791114,1.8192664766982258,3.458371745557573,35.36891953017371,41.278608975317795,0.5679807570834186,2.2362590000138454,2.9925949162218757,-0.1832170643984199,10.184438077848782,1.1699981689453125,-1.123465713340579,-1.925002670288066,-4.9918473937022725,1.1418420531261404,-3.4584250319951764,-0.3915803085809557,2.1436311210768935,14.522736194299677,-33.73148931127064,1.5334223617071048,2,-0.12499618530274859,1.515003204345689,3.2975006103515483,1.6150016784667827,3.8600006103515625,3,-0.012971155305212312,1.547154465693084,90.75,2.000006935822831,91.33999633789062,-1.7832132015173423,90.18000030517578,-0.012971155305212312
8806,2015-02-13,89.4800033569336,90.11000061035156,89.13999938964844,90.04000091552734,64400.0,-0.007982190861067884,1.7714441416893734,0.6746943652909391,31.13126299787254,39.83997522298906,1.3605006685490793,2.9018340243032554,3.623431145313674,0.5969933132188601,11.06225379825189,1.0599975585937642,-1.4946260614461124,-2.515996551513666,-5.803461103263913,0.771468000236581,-4.15972882738879,-0.8722642756385426,2.5964069916052637,12.592753762426037,-32.6681984212157,1.643732275875121,2,1.2199974060058594,2.234996795654297,3.9774951934814453,2.599994659423828,4.239997863769531,4,0.00514080316512433,1.8192664766982258,90.1999969482422,1.547154465693084,90.75,2.000006935822831,91.33999633789062,0.00514080316512433
8807,2015-02-17,89.80000305175781,90.36000061035156,89.20999908447266,89.70999908447266,45500.0,0.003576214604594341,-1.1100868627903884,-0.16072207084468665,31.414458101946693,38.505180900051364,1.0138679545053577,2.4482411846102394,3.1939102827062413,0.34766609438682394,11.852683421466466,1.1500015258789062,-1.597582249498089,-2.0314971923828153,-5.416281452510333,1.3532870677447022,-3.723889322446567,-0.3391050623190637,2.025222639247616,26.829427143907182,-15.030609141141568,1.6923921300637572,2,0.8999977111816406,1.9149971008300781,3.6574954986572266,2.339996337890625,2.3799972534179688,1,0.016035576426224996,1.7714441416893734,89.4800033569336,1.8192664766982258,90.1999969482422,1.547154465693084,90.75,0.016035576426224996
8808,2015-02-18,90.62999725341795,90.81999969482422,89.47000122070312,89.47000122070312,52000.0,0.009242696809060869,-1.3275915366047764,12.888276680511837,37.43957747075846,37.89147186605415,0.07759271440457383,1.476577577723745,2.2965981970353226,-0.4187257148438732,12.691428170582498,1.3499984741210938,-1.4523037706889426,-1.0635028839111413,-4.405530020929689,2.278524253107406,-2.734516452420408,0.6075106845981253,0.9591148595060588,65.92904669792628,24.258516295413294,1.6710135685092704,2,0.07000350952149859,1.085002899169936,2.8275012969970845,1.8700027465820455,2.160003662109389,2,0.021626383580175546,-1.1100868627903884,89.80000305175781,1.7714441416893734,89.4800033569336,1.8192664766982258,90.1999969482422,0.021626383580175546
8809,2015-02-19,90.12000274658205,91.33000183105469,89.83999633789062,90.61000061035156,49900.0,-0.005627215296165944,-1.8380768308544109,-0.4224133962102755,39.70963918926229,36.96160552036938,0.5620368513311718,1.8565060555907422,2.7319606901936737,0.16628293112087533,13.438891562413282,1.4900054931640625,-1.4282578330089564,-1.4304973602294808,-4.785470539407669,1.9244758189487072,-3.107983949818575,0.2469892293596132,1.247162602945437,44.74896184610304,3.7718767505092927,1.677486589589093,2,0.5799980163574077,1.5949974060058452,3.3374958038329936,2.6599960327148295,3.75,3,0.024744736568748316,-1.3275915366047764,90.62999725341795,-1.1100868627903884,89.80000305175781,1.7714441416893734,89.4800033569336,0.024744736568748316
8810,2015-02-20,90.76000213623048,90.98999786376952,89.5,90.33999633789062,57700.0,0.007101635265681416,2.3863693505458405,-0.8571584274037128,54.256432969103685,38.275734286910065,-0.2290285643491785,0.9493586408631813,2.0393463457921683,-0.39725287123339115,13.496690527485644,1.489997863769517,-1.4356010891102642,-0.5899982452392436,-3.595991914177702,2.415995423699215,-2.092995079708473,0.9129985892299857,0.5699996948242045,73.9726456899201,27.422618026467198,1.5029968344692273,2,-0.2700042724609517,0.9549980163574077,2.529996871948228,2.244995117187486,5.019996643066392,4,0.03437632265041568,-1.8380768308544109,90.12000274658205,-1.3275915366047764,90.62999725341795,-1.1100868627903884,89.80000305175781,0.03437632265041568
8811,2015-02-23,90.69000244140624,90.83999633789062,89.94999694824219,90.6999969482422,59700.0,-0.0007712614937930296,5.13806892922915,-0.02379611632856226,50.21978602407367,39.69229886800058,-0.2793273140751751,0.8287215039662641,2.0293651356777644,-0.24882366997692884,13.55761302045104,0.8899993896484375,-1.385453996404749,-0.5119979858398551,-3.3265654478569644,2.302569476177254,-1.9192817168484027,0.8952857451686924,0.6399993896484517,69.81138865596806,21.252957093332007,1.4072837310085538,2,-0.32000350952147016,1.0249977111816548,2.307497024536147,2.314994812011733,4.479995727539077,0,0.0371594996853688,2.3863693505458405,90.76000213623048,-1.8380768308544109,90.12000274658205,-1.3275915366047764,90.62999725341795,0.0371594996853688
8812,2015-02-24,91.12999725341795,91.43000030517578,90.5199966430664,91.43000030517578,45900.0,0.004851635242770991,5.066629367783937,30.016793893045833,48.69759737886442,40.21950244538118,-0.6374256772310929,0.16732978386970387,1.5450910849843638,-0.6024037076018516,13.332334916784161,0.910003662109375,-1.4717932349055758,0.07399711608884729,-2.400982790533007,2.5489770227107016,-1.1634928372220799,1.3114870693997744,-3.239997863769517,84.69371469943601,34.53421024807801,1.237489953310924,2,-0.8449974060058452,0.5850028991699361,1.8675022125244283,2.3050003051757955,4.830001831054702,1,0.02842098151372463,5.13806892922915,90.69000244140624,2.3863693505458405,90.76000213623048,-1.8380768308544109,90.12000274658205,0.02842098151372463
8813,2015-02-25,90.66999816894531,91.33999633789062,90.26000213623048,91.2699966430664,40500.0,-0.005047724112110519,1.9189116740382943,1.9999745689434991,50.05817547499609,42.032872126339065,-0.31565496773475843,0.358225747983397,1.9442366343297692,-0.03160130696173269,13.467180415338632,1.079994201660142,-1.4713784639110088,-0.2035018920898466,-2.146122214594314,1.7391184304146208,-1.1748120533420803,0.7678082691623871,-2.7091987609863253,60.62165719910345,10.225976348045151,0.9713101612522368,2,-0.3849983215332031,1.0450019836425781,2.3275012969970703,2.7649993896484375,5.630004882812486,2,0.01665382338948418,5.066629367783937,91.12999725341795,5.13806892922915,90.69000244140624,2.3863693505458405,90.76000213623048,0.01665382338948418
8814,2015-02-26,91.04000091552734,91.69000244140624,89.9000015258789,90.66999816894531,50900.0,0.004080762700497731,1.143706228214062,-0.6166728125834467,46.70807088442516,43.292777832367,-0.7154301421296623,-0.23738392360964156,1.5789665484756483,-0.29742396836806506,13.686382556019133,1.7900009155273295,-1.2915206925520408,0.30200080871581747,-1.0981263314866112,1.7021279489182461,-0.39806276138538976,1.0020643788170247,-3.0098174896240266,70.31959811599499,21.330924896583937,0.700063570101211,2,-0.625,0.6749992370605469,1.957498550415039,2.3949966430664062,5.94000244140625,3,0.019222319666096777,1.9189116740382943,90.66999816894531,5.066629367783937,91.12999725341795,5.13806892922915,90.69000244140624,0.019222319666096777
8815,2015-02-27,91.4000015258789,92.29000091552734,90.98999786376952,90.98999786376952,135200.0,0.003954312464095722,-5.341421659843322,1.1081097799864292,50.80151271413655,45.478361134174115,-0.9915848764673711,-0.7234746198520554,1.268599264061649,-0.557598030146778,13.57662283672561,1.3000030517578267,-1.2834560471459895,0.7185012817382841,-0.44902719089955667,1.8860297543761249,0.1347370454193566,1.3022655180572116,-3.2234253393554724,62.761522304013894,16.642672717736545,0.5837642363189239,2,-0.6500015258789062,0.3149986267089844,1.924997329711914,2.0349960327148438,4.159996032714858,4,0.027024082926341952,1.143706228214062,91.04000091552734,1.9189116740382943,90.66999816894531,5.066629367783937,91.12999725341795,0.027024082926341952
8816,2015-03-02,91.0199966430664,91.9499969482422,90.43000030517578,91.56999969482422,38700.0,-0.004157602587182785,1.3206098867818752,-1.34145887606992,55.675667316198094,48.174051046868705,-0.4136599897952067,-0.27154525968671805,1.7087074304452017,-0.07513064637569755,13.370682746842899,1.5199966430664205,-1.0913977887744721,0.28399658203125,-0.8366475975168441,1.4046407615793441,-0.27632550774279707,0.8443186718052971,-2.5966149728027403,46.86173235183329,-2.0271841777012938,0.560322089774048,3,-0.13999557495117188,0.5100021362304688,2.4125022888183594,2.4150009155273438,4.980003356933594,0,0.0522962240363154,-5.341421659843322,91.4000015258789,1.143706228214062,91.04000091552734,1.9189116740382943,90.66999816894531,0.0522962240363154
8817,2015-03-03,90.62999725341795,91.08999633789062,90.06999969482422,90.58999633789062,39300.0,-0.004284766029796994,1.1249950329415317,-0.07272853377719708,44.64554289100741,48.97471387134081,0.11896599276350628,0.12319488434037851,2.0726660288040364,0.4312723789114443,12.48246001292261,1.0199966430664062,-0.8942932698270312,-0.10500259399415768,-1.226005611043874,1.0160004230555586,-0.6655041025190229,0.45549891453070757,-1.9746184284384611,30.543762090517884,-16.01853656174055,0.5605015085248604,3,0.26500320434571734,0.9000015258789205,2.802501678466811,2.8050003051757955,4.480003356933608,1,0.050093799548869944,1.3206098867818752,91.0199966430664,-5.341421659843322,91.4000015258789,1.143706228214062,91.04000091552734,0.050093799548869944
8818,2015-03-04,90.81999969482422,91.37999725341795,89.79000091552734,90.41999816894531,80800.0,0.002096463060403453,1.0921050650256945,9.999809269505747,50.56179637682667,50.18050911440353,-0.04609794824696678,-0.11524607801013076,1.7854359658211933,0.33553046271691755,11.988718028062051,1.5899963378906108,-0.5534671241048699,0.11199989318848225,-0.970987772684893,1.1949875590618575,-0.4294939397481983,0.6534937261251628,-1.9465435444118526,41.199951171875,-6.258669680075968,0.5414938329366846,3,0.07500076293945312,0.7099990844726562,2.6399993896484375,2.6149978637695312,4.9899978637695455,2,0.05659545702400348,1.1249950329415317,90.62999725341795,1.3206098867818752,91.0199966430664,-5.341421659843322,91.4000015258789,0.05659545702400348
8819,2015-03-05,90.54000091552734,91.05999755859376,89.54000091552734,90.58999633789062,45000.0,-0.0030830079303868496,2.0707069150206325,-0.12498807911651949,52.85239001673082,50.02450434191764,0.33496836121334184,0.16369411807869483,1.9861602328713985,0.7329095569392905,11.906318828030283,1.5199966430664205,-0.2261102715255845,-0.16199874877929688,-1.2474330120486457,0.9234355144900519,-0.7047158804139713,0.3807183828553775,-1.4615520792080758,36.36363636363637,-14.630729927461495,0.5427171316346754,3,0.375,0.9899978637695312,3.0,2.8949966430664062,5.0199966430664205,3,0.06361831320947808,1.0921050650256945,90.81999969482422,1.1249950329415317,90.62999725341795,1.3206098867818752,91.0199966430664,0.06361831320947808
8820,2015-03-06,89.30999755859375,90.5,89.01000213623047,89.88999938964844,98900.0,-0.013585192671702884,-1.5254357833755754,11.601098733404548,48.68619809323907,49.85410568293602,1.4948585958243399,1.2814006182642004,3.0867897447147925,2.0778452796330527,11.952071561477865,1.529998779296875,-0.06581793695694671,-1.2790019989013643,-2.451059222308359,-0.10694477549436954,-1.8650306106048617,-0.6929733871978669,2.9800033569335938,10.203943936826377,-43.762297598705985,0.5860286117034977,3,1.3400039672851562,1.2550010681152344,4.235002517700195,4.125,5.970001220703125,4,0.08588070773720236,2.0707069150206325,90.54000091552734,1.0921050650256945,90.81999969482422,1.1249950329415317,90.62999725341795,0.08588070773720236
8821,2015-03-09,90.0999984741211,90.2699966430664,89.29000091552734,89.29000091552734,65700.0,0.008845604491356518,-1.4197498304573883,-1.3965431059430164,52.16135192092687,50.238967298720745,0.6843287619467873,0.42082819527621496,2.196816349795938,1.4047052811433787,12.339369883036477,0.9799957275390625,0.11467992216577727,-0.43050117492676065,-1.5759343390671177,0.7149319892135964,-1.0032177569969463,0.14221540714342495,2.1244024658203102,45.99150141643087,-10.936138167632144,0.5727165820701794,3,0.5500030517578125,0.4650001525878906,3.0375022888183594,3.3349990844726562,4.849998474121108,0,0.06059932493828968,-1.5254357833755754,89.30999755859375,2.0707069150206325,90.54000091552734,1.0921050650256945,90.81999969482422,0.06059932493828968
8822,2015-03-10,88.1500015258789,89.72000122070312,87.7300033569336,89.44999694824219,82100.0,-0.021642585807615466,1.1630364924763552,-1.6049374576143471,34.61540645942989,48.52310407476895,2.4218420380270373,2.3304272009617932,4.055325487159905,3.457418617228086,12.676508114403656,2.3699951171875,-0.0007005574849756613,-2.2789981842040987,-3.8396969586296166,-0.7182994097785809,-3.0593475714168505,-1.498648796991347,4.010111437988286,11.506818390843083,-42.452951573278284,0.7803493872127586,3,1.8600006103515625,1.8600006103515625,4.76249885559082,5.114997863769531,7.269996643066406,1,0.08905273214109366,-1.4197498304573883,90.0999984741211,-1.5254357833755754,89.30999755859375,2.0707069150206325,90.54000091552734,0.08905273214109366
8823,2015-03-11,88.06999969482422,88.30999755859375,86.8499984741211,88.0999984741211,87700.0,-0.0009075647154832556,5.488928825743447,0.023076065331322296,36.56617470602351,47.3962267216132,2.340362993103625,2.2692329525266643,4.007173683060472,3.6282600699247354,13.196133314190329,1.4599990844726562,-0.07423147803183383,-2.195500183105466,-4.017603101810195,-0.3733972644007366,-3.1065516424578306,-1.2844487237531013,3.9129088847656277,28.978657624956185,-25.066144340237976,0.9110514593523649,3,1.5,1.5,3.997499465942383,4.349998474121094,6.150001525878906,2,0.07993642488840691,1.1630364924763552,88.1500015258789,-1.4197498304573883,90.0999984741211,-1.5254357833755754,89.30999755859375,0.07993642488840691
8824,2015-03-12,90.56999969482422,90.70999908447266,88.16999816894531,88.79000091552734,65200.0,0.02838651082846466,1.4660232289413646,-59.33570701932859,48.998933975627686,47.19594019511222,-0.2607371851842686,-0.25818070464998755,1.342564168226943,1.2383913729705682,13.027872446179645,2.6399993896484375,-0.11160199689781791,0.313499832153326,-1.5002859867396978,2.12728565104635,-0.5933930772931859,1.220392741599838,1.1049342784374971,96.37307338053279,42.99634329895075,0.9068929094465125,3,-1.1700019836425781,-1.0,1.4974994659423828,1.8499984741210938,5.150001525878906,3,0.05785577875042214,5.488928825743447,88.06999969482422,1.1630364924763552,88.1500015258789,-1.4197498304573883,90.0999984741211,0.05785577875042214
8825,2015-03-13,89.02999877929688,90.4499969482422,88.06999969482422,90.3000030517578,70100.0,-0.01700343293271922,2.0318589575375516,-0.7134860356267172,42.426995231631416,45.723865519049255,1.0143994596316332,1.2539640098466975,2.721812271230874,2.8763754377136763,12.765566372768081,2.5,-0.17327505813722155,-1.1680011749267578,-3.0631088806449753,0.7271065307914597,-2.1155550277858595,-0.22044732206765616,2.3554390640164087,56.4766829137167,4.96489462686425,0.9475538528591054,3,0.08499908447265625,0.5400009155273438,2.9449996948242188,3.3899993896484375,6.410003662109361,4,0.07334605041930398,1.4660232289413646,90.56999969482422,5.488928825743447,88.06999969482422,1.1630364924763552,88.1500015258789,0.07334605041930398
8826,2015-03-16,89.94000244140625,90.73999786376952,89.11000061035156,89.61000061035156,102500.0,0.010221315001534004,-1.4511203148124563,-0.2598430873112211,44.79443048282728,45.74040858480702,-0.0725405148825331,0.40073520060659007,1.7298839680906326,2.0498840757572907,12.019197281841937,1.709999084472642,-0.21518168004664062,-0.28099746704101847,-2.1504061223344593,1.5884111882524223,-1.215701794687746,0.653706860605709,1.1733090397555088,79.43456175103488,30.793217282601844,0.9347043276467237,3,-0.8250045776367188,-0.37000274658203125,2.0349960327148438,2.4799957275390625,4.9399948120117045,0,0.05937287294793547,2.0318589575375516,89.02999877929688,1.4660232289413646,90.56999969482422,5.488928825743447,88.06999969482422,0.05937287294793547
8827,2015-03-17,91.23999786376952,91.72000122070312,89.73999786376953,90.13999938964844,128600.0,0.01445402920919614,-1.0842123861113007,3.3333102140842037,52.3227348896785,45.93606841956833,-1.4269687223981435,-0.8283162414520433,0.39813206683312785,0.8264797487191657,11.257938739435088,1.9800033569335938,-0.3024231332552034,0.9469982147216598,-0.9645847968980235,2.858581226341343,-0.008793291088181832,1.9027897205315014,-4.389999389648423,90.14367379421923,41.24073909161562,0.9557915058098387,3,-1.9549980163574077,-1.6699981689452983,0.5675010681152486,1.1800003051757955,3.8000030517578267,1,0.040661981272863246,-1.4511203148124563,89.94000244140625,2.0318589575375516,89.02999877929688,1.4660232289413646,90.56999969482422,0.040661981272863246
8828,2015-03-18,92.58999633789062,93.3000030517578,90.80999755859376,91.30999755859376,126600.0,0.014796125665596627,-1.1842165143017784,1.1636368680598443,55.84903596177818,46.269029080129144,-2.7932270589741677,-2.133324292551805,-0.945379193222152,-0.4403756941798207,11.155466454617136,2.490005493164034,-0.3794123386338981,2.1989967346191435,0.030914524504026986,4.36707894473426,1.1149556295615923,3.2830378396766946,-5.642597808837891,86.42435452883801,38.568603928846095,1.0840411050575556,3,-2.514995574951172,-2.514995574951172,-0.9674968719482422,-0.1699981689453125,2.2300033569335938,2,0.030564876800805774,-1.0842123861113007,91.23999786376952,-1.4511203148124563,89.94000244140625,2.0318589575375516,89.02999877929688,0.030564876800805774
8829,2015-03-19,92.3499984741211,92.91000366210938,91.66999816894531,91.97000122070312,81900.0,-0.002592049608617586,-1.5306147869615652,0.2968731373530777,53.61765649259489,46.816968902279804,-2.53618779255838,-1.8105211225226867,-0.6644755007761773,-0.1372661096964407,11.438863582469294,1.2400054931640625,-0.33748892394710595,1.847499084472659,-0.4850328790493563,4.1800310479946745,0.6812331027116443,3.013765066233674,-5.14849576416016,81.83548818611648,34.38366232189786,1.1662659817610097,3,-2.2749977111816406,-2.2749977111816406,-1.2099990844726562,0.06999969482421875,1.349998474121108,3,0.020249082593174705,-1.1842165143017784,92.58999633789062,-1.0842123861113007,91.23999786376952,-1.4511203148124563,89.94000244140625,0.020249082593174705
8830,2015-03-20,93.87999725341795,94.26000213623048,92.41000366210938,93.04000091552734,260000.0,0.016567393660819718,1.3124892712048442,2.2105326560523246,60.014008595357765,47.689486310549896,-3.743420139370855,-3.2620394602011373,-2.1916851523341876,-1.5973300852295864,11.774052455391338,1.9100036621093892,-0.3173362783924034,3.2214981079101364,0.4419556941208782,6.0010405216993945,1.8317269010155144,4.611269314804758,-6.434554529785146,92.62126659763125,43.231978288839066,1.3897712068946286,3,-3.3249969482421733,-3.3249969482421733,-2.739997863769517,-1.459999084472642,1.0500030517578267,4,0.019599531541509396,-1.5306147869615652,92.3499984741211,-1.1842165143017784,92.58999633789062,-1.0842123861113007,91.23999786376952,0.019599531541509396
8831,2015-03-23,94.05999755859376,94.93000030517578,93.52999877929688,93.87999725341795,153600.0,0.0019173445935445343,-2.181831580590066,0.21428701180748524,62.18905607523773,50.75322515675077,-3.6907426297405834,-3.3482918418776535,-2.42993350056598,-1.7184125475940135,12.240337727169862,1.4000015258789062,-0.2821680327361662,3.232998657226574,0.06409807467898077,6.401899239774167,1.6485483659527773,4.81744894850037,-6.2056812702050905,83.23694918443455,30.16409025083297,1.5844502912737957,3,-3.1699981689453267,-3.1699981689453267,-3.1649971008300923,-1.6399993896484517,-0.9300003051758097,0,0.014671538577840204,1.3124892712048442,93.87999725341795,-1.5306147869615652,92.3499984741211,-1.1842165143017784,92.58999633789062,0.014671538577840204
8832,2015-03-24,93.72000122070312,94.3000030517578,93.19000244140624,93.70999908447266,126900.0,-0.003614675172395554,-1.114296094459525,0.05556732929257801,60.19691572734397,53.3788630480086,-2.768711405099779,-2.9558584402850556,-2.0888610991515293,-1.3422733260677262,13.115244783115543,1.1100006103515625,-0.11634281130585578,2.7635021209716797,-0.6590675561675141,6.1860717981108735,1.0522172824020828,4.474786959541277,-5.299630210971486,70.63110976135927,15.393134200365793,1.711284838569596,3,-2.220001220703125,-2.8300018310546875,-2.512500762939453,-1.3000030517578125,-4.05999755859375,1,0.012377251574966719,-2.181831580590066,94.05999755859376,1.3124892712048442,93.87999725341795,-1.5306147869615652,92.3499984741211,0.012377251574966719
8833,2015-03-25,92.18000030517578,94.26000213623048,91.08000183105469,94.16999816894531,381800.0,-0.016431934437354134,1.930868025890625,-198.95728451563693,55.29715711332808,54.0786656188642,-0.653074016185883,-1.3670194489995993,-0.5572749508351933,0.22847587542848657,13.340785131277185,3.1800003051757955,-0.059984595341063596,1.1480010986328182,-2.314346363922695,4.6103485611883315,-0.5831726326449456,2.879174829910582,-3.2388589518086093,28.571400261975676,-27.85385934060553,1.7311737312777573,3,-0.6800003051757812,-1.2900009155273438,-0.9724998474121094,0.23999786376953125,-2.1800003051757812,2,0.031026259501877762,-1.114296094459525,93.72000122070312,-2.181831580590066,94.05999755859376,1.3124892712048442,93.87999725341795,0.031026259501877762
8834,2015-03-26,92.79000091552734,93.0199966430664,91.8499984741211,92.11000061035156,92300.0,0.00661749412380197,1.052643202762664,-0.34170906288698133,61.70930350166782,56.221144315534914,-1.0225866815654712,-1.938584489800462,-1.1961779919802922,-0.34532047198291593,13.324117173898387,1.1699981689453125,0.35421756714031005,1.670501708984375,-1.8800258500634897,5.22102926803224,-0.10476207053956443,3.4457654885083144,-3.369750846015478,44.41557823897651,-17.11873883948104,1.7752637795239357,3,-0.7700004577636719,-1.9000015258789062,-1.5825004577636719,-0.37000274658203125,-2.5100021362304688,3,0.021877344102463336,1.930868025890625,92.18000030517578,-1.114296094459525,93.72000122070312,-2.181831580590066,94.05999755859376,0.021877344102463336
8835,2015-03-27,93.87000274658205,93.98999786376952,92.62999725341795,92.62999725341795,115000.0,0.011639204875511178,-1.1935396542176326,1.8235366715659744,62.44226333759708,58.18201463273155,-1.5017596600550576,-2.9766674095899788,-2.2747528385171165,-1.401790564644628,13.999475247848759,1.3600006103515625,0.8179825091830821,2.6270034790039176,-1.1304091560277385,6.384416114035574,0.7482971614880825,4.505709796519753,-4.008972658217061,72.46758496870002,8.596780200713141,1.8787063175158305,3,-1.5350036621093892,-2.980003356933608,-2.6625022888183736,-1.450004577636733,-3.910003662109389,4,-0.0018110769507357904,1.052643202762664,92.79000091552734,1.930868025890625,92.18000030517578,-1.114296094459525,93.72000122070312,-0.0018110769507357904
8836,2015-03-30,95.77999877929688,96.43000030517578,93.98999786376952,94.4000015258789,98300.0,0.02034724594470494,-1.218179422178588,1.1128960807235333,75.24818265314207,60.729286606449726,-2.7895897058223085,-4.755593392207274,-4.1511042218190255,-3.2649340648160887,14.701279585444476,2.559997558593736,1.0634990736595,4.298999404907221,0.03253372834846857,8.565465081465973,2.165766566627852,6.43223224318659,-5.513451073587021,87.85043530342895,16.638982514071657,2.1332328382793735,3,-2.1599998474121094,-4.1399993896484375,-4.677499771118164,-3.3600006103515625,-5.430000305175781,0,-0.008874488253854729,-1.1935396542176326,93.87000274658205,1.052643202762664,92.79000091552734,1.930868025890625,92.18000030517578,-0.008874488253854729
8837,2015-03-31,95.16999816894531,95.91000366210938,94.51000213623048,95.55999755859376,107700.0,-0.00636876819926846,1.5687828095471146,-0.28260881583822256,72.69821679882335,62.60141781056586,-1.747233347987276,-3.9927377462364575,-3.547058562033669,-2.6167408672368424,15.18908159966832,1.400001525878892,1.5394305599680251,3.461998748779294,-1.0875389162134752,8.011536413772063,1.1872299162829165,5.7367675812756715,-4.28710520328886,76.44855148416721,-0.10072569870283132,2.2747688324963833,3,-1.4149971008300781,-3.529998779296875,-4.127498626708984,-2.75,-5.3600006103515625,1,-0.021435336290602458,-1.218179422178588,95.77999877929688,-1.1935396542176326,93.87000274658205,1.052643202762664,92.79000091552734,-0.021435336290602458
8838,2015-04-01,95.95999908447266,96.02999877929688,93.5999984741211,94.77999877929688,94900.0,0.008300944948269606,2.6818194954194725,-3.025646543291881,69.34674164983412,64.34909393914799,-2.2450149395470334,-4.61450692838514,-4.343628801359742,-3.3662821479291836,15.744676657613233,2.4300003051757812,1.9847175249676212,3.994999694824216,-0.9101398124234805,8.900139202071912,1.5424299412003677,6.447569448448064,-4.522395384864268,89.73796871616332,15.047871771559201,2.45256975362385,4,-2.204998016357422,-4.319999694824219,-4.959999084472656,-3.5400009155273438,-6.4799957275390625,2,-0.06565230807075617,1.5687828095471146,95.16999816894531,-1.218179422178588,95.77999877929688,-1.1935396542176326,93.87000274658205,-0.06565230807075617
8839,2015-04-02,96.3000030517578,97.0500030517578,95.86000061035156,96.19000244140624,75500.0,0.0035431843531579243,-2.090898281909595,0.09322083212103578,78.5546218084487,66.40916207393587,-2.196804333148819,-4.744092440438166,-4.67316924211012,-3.6806830477297012,16.303972281154433,1.1900024414062358,2.27182836109543,4.0470035552978345,-1.1721842097053923,9.266191320301061,1.4374096727962211,6.656597437799448,-4.363159691592671,83.03169646787114,5.788312943329132,2.6095938825016107,4,-2.2350006103515483,-4.350002288818345,-5.300003051757798,-3.880004882812486,-7.020004272460923,3,-0.0654205903645898,2.6818194954194725,95.95999908447266,1.5687828095471146,95.16999816894531,-1.218179422178588,95.77999877929688,-0.0654205903645898
8840,2015-04-06,96.9800033569336,97.62000274658205,95.93000030517578,95.93000030517578,89400.0,0.007061269819589988,-2.2190429134030176,9.545429324455542,78.16002084962204,68.18371371553414,-2.6717921767550905,-5.080492188323163,-5.392294284869848,-4.304680075262453,16.596986998230186,1.6900024414062642,2.441951563693138,4.343503570556635,-1.0880122601935796,9.77501940130685,1.6277456551815277,7.059261485931742,-4.429580833777351,84.07963409310858,6.819571840166319,2.715757915375105,4,-2.6300010681152344,-4.745002746582031,-5.915002822875977,-4.560005187988281,-7.640007019042969,0,-0.06908645437943983,-2.090898281909595,96.3000030517578,2.6818194954194725,95.95999908447266,1.5687828095471146,95.16999816894531,-0.06908645437943983
8841,2015-04-07,95.55999755859376,97.7699966430664,95.4800033569336,97.4800033569336,103800.0,-0.0146422535490488,-1.201922759501007,-1.828571636173384,67.1156844478273,68.95246579558784,-1.1361092796416585,-3.405041985607582,-3.992614168670343,-2.8516882773623564,16.796480418528922,2.2899932861328125,2.656833394159108,2.650497817993184,-2.7930672069840483,8.094062842970416,-0.07128469449543218,5.3722803304818,-2.299833804157913,47.00239676528201,-27.445383146884247,2.7217825124886157,4,-1.1349983215332173,-3.250000000000014,-4.327497482299819,-3.1399993896484517,-6.2099990844726705,1,-0.058601911021265995,-2.2190429134030176,96.9800033569336,-2.090898281909595,96.3000030517578,2.6818194954194725,95.95999908447266,-0.058601911021265995
8842,2015-04-08,96.0,96.66000366210938,94.9499969482422,95.45999908447266,82700.0,0.004604462668978737,-1.1923090090134367,-0.28124962747209725,64.56021224168552,69.9816941431831,-1.361900596886656,-3.4011680506453246,-4.461143714570738,-3.2740137858921514,15.874402287244138,1.7100067138671733,2.6657834266502647,2.698000335693365,-2.423083958532928,7.819084629919658,0.13745818858022574,5.258542482806504,-2.0182629833832664,57.55401869842838,-14.743522498027389,2.560542147113146,4,-1.19000244140625,-3.69000244140625,-4.795000076293945,-3.5800018310546875,-4.5800018310546875,2,-0.058854182561238644,-1.201922759501007,95.55999755859376,-2.2190429134030176,96.9800033569336,-2.090898281909595,96.3000030517578,-0.058854182561238644
8843,2015-04-09,95.11000061035156,95.9499969482422,94.16999816894531,95.83000183105469,86100.0,-0.00927082697550452,2.7083637982006383,-1.3333333333333333,61.165049742261196,69.92122150324904,-0.014050148247036987,-2.0624499004115933,-3.61930559765608,-2.384585947543002,14.252465577758915,1.8300018310546875,2.6097486257365006,1.456000900268549,-3.0859233094265477,5.997925109963646,-0.8149612045789922,3.7269630051160902,2.6599960327148438,26.111189995316398,-43.12179322579226,2.2709621048475475,4,0.089996337890625,-2.8000030517578125,-3.897500991821289,-2.69000244140625,-4.1100006103515625,3,-0.05572498178683616,-1.1923090090134367,96.0,-1.201922759501007,95.55999755859376,-2.2190429134030176,96.9800033569336,-0.05572498178683616
8844,2015-04-10,95.80999755859376,96.0,94.9000015258789,95.2699966430664,52900.0,0.007359866930397363,1.3912859595147071,-0.7500000000000198,58.36946761677841,69.4686886453803,-0.2688862863758601,-2.476734665385308,-4.341947168860614,-3.0743836282541963,14.603361821846361,1.0999984741210938,2.6353090668922903,1.893997955322277,-2.501035138367172,6.289031049011726,-0.3035185915224474,4.091514502167001,1.8879991149902224,45.555557910308345,-19.863085697084024,2.1975165468447218,4,-0.1250000000000142,-3.500000000000014,-4.597497940063491,-3.3899993896484517,-5.069999694824247,4,-0.06606820126249335,2.7083637982006383,95.11000061035156,-1.1923090090134367,96.0,-1.201922759501007,95.55999755859376,-0.06606820126249335
8845,2015-04-13,95.55999755859376,96.29000091552734,95.36000061035156,95.70999908447266,41500.0,-0.002609331034030271,-2.381847438582863,-0.2777801325251504,56.46551383945131,67.3817254438591,0.27496538415492466,-1.804982548149681,-4.078633393642548,-2.804038186977479,14.966828606818916,0.9300003051757812,2.8685256233189023,1.3174980163574332,-2.4786269197989412,5.113622952513808,-0.5805644517207469,3.2155604844356134,2.067439144897449,38.61111052242341,-23.539351836903776,1.8980624680781868,4,0.12499999999998579,-3.250000000000014,-4.337497711181655,-3.1399993896484517,-4.5799942016601705,0,-0.06571786249205613,1.3912859595147071,95.80999755859376,2.7083637982006383,95.11000061035156,-1.1923090090134367,96.0,-0.06571786249205613
8846,2015-04-14,95.27999877929688,95.87999725341795,94.91000366210938,95.68000030517578,65200.0,-0.002930083575245046,1.4249978542205604,2.666649712629315,56.7590832039731,65.61071059998685,0.5325877457161994,-1.164096173179047,-3.7044814025361603,-2.511981473531222,15.458296420396323,0.9699935913085795,2.9613184516430096,0.7704994201660185,-2.4605775337997358,4.001576374131773,-0.8450390568168586,2.3860378971488956,2.2782891535034224,44.578239421515455,-15.81790165739686,1.6155384769828751,4,0.404998779296875,-2.970001220703125,-4.67249870300293,-2.8600006103515625,-4.55999755859375,1,-0.062342595691730174,-2.381847438582863,95.55999755859376,1.3912859595147071,95.80999755859376,2.7083637982006383,95.11000061035156,-0.062342595691730174
8847,2015-04-15,94.9499969482422,95.8499984741211,94.70999908447266,95.58999633789062,103100.0,-0.0034634953325206608,-1.0357220708446866,1.599992370634537,63.407522295463444,64.9507973383901,0.9254181593435504,-0.5711843896176845,-3.305431117058845,-2.163734663985693,16.424499730671172,1.1399993896484375,2.963457693662349,0.2549976348877152,-2.588481341708416,3.0984766114838465,-1.1667418534103575,1.676737123185788,2.5405251892809986,36.79234758324913,-26.488066782205358,1.4217394882980683,4,1.0200004577636577,-2.6399993896484517,-4.342496871948256,-2.529998779296889,-4.7999954223632955,2,-0.058978395514574844,1.4249978542205604,95.27999877929688,-2.381847438582863,95.55999755859376,1.3912859595147071,95.80999755859376,-0.058978395514574844
8848,2015-04-16,95.41999816894531,95.9800033569336,94.66999816894531,95.06999969482422,105600.0,0.0049499866857216634,-1.2782668692323513,-0.5468731373530865,62.90478240524103,63.211926293589265,0.41433404020462206,-0.8625200691925272,-3.7223876930041797,-2.607303457087909,16.506898933356627,1.3100051879882812,2.5925396887239742,0.5834987640380831,-2.09584367590746,3.2628412039836263,-0.7561724559346885,1.9231699840108547,2.0041134892063326,46.296217804716086,-18.570297262329,1.3396712199727687,4,0.5499992370605469,-3.1100006103515625,-5.409996032714844,-3.079998016357422,-5.9499969482421875,3,-0.04191993373252667,-1.0357220708446866,94.9499969482422,1.4249978542205604,95.27999877929688,-2.381847438582863,95.55999755859376,-0.04191993373252667
8849,2015-04-17,94.22000122070312,95.2300033569336,93.76000213623048,94.68000030517578,83500.0,-0.012575948137386717,-1.1304407919106376,-1.3142888283378746,51.69737292920496,60.271632080209585,1.439648938122886,0.5109527630324209,-2.459630057332589,-1.3880627745226377,16.368540834969362,1.6599960327148295,2.256826632717136,-0.709998321533206,-3.1431984320032456,1.7232017889368336,-1.9265983767682258,0.5066017337018138,3.1390281676643923,18.181790767523033,-43.83446019411091,1.2166000552350167,4,1.5449981689453125,-1.3000030517578125,-4.650001525878906,-2.3200035095214844,-5.6100006103515625,4,-0.03417534683703216,-1.2782668692323513,95.41999816894531,-1.0357220708446866,94.9499969482422,1.4249978542205604,95.27999877929688,-0.03417534683703216
8850,2015-04-20,95.72000122070312,95.9499969482422,94.41000366210938,94.69000244140624,55700.0,0.015920186590598462,1.0671186301818574,-2.239132237573215,49.696982307527506,58.33622073128738,-0.2881839660260397,-0.889748712180392,-3.9074816297344057,-2.862455927633519,15.658689063460073,1.7299957275390767,1.9912264765285954,0.6980014801025334,-1.707015876615003,3.1030188368200697,-0.5045071982562348,1.9005101584613016,1.4950670775789092,88.28819850161516,28.3195395248395,1.2025086783587662,4,-0.5099983215332031,-2.8000030517578125,-6.235002517700195,-3.8200035095214844,-4.5900039672851705,0,-0.05202677907881692,-1.1304407919106376,94.22000122070312,-1.2782668692323513,95.41999816894531,-1.0357220708446866,94.9499969482422,-0.05202677907881692
8851,2015-04-21,95.44000244140624,96.58000183105469,95.37000274658205,96.23999786376952,52300.0,-0.002925185705454525,-1.5744803460843577,-0.7766955053183502,51.41067954973047,56.87516154329238,-0.030169116286586473,-0.5281405187471506,-3.5678413707964722,-2.5719502725693246,14.719526822741976,1.209999084472642,1.5599212789224737,0.34900245666501917,-2.0187000804349537,2.716704993764992,-0.8348488118849673,1.5328537252150056,1.6368632103937415,59.57448535399512,1.620592358671317,1.1838512685499838,4,-0.27000045776365766,-2.0000038146972514,-6.097503662109361,-3.540004730224595,-3.870002746582017,1,-0.04673091963939102,1.0671186301818574,95.72000122070312,-1.1304407919106376,94.22000122070312,-1.2782668692323513,95.41999816894531,-0.04673091963939102
8852,2015-04-22,94.87999725341795,95.68000030517578,94.11000061035156,95.68000030517578,49400.0,-0.005867614979705005,2.9249842644338058,1.0000095367977517,44.218412793841516,54.99220188235686,0.39588798398119707,0.129883706570169,-2.918333118328931,-2.006983040456845,13.696743527223182,1.5699996948242188,1.0512962893355535,-0.2690025329589929,-2.550561450464727,2.012556384546741,-1.4097819917118528,0.871776925793867,2.06419385775925,39.716143205373314,-13.629976884296184,1.140779458752867,4,0.2900047302246236,-1.1249999999999858,-5.5374984741210795,-2.979999542236314,-5.639999389648423,2,-0.043844816116549445,-1.5744803460843577,95.44000244140624,1.0671186301818574,95.72000122070312,-1.1304407919106376,94.22000122070312,-0.043844816116549445
8853,2015-04-23,95.04000091552734,96.0,94.23999786376952,94.73999786376952,50400.0,0.001686379286901074,-1.7076892378839257,-0.3750023841767072,43.12226755987118,53.2980685427005,0.25134194065556414,0.20567517755333142,-3.0225249607020857,-2.182918906905286,14.155269400892994,1.760002136230483,0.7990958470821568,-0.2519989013671875,-2.059242825523583,1.555245022789208,-1.1556208634453782,0.6516230607110032,1.7768226366519855,45.39003254667566,-4.027520249941858,0.9036219620781949,4,0.13000106811523438,-0.7500038146972656,-5.61250114440918,-3.4750022888183594,-6.120002746582031,3,-0.05145201328432991,2.9249842644338058,94.87999725341795,-1.5744803460843577,95.44000244140624,1.0671186301818574,95.72000122070312,-0.05145201328432991
8854,2015-04-24,94.81999969482422,95.55999755859376,94.12000274658205,95.0500030517578,45800.0,-0.0023148276366143916,1.3040057617538645,-0.7666700574741038,37.58620326783172,51.2003673680761,0.35329667195591696,0.617200759040486,-2.729097379459475,-1.9681558666536887,14.609976200305514,1.4399948120117188,0.5508620251551406,-0.5735000610351619,-1.9705541960858568,0.8235540740155329,-1.2720271285605094,0.1250270064901855,1.8745510007171617,28.744887999308105,-15.615298176584503,0.6985270675253502,4,0.3500022888183594,-0.3950004577636719,-4.744998931884766,-3.625,-6.010002136230469,4,-0.05642267972305348,-1.7076892378839257,95.04000091552734,2.9249842644338058,94.87999725341795,-1.5744803460843577,95.44000244140624,-0.05642267972305348
8855,2015-04-27,93.6999969482422,95.02999877929688,92.83999633789062,94.9800033569336,80300.0,-0.011811883043521543,2.1739228987334074,5.565164029588632,38.92857986241675,49.21920033012539,1.3205856106510083,1.8169711161626054,-1.5294379546271557,-0.8553267531508482,14.699512365237721,2.19000244140625,0.369534565706644,-1.685002517700184,-3.122568057866687,-0.2474369775336811,-2.4037852877834354,-0.9662197476169325,2.8771718049267463,22.994634952367733,-20.16254683254781,0.7187827700832528,4,1.0100021362304545,0.7250022888183452,-3.6249961853027486,-2.504997253417983,-4.4300003051757955,0,-0.05432226791535799,1.3040057617538645,94.81999969482422,-1.7076892378839257,95.04000091552734,2.9249842644338058,94.87999725341795,-0.05432226791535799
8856,2015-04-28,94.93000030517578,95.54000091552734,93.55999755859376,93.70999908447266,45000.0,0.01312703732117515,-1.605260251970115,-0.9531211815965726,44.17846288208157,47.082638173082955,0.03991096055177934,0.5481256320219359,-2.6406384421024427,-2.101551016106683,13.537810420630509,1.9800033569335795,0.20579586734862687,-0.41249923706054403,-1.85115355340875,1.026155079287662,-1.13182639523464,0.30682792111355184,1.4229381030764614,66.13928940481134,23.778615617441012,0.7193271581741019,4,-0.220001220703125,-0.5050010681152344,-4.375,-3.7350006103515625,-6.6100006103515625,1,-0.04002952743644561,2.1739228987334074,93.6999969482422,1.3040057617538645,94.81999969482422,-1.7076892378839257,95.04000091552734,-0.04002952743644561
8857,2015-04-29,93.12999725341795,94.66999816894531,92.95999908447266,94.66999816894531,60600.0,-0.018961372021186973,1.2207767115347459,-1.2622945693774037,40.198016511195874,44.55966418485572,1.7372921936144365,2.3056738693391168,-0.7506153807168232,-0.339417727928236,12.442439386271543,1.970001220703125,0.030508868817960888,-2.1105022430420064,-3.8569891900736053,-0.3640152960104075,-2.983745716557806,-1.237258769526207,3.012164630612588,9.177233526803803,-33.78320845182826,0.8732434735158028,4,1.5800018310547017,1.2950019836425923,-2.239997863769517,-1.9349975585937358,-4.8799972534179545,2,-0.016750752760668397,-1.605260251970115,94.93000030517578,2.1739228987334074,93.6999969482422,1.3040057617538645,94.81999969482422,-0.016750752760668397
8858,2015-04-30,89.66000366210938,92.9800033569336,89.19999694824219,92.19000244140624,175100.0,-0.03725967672764241,-1.1913003095975232,1.6428553735180658,26.107269082066523,41.71631931295145,4.810144389392306,5.564797802357447,2.7441753215232723,3.0893882230660097,12.529142645311872,3.930000305175767,-0.23174671106076516,-5.265496063232419,-8.278740025989379,-2.2522521004754594,-6.772118044610906,-3.758874081853932,6.284028289152772,7.232809272352549,-33.93705661748467,1.5066219813784805,4,3.2299957275390625,3.824993133544922,1.5349960327148438,1.5349960327148438,-1.410003662109375,3,-0.004684427628652177,1.2207767115347459,93.12999725341795,-1.605260251970115,94.93000030517578,2.1739228987334074,93.6999969482422,-0.004684427628652177
8859,2015-05-01,90.0,90.36000061035156,88.44000244140625,90.36000061035156,121500.0,0.003792062502829374,9.666638409697791,0.14229280001930047,28.54940324743589,39.36658830627461,4.256171231180005,4.984161689887458,2.4498793070981435,2.7097631619201366,12.265474747807101,1.9199981689453125,-0.5624363140967006,-4.610499572753909,-8.267218617790633,-0.9537805277171856,-6.438859095272264,-2.7821400502355544,5.404509151020548,21.971801321927206,-18.715307387601282,1.82835952251836,5,2.5100021362304688,3.104999542236328,1.1949996948242188,1.1949996948242188,-1.6699981689453125,4,-0.012000020345052098,-1.1913003095975232,89.66000366210938,1.2207767115347459,93.12999725341795,-1.605260251970115,94.93000030517578,-0.012000020345052098
8860,2015-05-04,90.27999877929688,90.51000213623048,89.6500015258789,90.0,116800.0,0.0031110975477430802,1.3243087201269672,-0.7777730682829653,30.709886536362603,37.06650019367818,3.4904113590980614,4.4021810686193135,2.199144453389124,2.3993450943459322,11.711102329322756,0.8600006103515767,-0.9429577836643546,-3.9955005645751953,-7.953417565911252,-0.037583563239138584,-5.974459065243224,-2.016542063907167,4.4280597007622475,25.915446948295262,-13.689590136859927,1.9789585006680315,5,1.94000244140625,2.825000762939453,1.1750011444091797,0.9150009155273438,-0.9499969482421875,0,-0.016282689860206645,9.666638409697791,90.0,-1.1913003095975232,89.66000366210938,1.2207767115347459,93.12999725341795,-0.016282689860206645
8861,2015-05-05,89.95999908447266,90.80999755859376,88.51000213623047,89.94999694824219,152300.0,-0.0035445248022931697,1.6900545658158044,0.03572207084468665,30.733605791974966,35.568188304581895,3.298162052470957,4.512489597715643,2.547549652780006,2.6741419553663235,11.583617271124824,2.2999954223632955,-1.126179380778325,-4.0355003356933565,-8.383878518048206,0.3128778466614932,-6.209689426870781,-1.8613112445159317,4.121253791721173,24.398036684799248,-14.919904040412728,2.174189091177422,5,2.2600021362304688,3.145000457763672,1.6525001525878906,1.2350006103515625,-0.26000213623046875,1,-0.0076701028060075505,1.3243087201269672,90.27999877929688,9.666638409697791,90.0,-1.1913003095975232,89.66000366210938,-0.0076701028060075505
8862,2015-05-06,90.3499984741211,90.43000030517578,89.27999877929688,89.98999786376953,140900.0,0.0043352533750276034,3.423046450893512,35.99237223493516,30.3030356921614,34.1438292081697,2.456314122512296,3.8762400179235925,2.176888736616405,2.2567157999648515,11.812498376528993,1.1500015258789062,-1.413554582877083,-3.3630008697509766,-7.893375423585297,1.1673736840833442,-5.628188146668137,-1.0978135928338162,3.167129358593982,42.07038871253153,3.484988681094272,2.2651872769171577,5,1.6500015258789062,2.7550010681152344,2.280000686645508,1.2900009155273438,-1.0800018310546875,2,-0.022468166171340065,1.6900545658158044,89.95999908447266,1.3243087201269672,90.27999877929688,9.666638409697791,90.0,-0.022468166171340065
8863,2015-05-07,89.80999755859375,92.4000015258789,89.54000091552734,90.05999755859375,69400.0,-0.005976767289952001,-6.240569408765187,-0.6944432670707413,31.94102687469929,33.51658738671054,2.432191875640129,4.214920508885896,2.7451813994324965,2.7607619460976025,12.087713630770343,2.8600006103515625,-1.7491709306445102,-3.6380016326904325,-8.43641591836412,1.1604126529832541,-6.037208775527276,-1.2387944898535892,3.1994177349904476,34.59584429095743,-6.299055541551368,2.3992071428368433,5,2.180004119873047,3.295001983642578,2.887502670288086,1.8300018310546875,-1.1299972534179688,3,-0.01736997662844808,3.423046450893512,90.3499984741211,1.6900545658158044,89.95999908447266,1.3243087201269672,90.27999877929688,-0.01736997662844808
8864,2015-05-08,89.4800033569336,91.16000366210938,89.3499984741211,90.44000244140624,142900.0,-0.0036743593211308045,-1.967200095054062,3.839996337890568,21.739142453361538,31.606649896815515,2.151278563469276,4.265043296679039,3.0882879821175777,3.083493643942859,12.380015006068184,1.8100051879882812,-2.00260973757932,-3.651496124267581,-8.625750190433394,1.3227579418982316,-6.138623157350494,-1.1643690911846676,3.072470651432809,24.93576794084767,-9.55258759340201,2.487127033082909,5,2.509998321533203,3.6249961853027344,3.217496871948242,2.1599960327148438,0.6699981689453125,4,-0.013746125511720608,-6.240569408765187,89.80999755859375,3.423046450893512,90.3499984741211,1.6900545658158044,89.95999908447266,-0.013746125511720608
8865,2015-05-11,89.27999877929688,90.30999755859376,89.12999725341797,89.56999969482422,93100.0,-0.0022351874176725905,-2.9999741378196076,0.3020845750979549,21.897810727089237,29.131021879594144,1.8532617086001864,4.185010725655673,3.287745547732513,3.295117612029358,12.566302403603647,1.1800003051757955,-2.297696439280685,-3.537500762939459,-8.657014559891465,1.5820130340125473,-6.097257661415469,-0.9777438644634486,3.1200027465820312,19.794261282287643,-11.044952389800578,2.5597568984760035,5,2.2750015258789062,3.825000762939453,3.7275028228759766,2.670001983642578,0.9100036621093608,0,-0.010640646967196021,-1.967200095054062,89.4800033569336,-6.240569408765187,89.80999755859375,3.423046450893512,90.3499984741211,-0.010640646967196021
8866,2015-05-12,89.33999633789062,89.80000305175781,87.77999877929688,89.02999877929688,111300.0,0.0006720156744408623,2.2845304552785013,-1.0689537239220226,23.518157741757392,27.27770423854543,1.0246908522934461,3.854824904666799,3.2401374432162413,3.2540721679318665,13.27287895026098,2.0200042724609375,-2.557614159424304,-3.1805030822753935,-8.386970655352243,2.0259644908014565,-5.783736868813818,-0.5772692957369685,2.6640052795410156,33.76616084801826,3.8825252130541195,2.603233786538424,5,1.0400047302246094,3.4350013732910156,3.952505111694336,2.8950042724609375,2.07000732421875,1,-0.00011187046390892519,-2.9999741378196076,89.27999877929688,-1.967200095054062,89.4800033569336,-6.240569408765187,89.80999755859375,-0.00011187046390892519
8867,2015-05-13,89.3499984741211,89.97000122070312,88.81999969482422,89.83000183105469,74200.0,0.00011195586120948953,2.026311298499222,-1.5484101201023823,22.40541324540156,26.86638692336043,0.4717138149569706,3.5877180864603986,3.2554692000164493,3.22223714639766,14.115662069130655,1.1500015258789062,-2.7866653239535424,-2.890501022338867,-8.14890413524327,2.3679020905655364,-5.519702578791069,-0.2612994658866654,2.1471228027343727,33.98265717451652,5.810124431021006,2.6292015564522027,5,0.7400016784667969,2.8700027465820312,4.017499923706055,2.9599990844726562,2.4899978637695312,2,0.003917162620013626,2.2845304552785013,89.33999633789062,-2.9999741378196076,89.27999877929688,-1.967200095054062,89.4800033569336,0.003917162620013626
8868,2015-05-14,91.41999816894531,91.72000122070312,89.68000030517578,90.0,96000.0,0.02316731651006987,1.019798614625745,-2.9583088293729634,36.0197260067698,27.696422785508645,-1.4777804916814716,1.2676779161401441,1.2292540218104193,1.1061340715260712,14.521723447261293,2.3700027465820312,-3.143824597131413,-0.6205013275146456,-5.66984367728611,4.428841022256819,-3.145172502400385,1.9041698473710937,-3.6399993896484375,92.38571406441218,61.63000939661474,2.5246711748857344,5,-1.3299980163574219,0.7600021362304688,2.1399993896484375,0.8899993896484375,1.0400009155273438,3,-0.023517846958448607,2.026311298499222,89.3499984741211,2.2845304552785013,89.33999633789062,-2.9999741378196076,89.27999877929688,-0.023517846958448607
8869,2015-05-15,91.0,91.4800033569336,90.5199966430664,91.4800033569336,66900.0,-0.004594160767419253,3.0,-0.33803096893435486,38.21989981918448,28.530868705822183,-1.006901337416565,1.5115719065353233,1.6980856123942658,1.488614907512158,15.594997069577914,0.9600067138671875,-3.3547824238098656,-0.8794994354248047,-5.8408090530192425,4.081810182169633,-3.3601542442220307,1.6011553733724213,-3.1412011718749966,81.72586866605734,47.92346994713482,2.480654808797221,5,-0.9099998474121094,1.1800003051757812,2.7549972534179688,1.30999755859375,0.6399993896484375,4,-0.025494502140925523,1.019798614625745,91.41999816894531,2.026311298499222,89.3499984741211,2.2845304552785013,89.33999633789062,-0.025494502140925523
8870,2015-05-18,90.73999786376952,91.5500030517578,90.1999969482422,90.63999938964844,113100.0,-0.0028571663322031204,-1.7551050595168805,-0.20832869744890944,30.028568436241727,28.452531221851828,-0.7540865938884735,1.4538972969153434,2.044559513264332,1.6922817890076658,16.320508143550384,1.3500061035155966,-3.0597002244068534,-0.8905014038086136,-5.529655263253048,3.7486524556358205,-3.2100783335308307,1.4290755259136034,-2.803974987792955,75.12683376450322,43.538794282788665,2.3195769297222135,5,-0.6499977111816264,1.4400024414062642,3.257499694824233,1.569999694824233,0.31999969482424717,0,-0.006502053689447784,3.0,91.0,1.019798614625745,91.41999816894531,2.026311298499222,89.3499984741211,-0.006502053689447784
8871,2015-05-19,90.9800033569336,91.02999877929688,90.02999877929688,90.83000183105469,114400.0,0.002644980150037002,7.000244148075808,1.500038147554955,37.96195039266221,29.303521744129696,-0.9322217244762214,0.9092453536382834,1.870129542822184,1.4081013956847812,16.734222116025023,1.0,-2.806541547242489,-0.42749595642089844,-4.71074500436211,3.855753091520313,-2.569120480391504,1.7141285675497073,-2.968300914062496,74.48284571004633,38.405153132645935,2.1416245239706058,5,-0.8900032043457031,1.1999969482421875,3.0174942016601562,1.3299942016601562,0.2599945068359233,1,-0.00868323682543759,-1.7551050595168805,90.73999786376952,3.0,91.0,1.019798614625745,91.41999816894531,-0.00868323682543759
8872,2015-05-20,90.72000122070312,91.2300033569336,90.63999938964844,90.87999725341795,47400.0,-0.0028577943134430184,-2.687528312233269,-1.066629367783843,59.26571094737848,32.33959775220516,-0.6863972129080622,0.8870931486467981,2.2569018272204744,1.6384144033999348,17.987091358893643,0.5900039672851562,-2.604834638834774,-0.4794982910156307,-4.444972703884716,3.4859761218534544,-2.4622354974501803,1.503238915418919,-2.6341328022753885,50.9804141562604,10.789145140002859,1.9827372064345445,5,-0.970001220703125,1.4599990844726562,3.277496337890625,1.589996337890625,0.7299957275390767,2,0.007605846914922498,7.000244148075808,90.9800033569336,-1.7551050595168805,90.73999786376952,3.0,91.0,0.007605846914922498
8873,2015-05-21,90.1500015258789,91.0,89.83000183105469,90.72000122070312,57100.0,-0.006283065334594995,1.070798252661855,3.5625864288782907,51.26051605441357,35.619750374544275,-0.07051095418341902,1.129892819106857,2.9522410425124406,2.1583434845074834,19.251631443907495,1.1699981689453125,-2.384459075648266,-0.8049980163574162,-4.354648260177726,2.7446522274628933,-2.579823138267571,0.9698271055527385,-1.9914504514056688,18.604620216107037,-22.904364428941342,1.7748251219101543,5,-0.40000152587890625,2.029998779296875,3.9899959564208984,2.1599960327148438,0.1699981689453125,3,0.018746475689482622,-2.687528312233269,90.72000122070312,7.000244148075808,90.9800033569336,-1.7551050595168805,90.73999786376952,0.018746475689482622
8874,2015-05-22,89.47000122070312,90.1500015258789,89.29000091552734,90.1500015258789,45600.0,-0.007542987173223437,1.529412424687812,1.1929836302552503,43.62207259812476,38.03355724910378,0.6793636918934141,1.4635720572050275,3.671668631843943,2.7526747893247148,20.758531307256124,0.8600006103515625,-2.19773193257339,-1.2174983978271428,-4.318803715735129,1.8838069200808434,-2.768151056781136,0.3331542611268503,-1.2402211433052912,7.96460774484093,-34.04968992116598,1.550652658953992,5,0.279998779296875,2.7099990844726562,4.66999626159668,2.839996337890625,1.3799972534179688,4,0.0334189988037874,1.070798252661855,90.1500015258789,-2.687528312233269,90.72000122070312,7.000244148075808,90.9800033569336,0.0334189988037874
8875,2015-05-26,88.61000061035156,89.51000213623047,87.94999694824219,88.86000061035156,125400.0,-0.009612167191437981,1.0129059568226342,0.367646893828047,40.20321408679345,39.88745239855223,1.6028915944739737,2.0265955497441013,4.611562577317812,3.5335901656233943,22.11590448482234,1.5600051879882812,-2.0275198653421427,-1.8229991912841825,-4.711503030450558,1.065504647882193,-3.2672511108673774,-0.37874727170098765,3.1100006103515625,20.12202355338356,-23.12421502268688,1.4442519195831889,5,1.2249984741210938,3.5699996948242188,5.7324981689453125,3.6999969482421875,2.089996337890639,1,0.03419477212985034,1.529412424687812,89.47000122070312,1.070798252661855,90.1500015258789,-2.687528312233269,90.72000122070312,0.03419477212985034
8876,2015-05-27,91.12999725341795,91.2699966430664,88.6500015258789,89.0199966430664,108200.0,0.028439189997838676,1.1924650931169436,-8.440002441406193,54.32371624079093,43.43393050915105,-0.7112910833634487,-0.8355222249634124,2.1730524517768544,0.9838061467866197,23.464523179373035,2.6599960327148438,-1.6452486946990916,0.8869976043701087,-1.1220450739880903,2.8960402827283076,-0.1175237348089837,1.891518943549201,0.5146038818359528,95.7831505265887,50.224073387277556,1.0045213391790966,5,-1.2949981689452983,1.0500030517578267,2.9350032806396626,1.1800003051757955,-0.3099975585937358,2,-0.0007681301101055693,1.0129059568226342,88.61000061035156,1.529412424687812,89.47000122070312,1.070798252661855,90.1500015258789,-0.0007681301101055693
8877,2015-05-28,91.56999969482422,91.87000274658205,90.58999633789062,91.01000213623048,192500.0,0.004828294246324694,1.2069006340269626,0.2654016097656172,59.865476413468414,46.08345833211755,-0.8976691688150282,-1.4739587483044687,1.779420320322103,0.5344750548175341,24.384545771111892,1.2800064086914205,-1.2179916837706628,1.4049999237060575,-0.21570126510195564,3.0257011125140707,0.5946493293020438,2.215350518110071,-3.6200027465820312,92.34687224480945,43.52555058309446,0.8103505944040089,5,-1.6599998474121094,0.31999969482421875,2.7350006103515625,0.7399978637695312,-0.8300018310547017,3,-0.0036038203795402124,1.1924650931169436,91.12999725341795,1.0129059568226342,88.61000061035156,1.529412424687812,89.47000122070312,-0.0036038203795402124
8878,2015-05-29,89.23999786376953,91.08999633789062,89.12999725341797,91.08999633789062,106200.0,-0.02544503482384952,1.1189196768433252,-3.303583106267114,48.90107510053741,47.27025558560121,1.2187435475449888,0.8674379476603065,4.086152547529224,2.8530010485972497,23.807720465318084,2.44000244140625,-0.8670135818178579,-0.9040016174316463,-2.562693609785555,0.7546903749222622,-1.7333476136086006,-0.07465562125469205,-1.211600799560543,32.908137943920025,-18.152379075260214,0.8293459961769573,5,0.6700019836425781,2.6500015258789062,5.222501754760742,3.0699996948242188,2.0800018310546875,4,0.02476466984957093,1.2069006340269626,91.56999969482422,1.1924650931169436,91.12999725341795,1.0129059568226342,88.61000061035156,0.02476466984957093
8879,2015-06-01,88.91999816894531,89.81999969482422,88.62000274658203,89.81999969482422,79700.0,-0.0035858326141234853,1.6666553638791166,0.48648771254067297,48.36956371506998,49.30814394991546,1.3551781905179752,1.161951933092908,4.386421477466968,3.1779098639601386,22.999269499756313,1.1999969482421875,-0.49647345895800754,-1.1700012207031278,-2.9164324094079177,0.576429968001662,-2.0432168150555157,-0.29678562635074,-0.8147689910888687,24.744892497708175,-29.020148514886674,0.8732155943523923,6,0.9900016784667969,2.75,5.810001373291016,3.3899993896484375,2.25,0,0.015744506913045075,1.1189196768433252,89.23999786376953,1.2069006340269626,91.56999969482422,1.1924650931169436,91.12999725341795,0.015744506913045075
8880,2015-06-02,88.80999755859375,89.33999633789062,88.08999633789062,88.58000183105469,68100.0,-0.0012370739160674216,-1.0661042383888826,-0.25555037511126183,47.61046787608611,50.38020144807366,1.2992473785031962,1.2186583383163452,4.425682320670717,3.2641275691678118,22.332870859082277,1.25,-0.4198050451662141,-1.2065017700195284,-3.0407871607845607,0.6277836207455039,-2.1236444654020517,-0.28935907463700516,3.0600051879882955,19.047619047618976,-35.708504633336275,0.9171426953825182,6,1.1000022888183594,2.8500022888183594,5.9875030517578125,3.5,1.5699996948242045,1,0.022970397158061262,1.6666553638791166,88.91999816894531,1.1189196768433252,89.23999786376953,1.2069006340269626,91.56999969482422,0.022970397158061262
8881,2015-06-03,89.2699966430664,89.58999633789062,88.0999984741211,88.7699966430664,52500.0,0.005179586725798213,1.6140327394894995,2.173953426656936,49.65337187254558,49.312163773092244,0.6382989060011965,0.7423776135353535,3.893027362208329,2.751483406158968,21.158714056796175,1.4899978637695312,-0.3502475368291442,-0.7120025634765597,-2.57646989610933,1.1524647691562109,-1.6442362297929378,0.2202311028398185,2.524405975341807,31.21688636459955,-25.086011773659653,0.9322336663163818,6,0.6400032043457031,2.390003204345703,5.297502517700195,3.0400009155273438,2.5500030517578125,2,0.01601882333314575,-1.0661042383888826,88.80999755859375,1.6666553638791166,88.91999816894531,1.1189196768433252,89.23999786376953,0.01601882333314575
8882,2015-06-04,88.31999969482422,89.33999633789062,88.02999877929688,89.20999908447266,47500.0,-0.010641839184117097,1.2782687153358279,-1.779998779296875,35.12477567615659,47.519303731063694,1.3544932474351299,1.6153123067465032,4.768792157307246,3.674710924165481,19.932261822912288,1.30999755859375,-0.19573205941995298,-1.560499572753912,-3.5569652249807575,0.43596607947293364,-2.5587323988673347,-0.5622667466404891,3.4003147979736497,9.477161663508527,-40.51572383901042,0.998232826113426,6,1.5900001525878906,2.904998779296875,6.247499465942383,3.9899978637695312,3.910003662109375,3,0.02830615951809734,1.6140327394894995,89.2699966430664,-1.0661042383888826,88.80999755859375,1.6666553638791166,88.91999816894531,0.02830615951809734
8883,2015-06-05,88.25,88.37000274658203,87.2300033569336,87.81999969482422,117600.0,-0.0007925690111649786,2.402953802707842,-0.4831467416462359,36.345590864734845,46.71080576068704,1.2590356591870346,1.6468852122827968,4.81186221823485,3.721413868177933,20.140799140358407,1.1399993896484375,-0.19422075350152568,-1.5524993896484318,-3.6782703075900116,0.573271528293148,-2.6153848486192146,-0.489613930677649,3.322701864257823,39.382165454995345,-6.324207763683475,1.0628854589707892,6,1.3000030517578125,1.8550033569335938,6.317499160766602,4.05999755859375,3.739997863769517,4,0.028215273243847205,1.2782687153358279,88.31999969482422,1.6140327394894995,89.2699966430664,-1.0661042383888826,88.80999755859375,0.028215273243847205
8884,2015-06-08,88.25,88.61000061035156,87.91999816894531,87.91999816894531,62800.0,0.0,-3.1818097748185137,0.7674455740671741,37.30888610121045,46.389213762288925,1.1932636373525014,1.6337762489249172,4.7647122020772485,3.6843084302809075,20.215603695435394,0.69000244140625,-0.38686247006634744,-1.4909992218017578,-3.7244949350292984,0.7424964914257828,-2.607747078415528,-0.3742513651879875,3.062139953818374,43.220325284729206,1.184407607063477,1.116747856613773,6,1.3000030517578125,1.56500244140625,4.937498092651367,4.05999755859375,3.1399993896484375,0,0.03478753195268247,2.402953802707842,88.25,1.2782687153358279,88.31999969482422,1.6140327394894995,89.2699966430664,0.03478753195268247
8885,2015-06-09,88.33000183105469,88.91000366210938,87.7300033569336,88.05999755859375,94300.0,0.0009065363292315443,-1.5376550502067337,0.8181902251814861,36.26942431681353,44.38318132629143,1.1950381488261428,1.558878353930794,4.602700838121649,3.5763909362388233,20.117466171868102,1.1800003051757812,-0.4937566706848031,-1.363497543334958,-3.677239431700812,0.9502443450308959,-2.520368487517885,-0.20662659915203108,2.737209926950598,46.6102434624623,8.320138132445543,1.1568709441829292,6,1.220001220703125,1.4850006103515625,4.477499008178711,3.9799957275390625,3.9799957275390767,1,0.0321521145592476,-3.1818097748185137,88.25,2.402953802707842,88.25,1.2782687153358279,88.31999969482422,0.0321521145592476
8886,2015-06-10,89.33000183105469,90.30999755859376,88.5999984741211,88.80000305175781,112400.0,0.011321181696708926,-2.6773860112553423,1.9629273806159933,43.31087838641601,42.54378154550783,-0.09738338947028069,0.5882511409915026,3.46904623227411,2.5589567180844313,19.105031429294105,1.9799957275390767,-0.47211970932704617,-0.3629978179931612,-2.6770654747890745,1.951069838802752,-1.5200316463911179,0.7940360104047954,1.506977422886294,68.18189699802545,30.19592055169452,1.157033828397959,6,-0.17000198364257812,0.4850006103515625,3.332498550415039,2.9799957275390625,2.6299972534179688,2,0.01175411844666785,-1.5376550502067337,88.33000183105469,-3.1818097748185137,88.25,2.402953802707842,88.25,0.01175411844666785
8887,2015-06-11,89.69999694824219,89.97000122070312,89.08000183105469,89.41000366210938,78200.0,0.004141890849697516,1.1445721114072984,0.5471584038694075,47.79192930939344,42.42054312426961,-0.8499112570772382,0.2591059619001328,2.9866053679332367,2.1570557469800917,18.158764022608935,0.8899993896484375,-0.33790813710093914,-0.010502624511715908,-2.3189353364199548,2.297930087396523,-1.1647189804658353,1.1437137314424035,0.9205637518783476,80.19474809326668,38.1148331441365,1.1542163559541192,6,-0.9299964904785156,0.1150054931640625,2.962503433227539,2.6100006103515625,2.3000030517578125,3,0.023634368101542957,-2.6773860112553423,89.33000183105469,-1.5376550502067337,88.33000183105469,-3.1818097748185137,88.25,0.023634368101542957
8888,2015-06-12,89.2699966430664,89.69999694824219,88.66000366210938,89.4800033569336,47900.0,-0.004793760532945113,2.200009390112212,-0.724177847934754,48.99394023126135,42.48991829273532,-0.46400299241454945,0.5478641228402807,3.2713769099393346,2.5475356595664778,18.398343989180805,1.0399932861328125,-0.5391747587777331,-0.33300285339355185,-2.502292069184918,1.8362863623978143,-1.417647461289235,0.7516417545021312,1.147130616462917,59.689796401164784,12.745341435041752,1.0846446078956842,6,-0.4999961853027344,0.5450057983398438,3.282503128051758,3.0400009155273438,2.6500015258789062,4,0.03315791223452558,1.1445721114072984,89.69999694824219,-2.6773860112553423,89.33000183105469,-1.5376550502067337,88.33000183105469,0.03315791223452558
8889,2015-06-15,88.68000030517578,89.0,87.33999633789062,88.86000061035156,66600.0,-0.006609122438411719,6.217421591229496,0.8571169076509482,50.361942933335435,42.7956377435408,0.09875460143497605,1.006757158554052,3.695333352104001,3.1007260537441823,18.892509249030702,1.9300003051757812,-0.8744869387446386,-0.8069992065429688,-2.908819057320258,1.2948206442343206,-1.8579091319316063,0.24391071884566884,1.5458995201977928,45.11796015248486,-5.003745948696846,1.050909925388643,6,0.09000015258789062,0.8700027465820312,3.8675003051757812,3.6299972534179688,4.0500030517578125,0,0.03732518659453077,2.200009390112212,89.2699966430664,1.1445721114072984,89.69999694824219,-2.6773860112553423,89.33000183105469,0.03732518659453077
8890,2015-06-16,90.1500015258789,90.61000061035156,88.41000366210938,88.41000366210938,67300.0,0.016576468376684472,-1.5287352289917349,-9.666638409697791,44.31556680591952,42.20254829169346,-1.2976381743313539,-0.5372568727154601,2.051028599144047,1.5735121244920123,18.87535342053105,2.1999969482421875,-0.8921402593091443,0.6925018310546847,-1.3510236968880065,2.736027358997376,-0.329260932916668,1.7142645950260373,-2.9199981689453125,85.93276809004074,39.869014535133644,1.021762763971349,6,-1.2299995422363281,-0.5999984741210938,2.3974990844726562,2.1599960327148438,1.2399978637695312,1,0.013754829093525434,6.217421591229496,88.68000030517578,2.200009390112212,89.2699966430664,1.1445721114072984,89.69999694824219,0.013754829093525434
8891,2015-06-17,90.19000244140624,90.5999984741211,89.8499984741211,90.5999984741211,59000.0,0.0004437150843070725,2.6585719868252107,-0.2356301931466988,41.60584957829454,42.922667614153234,-1.3336608416834679,-0.6740354154163697,1.8793732391335851,1.4938333976754592,18.77305311410737,0.75,-0.8758277717943486,0.7720027923583785,-1.1759149391377548,2.719920523854512,-0.20195607338968102,1.745961658106438,-2.892399139404276,87.1560360797558,45.00746247322896,0.9739588657480659,6,-1.2700004577636577,-0.6399993896484233,2.139997482299819,2.119995117187514,0.6499938964843892,2,0.023505877146026588,-1.5287352289917349,90.1500015258789,6.217421591229496,88.68000030517578,2.200009390112212,89.2699966430664,0.023505877146026588
8892,2015-06-18,91.41000366210938,91.91000366210938,90.37999725341795,90.61000061035156,72700.0,0.013527011727222593,-1.4285627785312602,-1.9512458363571403,65.26025274674569,46.13540782326555,-2.3124264662576053,-1.939112200359972,0.5249949012867887,0.2344589124350165,18.638334982060666,1.7200012207031392,-0.8047314682486615,1.9575038909912053,-0.10837878251126654,4.023386564493677,0.9245625542399694,2.990445227742441,-4.046152413940419,89.05909849749582,43.852130641556776,1.0329413367512348,6,-1.785003662109375,-1.8400001525878906,0.1674957275390625,0.899993896484375,-0.39000701904296875,3,0.0060167968529605265,2.6585719868252107,90.19000244140624,-1.5287352289917349,90.1500015258789,6.217421591229496,88.68000030517578,0.0060167968529605265
8893,2015-06-19,91.83999633789062,92.44000244140624,91.4499969482422,91.62000274658205,119400.0,0.004704000202983227,-2.5357011484857934,0.27499094012853703,70.22163328535893,49.79237973261538,-2.435772149317529,-2.3568393859211767,-0.008457174134164802,-0.23711744316312888,18.184948912383287,1.0299987792968608,-0.7775213569040318,2.302996826171878,-0.006854631045513315,4.612848283389269,1.1480710975631894,3.4579225547805663,-4.294298993164048,88.23518852061754,38.76937495570412,1.154925728608693,6,-1.9499969482421875,-2.004993438720703,-0.6849956512451172,0.470001220703125,0.25,4,0.00174220022310001,-1.4285627785312602,91.41000366210938,2.6585719868252107,90.19000244140624,-1.5287352289917349,90.1500015258789,0.00174220022310001
8894,2015-06-22,92.45999908447266,93.1999969482422,91.93000030517578,92.30999755859376,67800.0,0.006750901255494046,-1.7912135820583,0.6818449800589356,73.6093605807429,53.94126153971864,-2.6773345395136943,-2.8894998098772646,-0.7494143893580656,-0.8864194796685467,17.587037295578988,1.3600006103515767,-0.4607413437140906,2.7734996795654325,0.12037247990491551,5.4266268792259496,1.446936079735167,4.100063279395698,-4.620643433945304,84.551171169449,29.94726503668508,1.3265635998302614,6,-2.19000244140625,-2.2449989318847656,-1.3249988555908203,-0.15000152587890625,0.09000396728514204,0,-0.005840373360094797,-2.5357011484857934,91.83999633789062,-1.4285627785312602,91.41000366210938,2.6585719868252107,90.19000244140624,-0.005840373360094797
8895,2015-06-23,91.63999938964844,91.93000030517578,91.1999969482422,91.88999938964844,140700.0,-0.00886869676556079,3.424238220742504,-1.6666497126292206,64.64775064576455,56.3120251240907,-1.4957267177992435,-1.9298032277130233,-0.05433197012084179,-0.081304844235774,16.195275816124553,1.2600021362304545,-0.15348952392618287,1.8020000457763672,-0.9369554450737496,4.540955536626484,0.4325223003513088,3.1714777912014256,-3.3717924353039024,53.43288748801479,-3.958741435146031,1.369477745425057,6,-1.3700027465820312,-1.4249992370605469,-0.5049991607666016,0.6699981689453125,1.220001220703125,1,0.011894412642349694,-1.7912135820583,92.45999908447266,-2.5357011484857934,91.83999633789062,-1.4285627785312602,91.41000366210938,0.011894412642349694
8896,2015-06-24,91.05999755859376,91.83000183105469,90.7699966430664,91.37999725341795,186600.0,-0.006329133947159171,-1.3555630907472556,1.2799987792967613,67.74611488573206,58.529156854795,-0.720261069796365,-1.4285573636592375,0.400463968332474,0.521802691326215,15.870958610895316,1.0600051879882812,0.14995795593679873,1.2254981994629048,-1.5066762825096163,3.957672681435426,-0.14058904152335572,2.5915854404491654,-2.3972474047374135,24.113488608664188,-37.71394474313267,1.3660872409862628,6,-0.790000915527358,-0.8449974060058736,0.07500267028807173,1.2499999999999858,2.150001525878892,2,0.0036240043916355713,3.424238220742504,91.63999938964844,-1.7912135820583,92.45999908447266,-2.5357011484857934,91.83999633789062,0.0036240043916355713
8897,2015-06-25,91.23999786376952,91.87999725341795,90.83999633789062,91.05999755859376,89800.0,0.0019767220514137485,-2.3548268012058853,-0.5625014901175016,69.09323165996457,60.76241145798424,-0.7362656016098725,-1.7228812147653088,0.1054064885444177,0.35469299075565175,15.916562373740314,1.0400009155273295,0.4890860467567961,1.4219985961913864,-1.2697319064934334,4.113729098876206,0.07613334484896939,2.7678638475338033,-2.2142679663623,19.341611591654065,-43.45266831523459,1.3458652513424108,6,-0.9700012207031108,-1.0249977111816264,-0.1049976348876811,1.069999694824233,2.4300003051757955,3,-0.004384058913242561,-1.3555630907472556,91.05999755859376,3.424238220742504,91.63999938964844,-1.7912135820583,92.45999908447266,-0.004384058913242561
8898,2015-06-26,91.4499969482422,91.63999938964844,90.68000030517578,91.23999786376952,187600.0,0.00230161211518487,2.2542123026392353,1.16665960242479,69.9004951519144,62.93336170449302,-0.6755533154846489,-1.8538725539278431,-0.2347336547966421,0.14759985230911354,15.246306565526197,0.9599990844726562,0.7039930839219011,1.521497726440444,-1.2505749630397247,4.2935704159206125,0.1354613817003667,2.907534071180521,-2.090325686768182,30.55546304734206,-33.280758291037415,1.3860363447400816,6,-0.6449966430664205,-1.234996795654311,-0.4849967956543111,0.8600006103515483,3.2700042724609233,4,-0.004702026457356401,-2.3548268012058853,91.23999786376952,-1.3555630907472556,91.05999755859376,3.424238220742504,91.63999938964844,-0.004702026457356401
8899,2015-06-29,90.31999969482422,91.8000030517578,90.18000030517578,90.9800033569336,67900.0,-0.012356449328888686,-2.4468054022465773,-3.1428882833783214,60.94609645614604,64.78119833229596,0.7951622086501686,-0.6467733424105688,0.7879940531647094,1.285138629966383,14.384157193521352,1.620002746582017,0.8200216719282736,0.32150039672850994,-2.4138062352891865,3.0568070287462064,-1.0461529192803312,1.689153712737351,-0.6531023784087466,7.999965122767858,-55.6186773998584,1.3676533160088453,6,1.2049980163574219,-0.10499954223632812,0.6450004577636719,1.9899978637695312,5.040000915527344,0,0.019596951384487582,2.2542123026392353,91.4499969482422,-2.3548268012058853,91.23999786376952,-1.3555630907472556,91.05999755859376,0.019596951384487582
8900,2015-06-30,90.8499984741211,91.61000061035156,90.29000091552734,90.80999755859376,104600.0,0.005868011305222076,-1.4444570031859958,-0.060607111480997566,58.81669866237579,66.69351489719388,0.41895805916946927,-1.0710157431343532,0.10631581323110595,0.7513098130072677,13.250343394589297,1.3199996948242188,0.9788777700075855,0.7494991302490206,-1.9511234310452465,3.4501216915432877,-0.600812150398113,2.099810410896154,-0.900453187159485,39.411727746811685,-22.65357549910366,1.3503112806471362,6,0.8400001525878906,-0.6349983215332031,0.11500167846679688,1.4599990844726562,4.180000305175781,1,0.018712213606926653,-2.4468054022465773,90.31999969482422,2.2542123026392353,91.4499969482422,-2.3548268012058853,91.23999786376952,0.018712213606926653
8901,2015-07-01,90.6999969482422,91.47000122070312,90.25,91.47000122070312,121900.0,-0.0016510900208943635,2.1688167568317382,-19.249666221635323,55.952385277437784,65.6593074006041,0.7251694184821531,-0.8520755435422842,0.10879412429220281,0.9013603597144453,12.238340623839497,1.220001220703125,1.1815922255114373,0.5279975891113367,-2.155711083452587,3.2117062616752605,-0.8138567471706182,1.8698519253932915,-0.5199966430664205,30.588092737702038,-27.9783984756198,1.3418543362819615,7,0.9900016784667827,-0.4849967956543111,0.30750274658201704,2.075000762939439,4.590003967285142,2,0.023814815157512825,-1.4444570031859958,90.8499984741211,-2.4468054022465773,90.31999969482422,2.2542123026392353,91.4499969482422,0.023814815157512825
8902,2015-07-02,90.81999969482422,91.16999816894531,90.33000183105469,90.75,47400.0,0.0013230733254654403,1.1818181818181819,-0.09090819015912817,59.57975125710603,64.47687606413157,0.5729221590812017,-0.8170731942663565,-0.14232560075680567,0.7995090753809393,11.139679818857223,0.839996337890625,1.3603125973487806,0.5230003356933537,-2.0270621945881686,3.073062865974876,-0.7520309294474146,1.798031600834122,2.379997253417983,39.50606818406624,-18.13683567768284,1.2750312651407614,7,0.8699989318847656,-0.6049995422363281,0.1875,1.9549980163574219,4.760002136230469,3,0.02631578284165803,2.1688167568317382,90.6999969482422,-1.4444570031859958,90.8499984741211,-2.4468054022465773,90.31999969482422,0.02631578284165803
8903,2015-07-06,90.73999786376952,90.91999816894531,90.16000366210938,90.33999633789062,81100.0,-0.0008808834103009033,-1.0000200777007018,5.714332425067917,63.58837111459582,63.36343279011523,0.5369456400344745,-0.5701965280029668,-0.20223190993147,0.87885960999742,9.664989679525892,0.7599945068359375,1.5729401994387047,0.3184986114501811,-2.0472404694778703,2.6842376923782325,-0.8643709290138446,1.5013681519142068,2.402599182128938,35.36551326305548,-22.876009044436252,1.1828695404640293,7,0.3050041198730611,-0.5249977111816264,0.1600017547607564,2.0349998474121236,4.410003662109389,0,0.032290063634062394,1.1818181818181819,90.81999969482422,2.1688167568317382,90.6999969482422,-1.4444570031859958,90.8499984741211,0.032290063634062394
8904,2015-07-07,91.31999969482422,91.75,89.91000366210938,90.58999633789062,72800.0,0.006391909242994265,1.3144550274705502,1.8250014305060824,58.744377742703605,62.70750246755291,-0.24783326741848555,-0.9575005878715075,-0.9111944300423858,0.3109931120398812,8.23697558527097,1.839996337890625,1.4940664100693226,0.7450004577636662,-1.4171172069560356,2.907118122483368,-0.3360583745961776,1.82605929012351,1.7032936157226715,76.63037168493855,20.987286083013046,1.081058832359851,7,-0.4249992370605469,-1.1049995422363281,-0.4200000762939453,1.4549980163574219,2.9599990844726562,1,0.03723172949234699,-1.0000200777007018,90.73999786376952,1.1818181818181819,90.81999969482422,2.1688167568317382,90.6999969482422,0.03723172949234699
8905,2015-07-08,91.16999816894531,91.62999725341795,90.48999786376952,90.8499984741211,143800.0,-0.0016425922731075904,-1.1923045886365538,0.4383537305477462,57.20584770388995,61.53636166957045,-0.1916686225993942,-0.6153751157723093,-0.85844895392556,0.481162900284275,6.963160069656876,1.1399993896484375,1.3256849779044586,0.4529991149902344,-1.4452442390195728,2.3512424690000415,-0.4961225620146763,1.402120791995145,1.6664977626953288,68.47809861841341,16.12632333556069,0.9491216770049049,7,-0.2749977111816406,-0.9549980163574219,-0.37999916076660156,1.6049995422363281,3.029998779296889,2,0.04595812795391141,1.3144550274705502,91.31999969482422,-1.0000200777007018,90.73999786376952,1.1818181818181819,90.81999969482422,0.04595812795391141
8906,2015-07-09,90.37999725341795,91.87000274658205,90.1500015258789,91.87000274658205,95400.0,-0.008665141289828981,1.3087179592212677,-4.656271606704426,41.915180811781504,58.516578241994544,0.5495180997301219,0.27122812906222293,-0.21654192805603145,1.2984392583273348,6.547262434777309,1.7200012207031392,1.0298396031245431,-0.38950157165528765,-2.1813246124559384,1.4023214691453632,-1.285413092055606,0.5064099487450306,2.2809091420508167,23.97927606354109,-22.749038049865906,0.8959115204003228,7,0.5100059509277486,-0.16499710083006391,0.40500259399415484,2.395000457763686,4.690002441406264,3,0.05144945416230429,-1.1923045886365538,91.16999816894531,1.3144550274705502,91.31999969482422,-1.0000200777007018,90.73999786376952,0.05144945416230429
8907,2015-07-10,91.81999969482422,92.23999786376952,90.05999755859375,91.16999816894531,69900.0,0.015932755976619584,1.9261791015735377,-0.43624102653380153,49.864521618131874,56.29035896046315,-0.8935223757405026,-1.0559443729443103,-1.732930323771967,-0.11074677365461127,6.190723310681726,2.180000305175767,0.8939537767024603,0.9445007324218722,-0.8316861250942225,2.7206875899379668,0.05640730366381774,1.8325941611799266,0.6758525366429922,81.9742826550364,38.823448251670015,0.8880934287580502,7,-0.7449989318847656,-1.6049995422363281,-1.0349998474121094,0.9549980163574219,3.5,4,0.03779134428486297,1.3087179592212677,90.37999725341795,-1.1923045886365538,91.16999816894531,1.3144550274705502,91.31999969482422,0.03779134428486297
8908,2015-07-13,92.2300033569336,92.36000061035156,91.44000244140624,92.08999633789062,59700.0,0.004465298012111374,3.5999732972210747,0.215394908271418,48.39612763729692,54.89591798059104,-1.3200654296774985,-1.299444832261031,-2.104265195110088,-0.5004896616279098,5.610587473592426,0.9199981689453267,0.7835997384555213,1.2065040588378935,-0.4982540685323755,2.9112621862081625,0.35412499515275897,2.058883122523028,-2.3199996948242188,94.69398304715283,54.43448905145215,0.8523790636851378,7,-1.095001220703125,-2.015003204345703,-1.6625041961669922,0.5449943542480469,1.75,0,0.036322220017237505,1.9261791015735377,91.81999969482422,1.3087179592212677,90.37999725341795,-1.1923045886365538,91.16999816894531,0.036322220017237505
8909,2015-07-14,91.98999786376952,92.56999969482422,91.52999877929688,92.26000213623048,76800.0,-0.0026022496414236373,1.337082311793852,-1.9285052585692184,52.65551937038564,54.21134250370323,-0.9144196285934783,-0.8419134232377417,-1.838543304390626,-0.23327016504309483,4.368359847246514,1.0400009155273438,0.635000177649033,0.8009986877441264,-0.5522647402779626,2.1542621157662154,0.12436697373307481,1.477630401755178,-2.0309942626953017,76.8923769951148,36.71712704956097,0.676631714011045,7,-0.7499961853027202,-1.7200012207031108,-2.162494659423814,0.510002136230483,1.9400024414062642,1,0.03435160055975994,3.5999732972210747,92.2300033569336,1.9261791015735377,91.81999969482422,1.3087179592212677,90.37999725341795,0.03435160055975994
8910,2015-07-15,91.38999938964844,92.16000366210938,91.11000061035156,91.93000030517578,55100.0,-0.006522431656207139,1.0999900818627788,1.999971743430137,52.49622570949724,53.82732477393206,-0.2567685627846288,-0.15204995328936377,-1.2282968295506578,0.38051066714299964,4.015991584758072,1.0500030517578125,0.43563960988757344,0.139000320434576,-1.1244772769311595,1.4024779178003115,-0.49273847824828465,0.7707391191174366,-1.3265559448242215,52.98807566164424,10.335763944134818,0.6317387986828658,7,-0.14999771118164062,-1.1200027465820312,-1.7074966430664062,1.1100006103515625,3.75,2,0.03162270936589784,1.337082311793852,91.98999786376952,3.5999732972210747,92.2300033569336,1.9261791015735377,91.81999969482422,0.03162270936589784
8911,2015-07-16,92.30999755859376,92.62999725341795,91.4499969482422,91.95999908447266,73100.0,0.010066726940470172,1.3838441442344112,-0.648144223569164,57.27889588854265,53.57167417742502,-1.0330023233426289,-0.9539916126841916,-2.116829122186175,-0.5190977825072451,3.78702454385186,1.239997863769517,0.41666695113048036,0.9529987335205163,-0.2912579058479423,2.197255372888975,0.3308704138362941,1.5751270532047386,-2.146291863769548,87.54864852829957,40.21487421392301,0.6221283196842288,7,-1.0399971008300923,-2.040000915527358,-2.627494812011733,0.1900024414062358,3.5699996948241903,3,0.02047448206732705,1.0999900818627788,91.38999938964844,1.337082311793852,91.98999786376952,3.5999732972210747,92.2300033569336,0.02047448206732705
8912,2015-07-17,91.95999908447266,92.4800033569336,91.4800033569336,92.4800033569336,47200.0,-0.00379155544770704,2.8461222453710495,-1.4857329700271877,53.404547681594934,52.44013824042492,-0.5635526726031657,-0.5909758270987027,-1.7513557959498485,-0.15756327528677616,4.02627480875731,1.0,0.3838207674703398,0.57550048828125,-0.6976641828198495,1.8486651593823495,-0.06108184726930688,1.2120828238318069,-1.6483158961328144,55.92107574700522,6.197897156171663,0.6365823355505522,7,-0.6899986267089844,-1.69000244140625,-2.4724979400634766,0.5400009155273438,1.6699981689452983,4,0.03381905873547009,1.3838441442344112,92.30999755859376,1.0999900818627788,91.38999938964844,1.337082311793852,91.98999786376952,0.03381905873547009
8913,2015-07-20,92.0,92.31999969482422,91.45999908447266,91.9800033569336,51200.0,0.00043498168688094196,1.606078120845712,-0.03845476686522492,63.124967962587334,52.926870487078666,-0.45374214018387704,-0.651792811302812,-1.7576894803925853,-0.17833356446196547,3.972064268067668,0.8600006103515625,0.40008113020718383,0.6075012207031278,-0.6796488793704896,1.8946513207767453,-0.03607382933368797,1.2510762707399437,-1.5492179677554674,58.55272073844726,3.4051135575450786,0.6435750500368111,7,-0.6550025939941406,-1.7300033569335938,-2.707498550415039,0.5,0.3000030517577983,0,0.03608695320461108,2.8461222453710495,91.95999908447266,1.3838441442344112,92.30999755859376,1.0999900818627788,91.38999938964844,0.03608695320461108
8914,2015-07-21,91.91999816894531,92.45999908447266,91.54000091552734,92.02999877929688,73500.0,-0.000869585120159666,-1.1149501894205136,-5.500953834414346,58.99156409759942,53.12528341971306,-0.3125478422374641,-0.6475194328694158,-1.6336175741109429,-0.08527896956536551,3.549106279446758,0.9199981689453125,0.37686949876734843,0.5544994354248018,-0.6589087018097359,1.7679075726593396,-0.05220463319247415,1.1612035040420778,-1.3384632234303808,53.289430755563195,-3.689675196155058,0.606704068617271,7,-0.5750007629394531,-1.6500015258789062,-2.6274967193603516,0.5800018310546875,2.3300018310546875,1,0.022410848879719003,1.606078120845712,92.0,2.8461222453710495,91.95999908447266,1.3838441442344112,92.30999755859376,0.022410848879719003
8915,2015-07-22,92.7300033569336,92.76000213623048,91.88999938964844,91.88999938964844,53300.0,0.008812067059656759,-1.0714253276537336,-7.636357331113885,65.35551582487747,55.729765087834835,-0.9811762051067348,-1.4458044203879155,-2.3827839945415974,-0.8831369221080934,3.6646966446037954,0.8700027465820455,0.35357807828694376,1.310004425048831,-0.04497264100875498,2.664981491106417,0.632515892020038,1.987492958077624,-2.0255606729444793,97.71002591654182,35.84798313242874,0.6774885330287927,7,-1.3200035095214844,-1.9250030517578125,-3.5700016021728516,-0.23000335693359375,3.0499954223632812,2,0.012940762480329049,-1.1149501894205136,91.91999816894531,1.606078120845712,92.0,2.8461222453710495,91.95999908447266,0.012940762480329049
8916,2015-07-23,91.38999938964844,93.18000030517578,91.20999908447266,92.7300033569336,70800.0,-0.0144505976358833,-1.3176422541658626,-1.5952352839665398,53.6398333036148,56.149244163999604,0.577939725483148,-0.08412295032930217,-0.9981920558399082,0.4674131385363012,3.788380534358989,1.970001220703125,0.3134057029586188,-0.046499633789068184,-1.3910150000994577,1.2980157325213213,-0.7187573169442629,0.6257580493661266,-0.5211119494800158,9.137065666971326,-53.25802630969886,0.6722576831551973,7,0.7550010681152344,0.13499832153320312,-2.154996871948242,1.1100006103515625,4.3499984741210795,3,0.04103293604381797,-1.0714253276537336,92.7300033569336,-1.1149501894205136,91.91999816894531,1.606078120845712,92.0,0.04103293604381797
8917,2015-07-24,90.83999633789062,91.73999786376952,90.75,91.30999755859376,56500.0,-0.006018197345782128,-2.046175876801684,0.35074614118894004,50.60239856383999,56.39438537805994,1.08881020667053,0.4578507280092765,-0.40939525687790024,1.0310982870176701,3.9107446772051158,0.989997863769517,0.28325266813621397,-0.5765026092529268,-1.9450116054921125,0.7920063869862588,-1.2607571073725268,0.10775188886667308,2.3400039672851562,3.7035525344971036,-59.54487457337307,0.6842544981195952,7,1.1250038146972656,0.7150039672851562,-1.6049938201904297,1.660003662109375,3.9900054931640625,4,0.055482178761659284,-1.3176422541658626,91.38999938964844,-1.0714253276537336,92.7300033569336,-1.1149501894205136,91.91999816894531,0.055482178761659284
8918,2015-07-27,91.0199966430664,91.30999755859376,90.01000213623047,90.5,45600.0,0.001981509383886859,1.363631319401542,-1.1063729627945902,48.10125237572818,55.88835571198689,0.8036306182043802,0.25716934430082006,-0.6144428393840116,0.8629318776675632,4.3817140682712665,1.2999954223632955,0.4484876530283799,-0.37500228881836506,-1.7547602457521094,1.0047556681153793,-1.0648812672852301,0.3148766896485,2.160003662109375,31.861043855806763,-28.468001601176766,0.6898789784668687,7,0.5750045776367188,0.535003662109375,-1.422494888305664,1.4800033569335938,4.060005187988281,0,0.02867502424315216,-2.046175876801684,90.83999633789062,-1.3176422541658626,91.38999938964844,-1.0714253276537336,92.7300033569336,0.02867502424315216
8919,2015-07-28,92.08999633789062,92.37999725341795,89.62999725341797,91.30999755859376,107800.0,0.01175565517784194,3.0441158321085804,1.5000073360036112,55.21539576734036,56.190485718413896,-0.2801537318835301,-0.7098205018543524,-1.6840328743669488,-0.18442100310576848,4.401882886133263,2.749999999999986,0.4774190108993821,0.6064975738525362,-0.7084753674364492,1.9214705151415217,-0.05098889679196361,1.263984044497036,0.9632040405273443,69.29568928833929,9.584460141218443,0.6574864706444944,7,-0.68499755859375,-0.6749992370605469,-2.2274951934814453,-0.14499282836914062,5.19000244140625,1,0.002280450887375718,1.363631319401542,91.0199966430664,-2.046175876801684,90.83999633789062,-1.3176422541658626,91.38999938964844,0.002280450887375718
8920,2015-07-29,92.5500030517578,92.87999725341795,91.05999755859376,92.0999984741211,49000.0,0.0049951865800856865,2.2792994659390384,0.5769298485856177,62.77973229811149,56.80168976392155,-0.6239216990576182,-1.0919203101685753,-2.1298942355354313,-0.5992364248635766,4.575226351433962,1.8199996948241903,0.5007249408889436,0.9815040588378707,-0.38000352064747744,2.343011638323219,0.30075026909518954,1.662257848580552,-2.9200057983398295,82.25361375095058,17.278040609012464,0.6807537897426745,7,-1.1450042724609233,-1.1450042724609233,-2.30750465393065,-0.6450004577636577,5.319999694824247,2,0.018368415906928615,3.0441158321085804,92.08999633789062,1.363631319401542,91.0199966430664,-2.046175876801684,90.83999633789062,0.018368415906928615
8921,2015-07-30,92.86000061035156,93.33000183105469,91.70999908447266,92.02999877929688,56600.0,0.003349514298993661,-1.2040835392057132,1.8444297509452459,57.06520105359941,57.2084290274776,-0.9473172261009353,-1.2983666222183956,-2.4295898743374096,-0.8743953418537416,4.860156789507602,1.6200027465820312,0.5146569400263559,1.1835014343261747,-0.2296315953512078,2.5966344640035572,0.47693491948749056,1.8900679491648589,-3.2300033569335938,87.29728002111484,23.46101915300757,0.7065665148386909,7,-1.3800010681152344,-1.3800010681152344,-2.617502212524414,-0.9549980163574219,4.459999084472656,3,0.03144516637683292,2.2792994659390384,92.5500030517578,3.0441158321085804,92.08999633789062,1.363631319401542,91.0199966430664,0.03144516637683292
8922,2015-07-31,93.20999908447266,94.13999938964844,92.69000244140624,93.20999908447266,80000.0,0.0037690983396576616,-1.788473671082892,0.0,56.71228266731322,56.49590843911382,-1.2307868096524146,-1.5390390767464623,-2.756625084195605,-1.1560303702673593,5.375221526240169,1.4499969482422017,0.5891933526604447,1.4139999389648494,-0.09512419263347738,2.9231240705631762,0.659437873165686,2.168562004764013,-3.432001647949221,79.37916042866688,18.64289167543113,0.7545620657991654,7,-1.3250007629394531,-1.3250007629394531,-2.967500686645508,-1.3049964904785156,6.30999755859375,4,0.027142997576944827,-1.2040835392057132,92.86000061035156,2.2792994659390384,92.5500030517578,3.0441158321085804,92.08999633789062,0.027142997576944827
8923,2015-08-03,93.66999816894531,93.76000213623048,92.6500015258789,93.22000122070312,52600.0,0.004935083027474141,2.523784150358344,100.0,61.170197116052925,56.737978774497535,-1.5969175320001199,-1.8638347922498042,-3.16946661690136,-1.5430196964594103,5.7756188194073035,1.1100006103515767,0.5655370802512749,1.727499008178711,0.08686993402100995,3.368128082336412,0.9071844710998676,2.5478135452575543,-3.6302806152343834,89.57869183858172,29.610190755041984,0.8203145370788505,8,-1.7849998474121094,-1.7849998474121094,-3.427499771118164,-1.7649955749511719,4.380004882812486,0,0.012383940266734728,-1.788473671082892,93.20999908447266,-1.2040835392057132,92.86000061035156,2.2792994659390384,92.5500030517578,0.012383940266734728
8924,2015-08-04,94.72000122070312,95.43000030517578,93.66000366210938,93.66000366210938,72400.0,0.011209598294899203,-2.339623999539356,2.3555661049133634,70.89080894389096,57.353011343276805,-2.46745007046205,-2.789054251346215,-4.137216906945966,-2.553083935734179,6.738791318730493,1.7699966430664062,0.6335520613122014,2.607501983642578,0.5795699571595065,4.63543401012565,1.5935359704010494,3.621467996884107,-4.434266756835939,83.75289157362705,21.95537984701206,1.013966013241535,8,-2.19000244140625,-2.19000244140625,-4.210000991821289,-2.8149986267089844,3.3699951171875,1,0.0038006820704397093,2.523784150358344,93.66999816894531,-1.788473671082892,93.20999908447266,-1.2040835392057132,92.86000061035156,0.0038006820704397093
8925,2015-08-05,95.36000061035156,96.0,94.91000366210938,95.19000244140624,54100.0,0.006756750225933805,-1.9863088146150791,0.16037600046065717,69.8309234820118,59.1520213630987,-3.0118832857060767,-3.266531051204211,-4.658106180470824,-3.1244280573072274,7.862211675679257,1.279998779296875,0.6515916725744972,3.038001251220706,0.5964932906464782,5.479509211794934,1.817247270933592,4.25875523150782,-4.662724879179692,85.08160249262403,25.445037025733022,1.2207539802871126,8,-2.545001983642578,-2.545001983642578,-4.490001678466797,-3.454998016357422,3.4599990844726562,2,0.020134208857554237,-2.339623999539356,94.72000122070312,2.523784150358344,93.66999816894531,-1.788473671082892,93.20999908447266,0.020134208857554237
8926,2015-08-06,95.02999877929688,95.55999755859376,94.70999908447266,95.52999877929688,108000.0,-0.003460589649145418,2.0357220708445833,-2.941208150076049,70.01298087683088,61.3087527312088,-2.3593600657043226,-2.709203190374552,-4.291612543780616,-2.741523064695329,9.182647477354669,0.849998474121108,0.7166447283629509,2.475499343872073,-0.07071883418784353,5.02171752193199,1.2023902548421148,3.7486084329020315,-3.802450621242187,71.04472649177505,10.486331772599513,1.2731090890299572,8,-2.2150001525878906,-2.2150001525878906,-4.0774993896484375,-3.1249961853027344,3.5500030517578125,3,0.029885341510747176,-1.9863088146150791,95.36000061035156,-2.339623999539356,94.72000122070312,2.523784150358344,93.66999816894531,0.029885341510747176
8927,2015-08-07,95.29000091552734,95.3499984741211,93.91000366210938,94.5999984741211,67100.0,0.0027360006268579706,2.5555534624368925,-1.3800048828125,70.84912310558994,63.83629392341565,-2.147588330899822,-2.84160283922904,-4.525534008844772,-2.967330276532863,10.047989654541647,1.4399948120117188,0.6761009312321846,2.5620014190673857,-0.2341147352084363,5.358117573343208,1.1639433419294676,3.9600594962053037,-3.585207573278126,78.80598782484725,17.25057984933317,1.398058077137912,8,-2.4750022888183594,-2.4750022888183594,-4.337501525878906,-3.384998321533203,3.8899993896484375,4,0.021303376637559657,2.0357220708445833,95.02999877929688,-1.9863088146150791,95.36000061035156,-2.339623999539356,94.72000122070312,0.021303376637559657
8928,2015-08-10,95.58000183105469,96.16000366210938,94.91999816894531,95.66000366210938,81900.0,0.0030433509575094053,1.296302575622713,-0.11594427244582044,72.59255561437186,65.7670894619747,-1.925182516340584,-3.022739504138613,-4.710432275098384,-3.242658399276067,11.030651393719475,1.2400054931640625,0.8469601223750516,2.684502410888669,-0.37496276516937144,5.7439675869467095,1.1547698228596488,4.214234998917689,-3.445687823030397,76.7999267578125,13.612385176222269,1.5297325880290178,8,-1.970001220703125,-2.6850013732910156,-4.62750244140625,-3.674999237060547,4.6800003051757955,0,0.04122195790470862,2.5555534624368925,95.29000091552734,2.0357220708445833,95.02999877929688,-1.9863088146150791,95.36000061035156,0.04122195790470862
8929,2015-08-11,95.1500015258789,95.83000183105469,94.37000274658205,95.11000061035156,120300.0,-0.004498852238314921,1.0857107045737968,-0.5,65.67352981288258,66.0886225191715,-1.134810552147087,-2.4705264509866254,-4.167842847903017,-2.7965046894393595,11.700950596221865,1.459999084472642,1.1051798832131539,2.096501922607416,-1.0898214675112428,5.282825312726075,0.5033402275480938,3.6896636176667386,-2.5326047593644034,55.11101616753472,-3.5564209579170765,1.5931616950593284,8,-1.2150001525878906,-2.2550010681152344,-4.520000457763672,-3.5349998474121094,4.879997253417969,1,0.03047820787569977,1.296302575622713,95.58000183105469,2.5555534624368925,95.29000091552734,2.0357220708445833,95.02999877929688,0.03047820787569977
8930,2015-08-12,94.27999877929688,95.16000366210938,93.06999969482422,94.62999725341795,96900.0,-0.009143486417553137,1.964520894092948,-8.749761586877387,69.93098832547244,67.51815443826851,0.007151180591549178,-1.4471047936335424,-3.1894929524331133,-1.939673287225034,12.407342871009458,2.0900039672851562,1.3848518179921143,1.0819992065429744,-2.048313775620855,4.212312188706804,-0.48315728453893314,2.647155697624882,-1.2374891853109915,39.158496147037255,-24.70949424692398,1.565156491081913,8,0.12500381469726562,-1.3849983215332031,-3.7249984741210938,-2.664997100830078,4.870002746582031,2,0.040411514721300446,1.0857107045737968,95.1500015258789,1.296302575622713,95.58000183105469,2.5555534624368925,95.29000091552734,0.040411514721300446
8931,2015-08-13,94.1999969482422,94.98999786376952,93.5999984741211,94.29000091552734,129500.0,-0.0008485557073664163,-1.1550362839551953,0.25715531335146846,74.77871425838629,69.52553572616551,0.33214988646354016,-1.2840846706939573,-3.0146691314471212,-1.8763158170151115,12.743782627971994,1.3899993896484233,1.532101927381433,0.9074974060058736,-2.2240543623042868,4.039049174316034,-0.6582784781491995,2.4732732901609467,-1.129997253417983,36.56944344996379,-33.466891248246974,1.5657758841550795,8,0.20500564575193891,-1.3049964904785298,-3.6449966430664205,-2.80499649047853,5.810005187988281,3,0.04904461673306071,1.964520894092948,94.27999877929688,1.0857107045737968,95.1500015258789,1.296302575622713,95.58000183105469,0.04904461673306071
8932,2015-08-14,95.06999969482422,95.12999725341795,93.8499984741211,93.87000274658205,70400.0,0.00923569824593562,-1.0645050144588462,-13.332711706367972,77.10839435814168,71.29644653084205,-0.27520624382833603,-2.0123203835849495,-3.747159429487013,-2.7526441056593285,13.133844790357157,1.2799987792968608,1.6065399953498058,1.6220001220703182,-1.5396707353727095,4.783670979513346,0.04116469334880435,3.202835550791832,-2.0,64.72483599291876,-9.721526117409198,1.5808354287215152,8,-0.4549980163574219,-2.174999237060547,-4.517498016357422,-3.68499755859375,4.3899993896484375,4,0.036920186678212064,-1.1550362839551953,94.1999969482422,1.964520894092948,94.27999877929688,1.0857107045737968,95.1500015258789,0.036920186678212064
8933,2015-08-17,95.31999969482422,95.43000030517578,94.12000274658205,94.68000030517578,69300.0,0.0026296413253654727,2.0465037880803774,0.533334181045999,74.28567822851653,71.67365422913377,-0.29786327012929803,-2.108969327062681,-3.8516501056640635,-2.982990704419052,13.642448647435849,1.3099975585937358,1.7515118675648296,1.7060001373290987,-1.4840612115934846,4.896061486251682,0.11096946286781417,3.3010308117903833,-1.8791995239257773,81.52167603293906,6.158428376330718,1.59503067446129,8,-0.7049980163574219,-2.424999237060547,-4.674999237060547,-3.93499755859375,4.150001525878906,0,0.04049518068306446,-1.0645050144588462,95.06999969482422,-1.1550362839551953,94.1999969482422,1.964520894092948,94.27999877929688,0.04049518068306446
8934,2015-08-18,93.9800033569336,95.0,90.55999755859376,94.87999725341795,120800.0,-0.014057871823129897,6.789482137837776,-1.4062418043535052,59.495345870657154,70.52525671676104,1.0349629213110347,-0.6395179847542636,-2.3787152314263977,-1.6406734238776153,14.234830496692249,4.7600021362304545,1.8577077079421116,0.26300354003906534,-2.828256506405779,3.35426358648391,-1.282626483183364,1.8086335632614947,2.1800003051757812,70.22595214633381,-4.089498437580886,1.5456300232224245,8,-0.6200027465820312,-1.0850028991699219,-3.305002212524414,-3.0300025939941406,5.589996337890625,1,0.06682271286419961,2.0465037880803774,95.31999969482422,-1.0645050144588462,95.06999969482422,-1.1550362839551953,94.1999969482422,0.06682271286419961
8935,2015-08-19,93.93000030517578,94.66999816894531,92.9000015258789,93.41000366210938,73600.0,-0.0005320605444958382,-1.298695572476728,-0.5777779661591763,57.35899548218852,69.11925833957855,0.961947582665232,-0.5217553468582281,-2.196192871230295,-1.6058611819642863,14.576456179331702,1.7699966430664062,1.8951879447824638,0.15300064086913778,-2.9039906136089257,3.2099918953472013,-1.3754949863698869,1.6814962681081624,2.1180032348632807,69.19919601579761,-3.3306272938728227,1.5284956272390295,8,-0.5699996948242188,-1.0349998474121094,-3.1750011444091797,-3.7150001525878906,5.739997863769531,2,0.06494196161292853,6.789482137837776,93.9800033569336,2.0465037880803774,95.31999969482422,-1.0645050144588462,95.06999969482422,0.06494196161292853
8936,2015-08-20,95.13999938964844,96.36000061035156,92.37999725341795,93.5999984741211,98800.0,0.01288192356586193,1.000000000000007,2.9615593409334333,61.86960230551882,68.12153380623731,-0.2579312127018909,-1.5140344708346731,-3.2891180122181822,-2.8546664014493786,15.267913782351211,3.980003356933608,1.7835883559302488,1.175499725341794,-1.720833772006813,4.071833222690401,-0.27266702333250237,2.6236664740160904,-4.580001831054673,78.96550726239047,7.00043768110811,1.4481667486743006,8,-1.6800003051757812,-2.145000457763672,-4.385000228881836,-4.924999237060547,3.8000030517577983,3,0.04214843558919301,-1.298695572476728,93.93000030517578,6.789482137837776,93.9800033569336,2.0465037880803774,95.31999969482422,0.04214843558919301
8937,2015-08-21,95.87999725341795,96.37000274658205,93.72000122070312,93.72000122070312,154900.0,0.0077779889480431574,-1.4537096232979663,1.4025939925984916,63.13909701111385,67.07114951698642,-1.0118429722725182,-1.9574475390673882,-3.912957154966989,-3.619821345834552,15.930944441699019,2.6500015258789205,1.6549904981100383,1.663497543334941,-0.9515633384373245,4.278558425107207,0.35596710244881535,2.9710279842210667,-5.203999633789039,91.5661780444338,20.92737507012197,1.3075304408861304,8,-2.4149971008300497,-2.8799972534179545,-5.1099987030029155,-5.664997100830064,1.75,4,0.0430747288393909,1.000000000000007,95.13999938964844,-1.298695572476728,93.93000030517578,6.789482137837776,93.9800033569336,0.0430747288393909
8938,2015-08-24,93.62999725341795,93.62999725341795,91.2699966430664,91.95999908447266,149300.0,-0.023466834214159182,1.826351135273456,0.7731487204846073,44.328808362634796,64.69951380029222,1.042041657926049,0.5250314709061144,-1.5566863734197511,-1.4209315284460473,16.409004222178105,4.610000610351548,1.4874690356869564,-0.7170024871826257,-2.882221782650234,1.4482168082849824,-1.7996121349164298,0.36560716055117837,-2.7262394287109117,52.839878717684584,-15.473350180169348,1.0826096477338067,8,-0.1649971008300497,-0.6299972534179545,-2.8599987030029155,-3.414997100830064,3.850006103515639,0,0.06226638900004744,-1.4537096232979663,95.87999725341795,1.000000000000007,95.13999938964844,-1.298695572476728,93.93000030517578,0.06226638900004744
8939,2015-08-25,92.3000030517578,95.93000030517578,92.13999938964844,95.93000030517578,98700.0,-0.014204787361687177,1.0881563543656774,-2.17365343323133,35.14564732060175,60.83447591086215,2.151502422512195,1.9727072651253508,-0.11466471034218273,-0.15572913537772592,17.262855091699166,3.7900009155273438,1.2398730329813503,-2.057497024536147,-4.1782096793941434,0.0632156303218494,-3.1178533519651523,-0.9971406971071417,-1.1775954301757565,20.196179921850824,-44.09591672563185,1.0603563274289995,8,1.1649971008301065,0.6999969482422017,-1.4925060272216655,-2.0850028991699077,4.319999694824247,1,0.07768145104962465,1.826351135273456,93.62999725341795,-1.4537096232979663,95.87999725341795,1.000000000000007,95.13999938964844,0.07768145104962465
8940,2015-08-26,94.25,94.61000061035156,92.1500015258789,94.0999984741211,131300.0,0.021126726801392826,4.655152455868039,-0.04132276566811882,46.7281925372733,57.71775127518293,0.21993070644367663,0.16506279918149858,-1.9750550820546522,-2.170694200328313,17.727098908161064,2.4599990844726562,0.9758766487845207,-0.19249992370605185,-2.1371425818690994,1.7521427344569958,-1.1648212527875756,0.779821405375472,-2.9800033569335938,58.43136844246829,-4.799749869088011,0.9723213290815268,8,-0.7849998474120952,-1.25,-3.442502975463867,-4.034999847412109,3.690002441406236,2,0.056445620104235816,1.0881563543656774,92.3000030517578,1.826351135273456,93.62999725341795,-1.4537096232979663,95.87999725341795,0.056445620104235816
8941,2015-08-27,95.77999877929688,96.01000213623048,94.20999908447266,94.83999633789062,108700.0,0.01623340879890578,1.571416115355659,6.2666191953613755,51.85746041129336,54.912091947755336,-1.1872246174455938,-1.196295268346347,-3.397110618194361,-3.7347503534553255,17.944543034139304,1.8000030517578267,0.8452101978189859,1.1914989471435575,-0.6903280609222548,3.07332595520937,0.25058544311065134,2.1324124511764637,-4.306001892089839,88.43130860415134,26.047929202433863,0.9409135040329052,8,-2.31499862670897,-2.779998779296875,-4.67249870300293,-5.564998626708984,3.959999084472642,3,0.04061390101509654,4.655152455868039,94.25,1.0881563543656774,92.3000030517578,1.826351135273456,93.62999725341795,0.04061390101509654
8942,2015-08-28,95.73999786376952,95.8499984741211,94.5999984741211,95.31999969482422,75100.0,-0.0004176332849985531,2.906253725293851,0.44680540224659226,50.61822293995941,52.28237469347122,-1.1646669959809657,-1.008754174256424,-3.2867360208971803,-3.736410756736305,17.558479699874788,1.25,0.7466855278027538,1.0249980926513587,-0.8061180428852026,2.85611422818792,0.10944002488307092,1.9405561604196464,-4.070160742187483,94.30371393344672,32.350003840837616,0.9155580677682833,8,-2.274997711181612,-2.739997863769517,-3.904998779296861,-5.524997711181626,3.849998474121108,4,0.03342390483641,1.571416115355659,95.77999877929688,4.655152455868039,94.25,1.0881563543656774,92.3000030517578,0.03342390483641
8943,2015-08-31,94.83000183105469,96.20999908447266,94.3499984741211,95.5999984741211,95400.0,-0.009504867902855874,-1.1502855504840026,-1.8333333333333954,48.80774992396182,51.09486403272729,-0.37044266707869156,-0.0077974898641741675,-2.329351656903569,-2.859579826686229,17.25918908878509,1.8600006103515625,0.6023176293355448,0.057001876831051845,-1.7070008462899438,1.8210045999520474,-0.824999484729446,0.9390032383915496,-2.972158084472653,66.09343103457972,3.1389137527668964,0.8820013615604996,8,-1.0100021362304688,-1.8300018310546875,-3.0700016021728516,-4.615001678466797,5.479995727539077,0,0.029526472300945628,2.906253725293851,95.73999786376952,1.571416115355659,95.77999877929688,4.655152455868039,94.25,0.029526472300945628
8944,2015-09-01,95.08000183105469,96.22000122070312,94.44000244140624,94.5,189400.0,0.0026362964797299604,-4.085732970027082,-0.7532524151597721,53.125014901175405,50.624421745948055,-0.5006471421400676,-0.24184374818955234,-2.5480688586729627,-3.152804845597416,15.860410411630538,1.7799987792968892,0.34884305712402863,0.28900184631348225,-1.4800634970839752,2.0580671897109397,-0.5955308253852536,1.173534518012218,-3.04167172447265,71.99018488629952,5.776718368949318,0.8845326716987287,9,-1.2600021362304688,-2.0800018310546875,-3.5050010681152344,-4.865001678466797,5.75,1,0.025241917118842716,-1.1502855504840026,94.83000183105469,2.906253725293851,95.73999786376952,1.571416115355659,95.77999877929688,0.025241917118842716
8945,2015-09-02,97.27999877929688,97.37000274658205,95.5,95.95999908447266,105000.0,0.02313837721786438,1.493324313739424,2.2758543579490147,60.32173377677958,50.45243635386591,-2.4311330971627427,-2.414412219506545,-4.664138782938622,-5.379680979570324,14.283404476827377,2.290000915527358,0.1714273130073991,2.3929988861084013,0.31288772826562194,4.473110043951181,1.3529433071870187,3.433054465029784,-5.068401767114835,97.1517764879712,26.06540986130082,1.0400555789213886,9,-2.9599990844726562,-3.31499862670897,-5.870000839233398,-7.064998626708984,4.3400039672851705,2,-0.00678449877669296,-4.085732970027082,95.08000183105469,-1.1502855504840026,94.83000183105469,2.906253725293851,95.73999786376952,-0.00678449877669296
8946,2015-09-03,97.87000274658205,99.11000061035156,97.0,97.2300033569336,97600.0,0.0060650079634945175,-2.8363434595644335,0.4848481345548182,59.56286231846299,50.05507694357138,-2.8979074105239846,-2.9310157385128406,-5.142931381906635,-5.988935388950537,13.111303139478506,2.1100006103515625,0.22455358962331218,2.841002655029314,0.3689622553900449,5.313043054668583,1.6049824552096794,4.077022854848948,-5.34890139033601,73.94963640181275,1.9735411615236416,1.2360201998196347,9,-2.680004119873061,-3.035003662109389,-6.4650039672851705,-7.655002593994155,4.009994506835909,3,0.0007152313564906532,1.493324313739424,97.27999877929688,-4.085732970027082,95.08000183105469,-1.1502855504840026,94.83000183105469,0.0007152313564906532
8947,2015-09-04,97.31999969482422,97.58000183105469,96.08000183105469,96.26000213623048,65100.0,-0.0056197306255519885,-1.1126787805847778,1.6562477648236302,56.69344617084751,51.42892558892835,-2.371553031292393,-2.341165291693855,-4.491617943481572,-5.45630726617739,12.502209241898706,1.790000915527358,0.3059734803510139,2.189499664306638,-0.4859908761662268,4.864990204779502,0.8517543940702126,3.527244934543063,-4.271786398249745,62.39495562611496,-8.027779434648842,1.3377452702364316,9,-1.6949996948242188,-2.4850006103515625,-5.840000152587891,-7.039997100830078,3.9800033569335795,4,0.02486640132073492,-2.8363434595644335,97.87000274658205,1.493324313739424,97.27999877929688,-4.085732970027082,95.08000183105469,0.02486640132073492
8948,2015-09-08,99.5199966430664,99.77999877929688,97.58000183105469,98.54000091552734,97300.0,0.0226058051288629,1.9333292643229167,0.9245264006449136,67.5316378680944,55.027368983094206,-4.076921873519552,-4.459493755538631,-6.569421481514809,-7.668567241576596,11.677767086680877,2.4599990844726562,0.3100700968692962,4.1924968719482365,0.8745667486487179,7.510426995247755,2.5335318102984843,5.851461933597989,-5.986840361389767,95.13104279893247,23.66376956850192,1.658965061649758,9,-3.5549964904785156,-4.349998474121094,-7.634998321533203,-8.83499526977539,0.03000640869139204,1,0.0007033731630365914,-1.1126787805847778,97.31999969482422,-2.8363434595644335,97.87000274658205,1.493324313739424,97.27999877929688,0.0007033731630365914
8949,2015-09-09,98.0500030517578,100.16999816894531,97.79000091552734,100.0,111100.0,-0.014770836423767308,1.0786063154247487,-1.9898014791747907,61.9628569415836,56.72010947246201,-1.9059462380032244,-2.910312940281372,-4.955367808247914,-6.2003485853807945,11.398580596035126,2.3799972534179688,0.21084490669107936,2.577503204345689,-0.954341534545037,6.109347943236415,0.811580834900326,4.343425573791052,-3.8921625203191326,54.60394114744801,-16.441770344396957,1.765922369445366,9,-0.8600044250488139,-2.685005187988267,-6.165004730224595,-7.365001678466783,2.2099990844726847,2,0.023049407817386625,1.9333292643229167,99.5199966430664,-1.1126787805847778,97.31999969482422,-2.8363434595644335,97.87000274658205,0.023049407817386625
8950,2015-09-10,98.08999633789062,99.25,97.56999969482422,97.86000061035156,70400.0,0.0004078866383279145,-3.1481614045663475,-0.1179467115301842,59.19003737221334,57.53484024589757,-1.501893343742097,-2.7934576238107525,-4.86495213895607,-6.265852990194048,12.187651947578662,1.6800003051757812,0.5002971634220472,2.426996612548834,-1.2423523758493928,6.0963456009470605,0.5923221183497134,4.261671106747954,-3.2106968899511656,49.144163974302536,-20.036399642177507,1.8346744941991142,9,-0.8299980163574219,-2.7249984741210938,-5.55999755859375,-6.7599945068359375,2.7800064086914205,3,0.027933587475378996,1.0786063154247487,98.0500030517578,1.9333292643229167,99.5199966430664,-1.1126787805847778,97.31999969482422,0.027933587475378996
8951,2015-09-11,98.81999969482422,99.47000122070312,97.5,97.5,80400.0,0.007442179469748789,-1.9848510244776465,5.739235719498441,59.16460869333597,58.48443866293941,-1.9616076024652074,-3.3303438202665063,-5.448539350161781,-7.012910743664406,13.04879011150803,1.970001220703125,1.0723016728726549,2.925999832153323,-0.9323780627990459,6.784377727105692,0.9968108846771315,4.855188779629515,-3.3058164003640513,66.99267279008514,0.617146658809574,1.9291889474761847,9,-1.5600013732910156,-3.4550018310546875,-6.005001068115234,-7.204998016357422,2.690002441406264,4,0.028334376243723813,-3.1481614045663475,98.08999633789062,1.0786063154247487,98.0500030517578,1.9333292643229167,99.5199966430664,0.028334376243723813
8952,2015-09-14,98.58000183105469,99.29000091552734,98.36000061035156,99.01000213623048,66200.0,-0.002428636556473296,-1.1379249866266783,-0.3257578822645543,67.64081640643477,60.57700160543641,-1.4263897730468074,-2.965969384653391,-5.065763992137761,-6.782594305781444,13.854920988536506,0.9300003051757812,1.3963174432045093,2.5105018615722656,-1.5061281596206726,6.527131882765204,0.5021868509757894,4.518816872168742,-2.507120751656302,40.449534520890836,-26.496456096324096,2.0083150105964696,9,-1.2750015258789062,-3.2150039672851562,-5.765003204345703,-6.965000152587891,2.3799972534179688,0,0.03347530291203249,-1.9848510244776465,98.81999969482422,-3.1481614045663475,98.08999633789062,1.0786063154247487,98.0500030517578,0.03347530291203249
8953,2015-09-15,99.18000030517578,99.48999786376952,98.27999877929688,98.91000366210938,60500.0,0.006086411675558345,1.7191242402682005,-0.6278987242951479,75.86468990480444,63.103632161395176,-1.5024487563409252,-3.438239374167267,-5.510490081959517,-7.3914383339492815,14.513974020987147,1.209999084472642,1.568876882045032,2.9175003051757784,-1.312760005216873,7.14776061556843,0.8023701499794527,5.032630460372104,-2.6154651750317583,62.921402895171475,-9.527590697747094,2.115130155196323,9,-1.345001220703125,-3.81500244140625,-6.365001678466797,-7.564998626708984,1.4499969482421733,1,0.021375304900774328,-1.1379249866266783,98.58000183105469,-1.9848510244776465,98.81999969482422,-3.1481614045663475,98.08999633789062,0.021375304900774328
8954,2015-09-16,100.26000213623048,100.5199966430664,99.20999908447266,99.51000213623048,100100.0,0.010889310624435877,1.063006127598268,2.7778123145610216,74.17541981668555,64.64293061027362,-1.9784505237512064,-4.241078690261659,-6.438166486143686,-8.47058257069176,14.8109932610058,1.339996337890625,1.8148931792539145,3.683502197265639,-0.7603000880030351,8.127304482534313,1.461601054631302,5.905403339899976,-3.2628114414303013,91.39090080007726,16.4595476425401,2.2219011426343394,9,-1.960002899169936,-4.720005035400405,-7.007501602172866,-8.564998626708999,2.5699996948242045,2,-0.007081578589116289,1.7191242402682005,99.18000030517578,-1.1379249866266783,98.58000183105469,-1.9848510244776465,98.81999969482422,-0.007081578589116289
8955,2015-09-17,100.02999877929688,101.62999725341795,99.56999969482422,100.0,81600.0,-0.0022940689410826387,-3.629211171498588,0.039998372395833336,69.09256047654613,65.70178596117174,-1.4721489578537614,-3.7214476636323752,-6.0505340037622375,-8.223167120854953,15.263730632897705,2.059997558593736,2.187275020844197,3.1484989166259822,-1.367256983831922,7.6642548170838865,0.890620966397023,5.4063768668549415,-2.53961525173942,61.259091085425474,-11.470362865301148,2.2578779502289548,9,-1.1749992370605469,-3.9350013732910156,-6.614997863769531,-8.33499526977539,2.7900009155273438,3,0.0022993437942659956,1.063006127598268,100.26000213623048,1.7191242402682005,99.18000030517578,-1.1379249866266783,98.58000183105469,0.0022993437942659956
8956,2015-09-18,99.1500015258789,100.45999908447266,98.70999908447266,98.70999908447266,142400.0,-0.008797333441536548,-6.954501317797198,14.66734486266531,64.24397519328457,66.54073363033142,-0.4374970942622127,-2.6621157308636043,-4.994415311583339,-7.350337791155582,16.713607235794814,1.75,2.48867581236685,2.0680015563964815,-2.478171246170163,6.614174358963126,-0.20508484488684076,4.341087957679804,-0.997279802183769,25.97024307034316,-42.2113694448457,2.2730864012833227,9,0.4149971008300781,-3.055004119873047,-5.5,-7.454998016357422,5.510002136230469,4,0.017347465398214856,-3.629211171498588,100.02999877929688,1.063006127598268,100.26000213623048,1.7191242402682005,99.18000030517578,0.017347465398214856
8957,2015-09-21,100.01000213623048,100.47000122070312,99.08000183105469,99.5500030517578,93400.0,0.00867373269910754,1.014495878460186,1.0454466638924214,71.72820644441119,67.00701902769994,-0.97871534181985,-3.3696036706596004,-5.711092643492023,-8.183837317380053,18.249789729547274,1.3899993896484375,2.529902403305357,2.7215019226074304,-1.967725442966767,7.410729288181628,0.3768882398203317,5.066115605394529,-1.3009163277796887,51.64191477393133,-16.1096894133927,2.3446136827870987,9,-0.4450035095214986,-3.9150047302246236,-6.360000610351577,-8.314998626708999,5.139999389648423,0,0.014998499829614431,-6.954501317797198,99.1500015258789,-3.629211171498588,100.02999877929688,1.063006127598268,100.26000213623048,0.014998499829614431
8958,2015-09-22,99.45999908447266,99.6999969482422,98.27999877929688,99.25,103200.0,-0.005499480452051508,3.1159676688153164,0.45652065745606124,67.92143842257485,67.66908363669899,-0.4896051661660721,-2.487997937217756,-5.03442004699086,-7.55485647443129,18.338009988430255,1.730003356933608,2.542162225736405,1.8799987792968693,-2.5703913982163726,6.330388956810111,-0.34519630945975166,4.10519386805349,2.1699981689452983,35.2239057507443,-30.670008699008697,2.2251950887566183,9,0.10499954223632812,-3.365001678466797,-5.704998016357422,-7.764995574951172,4.840003967285142,1,0.015081439913608108,1.014495878460186,100.01000213623048,-6.954501317797198,99.1500015258789,-3.629211171498588,100.02999877929688,0.015081439913608108
8959,2015-09-23,99.47000122070312,99.98999786376952,98.97000122070312,99.62999725341795,82500.0,0.00010056441104500102,1.3181814241003347,-0.7618891916438923,60.91726175444136,67.86099745694654,-0.3095503861711961,-2.0377779484793024,-4.907287483017001,-7.490449631493945,19.863487122449992,1.019996643066392,2.658194350869593,1.531501007080081,-2.2298441961533797,5.292846210313542,-0.34917159453665647,3.4121736086968184,2.0929960632324054,35.52247711749971,-25.326247174361292,1.8806726016167326,9,0.09499740600585938,-3.3750038146972656,-5.715000152587891,-7.774997711181641,13.529998779296875,2,0.011661767552822777,3.1159676688153164,99.45999908447266,1.014495878460186,100.01000213623048,-6.954501317797198,99.1500015258789,0.011661767552822777
8960,2015-09-24,99.56999969482422,100.3000030517578,98.54000091552734,99.12999725341795,117100.0,0.001005312887241372,-1.1728486926380655,-2.7500834485721706,58.909843525326394,67.83269021605659,-0.198396016202679,-1.8116649240269993,-4.846819142012038,-7.519173007696921,21.356718350118605,1.7600021362304545,2.395209347027219,1.365499496459961,-2.0324347412662576,4.763433734186179,-0.3334676224031483,3.06446661532307,1.9273376190185445,58.90408572782252,-0.2755865615953894,1.6989671188631057,9,0.3849983215332031,-3.1200027465820312,-6.442499160766602,-7.874996185302734,14.150001525878906,3,0.03274080693202941,1.3181814241003347,99.47000122070312,3.1159676688153164,99.45999908447266,1.014495878460186,100.01000213623048,0.03274080693202941
8961,2015-09-25,99.66999816894531,101.61000061035156,99.51000213623048,100.36000061035156,152200.0,0.001004303248243188,-3.1584354368419554,-1.5681786655568921,62.926300293005916,67.30885509234227,-0.18454980826767553,-1.6920438972254317,-4.8115391602692625,-7.541481816061463,22.849492683392096,2.0999984741210795,2.3295159573278568,1.2709980010986328,-1.9849655496066703,4.526961551803936,-0.3569837742540187,2.8989797764512844,-1.3899993896484375,41.741700460512746,-16.327716323808815,1.6279817753526495,9,0.2849998474121094,-3.220001220703125,-6.542497634887695,-7.9199981689453125,12.650001525878906,4,0.03160431006068154,-1.1728486926380655,99.56999969482422,1.3181814241003347,99.47000122070312,3.1159676688153164,99.45999908447266,0.03160431006068154
8962,2015-09-28,98.94000244140624,99.95999908447266,98.66999816894531,99.69000244140624,106300.0,-0.007324127028694227,1.0000118285801713,1.086952675807165,46.19425751952153,64.01214038286638,0.6726149310559464,-0.7483901775694477,-3.9406752190957093,-6.7434797697344635,24.205190463326986,1.2900009155273438,2.3223843466643643,0.3810020446777145,-2.6300847428212535,3.3920888321766824,-1.1245413490717766,1.8865454384272056,-0.5934036254882642,19.819918894768975,-32.17506251279913,1.505543393749486,9,1.014995574951186,-2.4900054931640483,-5.712503433227525,-7.090003967285142,14.309997558593764,0,0.05781282675923327,-3.1584354368419554,99.66999816894531,-1.1728486926380655,99.56999969482422,1.3181814241003347,99.47000122070312,0.05781282675923327
8963,2015-09-29,97.62999725341795,98.9499969482422,97.13999938964844,98.88999938964844,125400.0,-0.013240399794452018,1.6231900884016053,1.6800028483073106,47.18494738682981,61.013199001771305,1.9440698572943376,0.8244069077268676,-2.503409341163504,-5.3637731907104325,25.09351031835618,1.8099975585937642,2.231350349654349,-1.0690029144287223,-3.5666723594161454,1.4286665305587007,-2.317837636922434,0.17983180806498922,3.980003356933608,10.96191789613071,-39.021646738258056,1.2488347224937089,9,1.7550010681152486,-1.180000305175767,-4.397497177124009,-5.774997711181626,14.740005493164091,1,0.07702555038428716,1.0000118285801713,98.94000244140624,-3.1584354368419554,99.66999816894531,-1.1728486926380655,99.56999969482422,0.07702555038428716
8964,2015-09-30,97.4800033569336,99.0500030517578,96.4800033569336,98.4499969482422,146800.0,-0.0015363505142279577,1.3686569840416174,0.7698348783840269,45.97098411130655,58.44413496118913,1.8531265807473574,1.226294679094707,-2.2226947644542747,-5.138973421597356,25.886250290425394,2.5699996948242045,2.024886604044383,-1.3389968872070312,-3.271161150416617,0.5931673760025546,-2.305079018811824,-0.3729147556022383,4.040597229003907,19.493187824491113,-29.332643207665814,0.9660821316047937,9,1.5649986267089844,-0.5950050354003906,-4.247503280639648,-5.625003814697266,16.089996337890625,2,0.06996306380757944,1.6231900884016053,97.62999725341795,1.0000118285801713,98.94000244140624,-3.1584354368419554,99.66999816894531,0.06996306380757944
8965,2015-10-01,96.62000274658205,97.68000030517578,95.51000213623048,97.68000030517578,81200.0,-0.008822328485182385,3.094345597973141,1.0927882081815659,35.71429986901232,55.27417103626999,2.4345721932328246,2.144251731203468,-1.2653844621979147,-4.2052148533820315,26.03931811299458,2.1699981689452983,1.619094595568228,-2.16599769592284,-4.227078851271472,-0.10491654057420874,-3.196538273597156,-1.1354571182485245,4.698973950195295,18.196735869044577,-27.160782853224173,1.0305405776743126,10,1.9399986267089702,0.26999664306639204,-3.3875026702881,-4.765003204345717,14.489997863769517,3,0.16953008474218234,1.3686569840416174,97.4800033569336,1.6231900884016053,97.62999725341795,1.0000118285801713,98.94000244140624,0.16953008474218234
8966,2015-10-02,97.94000244140624,97.97000122070312,95.47000122070312,95.98999786376952,78800.0,0.0136617642030743,1.4875595452733512,-1.839631197097969,46.355356044253895,52.45496543625251,1.0335755804875362,0.8746066629073681,-2.4275306961184384,-5.443990041097223,25.379097117628323,2.5,1.1935882385092782,-0.8494979858398608,-2.9042577798942233,1.2052618082145017,-1.876877882867035,0.17788191118731334,3.0304357817382908,55.01118921757006,8.659706054488694,1.0273798970271804,10,0.599998474121108,-0.02000427246092329,-4.7075023651122905,-6.085002899169908,12.349998474121108,4,0.16111903600101973,3.094345597973141,96.62000274658205,1.3686569840416174,97.4800033569336,1.6231900884016053,97.62999725341795,0.16111903600101973
8967,2015-10-05,99.73999786376952,99.79000091552734,98.29000091552734,98.29000091552734,71500.0,0.018378551945004817,-1.0689698717206688,0.7435864330121097,52.80560019203446,50.77542785508136,-0.9037909927343293,-0.774501852615245,-4.027771002108722,-7.151629169139895,25.615120139654834,1.849998474121108,0.9156958884634889,0.8294975280761605,-1.1443244668234769,2.803319522975798,-0.1574134693736653,1.8164085255259863,0.7904053991797042,98.8425218682831,52.33208853620944,0.9869109974498212,10,-1.1999969482421733,-1.7499999999999858,-6.507497787475572,-7.349994659423814,11.610000610351577,0,0.12612795368451057,1.4875595452733512,97.94000244140624,3.094345597973141,96.62000274658205,1.3686569840416174,97.4800033569336,0.12612795368451057
8968,2015-10-06,99.58999633789062,100.0,98.6999969482422,99.75,126600.0,-0.0015039254972090133,2.9393813288943944,-0.11034758542309137,46.298308634034115,49.151099730591675,-0.8195998089565535,-0.6524380781188484,-3.681441708553052,-6.942257974137334,25.02789637383525,1.3000030517577983,0.7405761857194477,0.6759960174560575,-1.302618973485437,2.654611008397552,-0.31331147801469683,1.665303512926812,0.5355747616789017,90.9491440928597,48.04555654729054,0.9893074954707497,10,-1.0499954223632812,-1.5999984741210938,-6.35749626159668,-6.589996337890625,12.57000732421875,1,0.13716240751494246,-1.0689698717206688,99.73999786376952,1.4875595452733512,97.94000244140624,3.094345597973141,96.62000274658205,0.13716240751494246
8969,2015-10-07,100.30999755859376,100.4499969482422,99.30999755859376,99.9000015258789,229200.0,0.007229654053408252,2.304370901933764,-2.5624165554072986,51.467499876042325,48.32417265844899,-1.5733740642582745,-1.2589942571712385,-4.227195396956162,-7.591393847909515,24.345933973505065,1.1399993896484375,0.39655271945028403,1.2829975128174027,-0.7453694913158557,3.311364516950661,0.2688140107507735,2.297181014884032,-4.839996337890639,97.18876486431004,54.26864725421073,1.0141835020666312,10,-1.7699966430664205,-2.274997711181669,-6.899997711181655,-7.309997558593764,9.459999084472642,2,0.12022735003002771,2.9393813288943944,99.58999633789062,-1.0689698717206688,99.73999786376952,1.4875595452733512,97.94000244140624,0.12022735003002771
8970,2015-10-08,100.83000183105469,101.37999725341795,99.80999755859376,100.1500015258789,110500.0,0.005183972536308534,-1.3088090923880487,1.6585533783657476,59.150328155373714,47.90462019871208,-2.118649705815301,-1.6476763583777938,-4.578146695536617,-8.032638042187358,23.923507660771907,1.5699996948241903,0.14206864293355181,1.66600151062012,-0.4635031674146006,3.7955061886548407,0.6012491716027597,2.7307538496374804,-5.260400695800783,90.6938106333953,43.74473420238043,1.0647523390173577,10,-2.4050025939941406,-2.2800025939941406,-7.420001983642578,-7.8300018310546875,8.400001525878906,3,0.12635126085900494,2.304370901933764,100.30999755859376,2.9393813288943944,99.58999633789062,-1.0689698717206688,99.73999786376952,0.12635126085900494
8971,2015-10-09,101.62000274658205,102.33999633789062,101.16000366210938,101.4000015258789,84400.0,0.00783497868869465,-2.3714223433242507,0.32353106171955104,58.83644622659052,49.309307832830854,-2.908850103002152,-2.336970225184075,-5.196422928251195,-8.742317678281537,23.5371078946828,1.5099945068359375,0.035806231014774426,2.31600227355959,-0.07088576684365933,4.70289031396284,1.1225582533579654,3.509446293761215,-5.817985766601581,82.2223603677941,34.38527193205925,1.193444020201627,10,-2.7150039672851705,-2.7150039672851705,-7.477502822875991,-8.120002746582045,10.430000305175753,4,0.09338710497219216,-1.3088090923880487,100.83000183105469,2.304370901933764,100.30999755859376,2.9393813288943944,99.58999633789062,0.09338710497219216
8972,2015-10-12,101.87999725341795,102.38999938964844,101.36000061035156,101.6500015258789,60700.0,0.0025584973411609813,-1.5432145279180167,1.0454293244554096,63.71882282315535,51.14640510353369,-3.0261848845323414,-2.4633589259080964,-5.28941422562535,-8.915512120040518,23.137162669975112,1.029998779296875,-0.04233411145885668,2.410997009277324,-0.20992893587627748,5.031922954430925,1.1005340367005232,3.7214599818541245,-5.6857015119628755,86.17881304067309,35.22829247877284,1.3104629725768038,10,-2.9499969482421733,-2.9499969482421733,-6.867498397827134,-7.509998321533189,11.550003051757827,0,0.08254813396971539,-2.3714223433242507,101.62000274658205,-1.3088090923880487,100.83000183105469,2.304370901933764,100.30999755859376,0.08254813396971539
8973,2015-10-13,101.3000030517578,102.93000030517578,101.16999816894531,101.66000366210938,120300.0,-0.005692915364116757,-4.677331233234071,-1.5652491209448942,59.744435163849445,52.67678855381623,-2.0907142938076078,-1.8091521386516831,-4.560542567586154,-8.242108009988357,22.713077817347134,1.7600021362304688,-0.18468799672460534,1.7250026702880774,-1.0154652337445498,4.465470574320705,0.3547687182717567,3.095236622304398,-4.610051018447251,54.97248572650902,1.9848944551222303,1.3702339520163147,10,-2.100002288818345,-2.100002288818345,-6.07000350952147,-6.930004119873033,12.51999664306642,1,0.09921021835733201,-1.5432145279180167,101.87999725341795,-2.3714223433242507,101.62000274658205,-1.3088090923880487,100.83000183105469,0.09921021835733201
8974,2015-10-14,99.5500030517578,101.8499984741211,99.4000015258789,101.4000015258789,140600.0,-0.017275419025465033,-1.279065311119391,5.138875937777991,49.90943537569627,54.254025832336666,-0.018110275631272543,-0.12128934345689402,-2.712780648997679,-6.397068284381021,21.43257574853657,2.4499969482421875,-0.13357761023947035,0.010502624511701697,-2.710931715157713,2.7319369641811164,-1.3502145453229986,1.371219794346402,-2.2360461912607263,4.2493364801891005,-46.0074465004635,1.360717169834705,10,-0.35000228881834516,-0.35000228881834516,-3.9825038909911967,-4.845005035400376,14.319999694824247,2,0.12667001731577465,-4.677331233234071,101.3000030517578,-1.5432145279180167,101.87999725341795,-2.3714223433242507,101.62000274658205,0.12667001731577465
8975,2015-10-15,100.26000213623048,100.4499969482422,98.1999969482422,99.91999816894531,189200.0,0.0071320850096161514,5.250055631496718,-0.18378607984890288,52.53220885312063,54.94034281109964,-0.17598249407181754,-0.8571185667124865,-3.3353841743326456,-6.993202413494686,19.43497128462741,2.25,0.035097488142668,0.7090015411377095,-2.023083150138447,3.4410862324138662,-0.6570408045003688,2.075043886775788,-2.3844409312655444,43.551875813546246,-7.460541122064335,1.3660423456380788,10,0.3049964904785014,-1.0600013732910298,-3.982503890991225,-5.360004425048842,13.790000915527315,3,0.09485332439863714,-1.279065311119391,99.5500030517578,-4.677331233234071,101.3000030517578,-1.5432145279180167,101.87999725341795,0.09485332439863714
8976,2015-10-16,100.87000274658205,101.08999633789062,99.9800033569336,100.4800033569336,103300.0,0.006084187087116888,1.6747251535095782,1.147043644115331,58.36947869293102,55.558551533421486,-0.36504265749807985,-1.4036182778739033,-3.8384604850598834,-7.524872126360279,18.103169579205687,1.1099929809570312,0.2648972485660437,1.2330020904541215,-1.5536732848051713,4.019677465713414,-0.16033559717553203,2.626339778083775,-2.6700057983398438,56.44828548432122,1.4286675748295892,1.3933376876296473,10,-0.3050041198730611,-1.6700019836425923,-4.557504653930678,-5.970005035400405,13.889999389648438,4,0.08287895690212843,5.250055631496718,100.26000213623048,-1.279065311119391,99.5500030517578,-4.677331233234071,101.3000030517578,0.08287895690212843
8977,2015-10-19,101.51000213623048,101.66000366210938,100.11000061035156,100.11000061035156,125800.0,0.006344794014295108,-1.2142876605577082,3.5897531202315265,67.86376664980632,57.95471353517395,-0.8130655795688284,-2.0295348569261336,-4.370276107182107,-8.08904940697181,16.791582023002874,1.5500030517578125,0.7085365739956018,1.7980014801025561,-1.1090828890285849,4.705085849233697,0.3444592955369785,3.2515436646681337,-3.3100051879882812,69.97891836876262,8.998559436871155,1.4535421845655725,10,-0.9450035095214986,-2.31000137329103,-5.197504043579116,-6.610004425048842,13.379997253417955,0,0.10383214159903398,1.6747251535095782,100.87000274658205,5.250055631496718,100.26000213623048,-1.279065311119391,99.5500030517578,0.10383214159903398
8978,2015-10-20,100.95999908447266,101.58000183105469,100.7699966430664,101.58000183105469,81200.0,-0.00541821535004694,1.6129083861440965,-0.4428586220238537,65.4529192950599,59.5086490261759,-0.05396581694272129,-1.4349650936420204,-3.725598883115069,-7.428449240305369,16.017347478380366,0.8100051879882812,0.9805119166934588,1.1729984283447266,-1.7836856335539153,4.129682490243368,-0.30534360260459437,2.6513404592940475,-2.287001800537098,75.6164652716376,9.000438949913644,1.4783420309493216,10,-0.3950004577636719,-1.7599983215332031,-4.625,-6.060001373291016,14.889999389648438,1,0.12351427628549749,-1.2142876605577082,101.51000213623048,1.6747251535095782,100.87000274658205,5.250055631496718,100.26000213623048,0.12351427628549749
8979,2015-10-21,100.62999725341795,101.6999969482422,100.54000091552734,101.29000091552734,59800.0,-0.0032686394022111154,-1.7619073569482626,1.0645173198794298,68.68590914973088,60.56815802554892,0.36453644118783757,-1.068379819307367,-3.2889432376059773,-6.98353695241822,15.019048865718354,1.159996032714858,1.054748344018563,0.7849967956542798,-2.190951814900302,3.7609454062088616,-0.7029775096230111,2.2729711009315707,-1.5312996673583683,69.42858014787865,-3.1753388318781504,1.487974305277292,10,-0.06499862670897016,-1.4299964904785014,-4.029998779296861,-5.729999542236314,15.78000640869142,2,0.1310742601750221,1.6129083861440965,100.95999908447266,-1.2142876605577082,101.51000213623048,1.6747251535095782,100.87000274658205,0.1310742601750221
8980,2015-10-22,102.83000183105469,103.06999969482422,100.75,101.18000030517578,97400.0,0.02186231379989434,1.1784062783192386,-2.499988440375403,71.05942778886882,61.9262670880243,-1.700789484911482,-3.174382985106689,-5.3264837048703555,-9.0529151641705,14.532279387652059,2.440002441406264,1.2852664240562746,2.8220012664794893,-0.4344259075117094,6.078428440470688,1.19378767948389,4.450214853475089,-3.348173973083476,92.23306963744284,16.684856103713102,1.6282135869956,10,-2.1950035095214844,-3.5600013732910156,-5.910003662109375,-7.7550048828125,13.430000305175795,3,0.10736167187535028,-1.7619073569482626,100.62999725341795,1.6129083861440965,100.95999908447266,-1.2142876605577082,101.51000213623048,0.10736167187535028
8981,2015-10-23,102.81999969482422,104.47000122070312,102.5,103.77999877929688,100200.0,-9.726865751591429e-05,-1.4625038743056051,-0.5818170889031715,65.68227868556974,62.14442885051478,-1.6792589433948137,-3.0738906529758765,-5.148204933232321,-8.918363553117729,13.639779042211607,1.970001220703125,1.4215645653868023,2.654499053955078,-0.8298260931507855,6.138824201060942,0.9123364804021463,4.39666162750801,-2.907591216430646,62.155933603278534,-10.01420522542292,1.7421625735529291,10,-1.4850006103515625,-2.8499984741210938,-5.345001220703125,-7.19000244140625,13.959999084472656,4,0.10922002908252182,1.1784062783192386,102.83000183105469,-1.7619073569482626,100.62999725341795,1.6129083861440965,100.95999908447266,0.10922002908252182
8982,2015-10-26,104.66000366210938,104.66999816894531,102.77999877929688,102.9499969482422,164300.0,0.01789538973688387,1.1849757887402206,-1.7812586923523046,72.02433980273614,63.508862699279966,-3.4458124787413027,-4.7046018856716785,-6.823128838461315,-10.606685318847695,13.351399565434141,1.8899993896484375,1.490941715152033,4.208502960205081,0.24205767124757926,8.174948249162583,2.225280315726337,6.191725604683825,-4.1095321997924685,99.75800209485209,28.725528899792778,1.9832226444787473,10,-3.225006103515625,-4.590003967285156,-6.830005645751953,-9.030006408691406,11.659996032714844,0,0.09650294401602122,-1.4625038743056051,102.81999969482422,1.1784062783192386,102.83000183105469,-1.7619073569482626,100.62999725341795,0.09650294401602122
8983,2015-10-27,105.1500015258789,105.31999969482422,104.16000366210938,104.58999633789062,193500.0,0.004681806292989199,1.5777645911923028,0.32748712823579024,71.45390610574401,65.90269278039638,-3.7238596475732635,-4.851049477015067,-7.147008709190132,-10.939494064182142,14.153060967517767,1.1599960327148438,1.5286579580273667,4.322500610351568,0.06703294073251698,8.57796827997062,2.1947667755420355,6.450234445161101,-3.9404057905014582,96.44355204269908,27.533293731222614,2.1277338348095256,10,-3.390003204345703,-4.755001068115234,-7.320003509521484,-9.520004272460938,9.8699951171875,1,0.0926295551348364,1.1849757887402206,104.66000366210938,-1.4625038743056051,102.81999969482422,1.1784062783192386,102.83000183105469,0.0926295551348364
8984,2015-10-28,104.3000030517578,105.62999725341795,102.91999816894531,105.62999725341795,209200.0,-0.008083675337959062,3.075204359673003,-2.3749676434925955,64.94401825271746,67.28178271368492,-2.379439412858787,-3.65111072919764,-6.094145609187265,-9.935653356310283,15.090799140522002,2.709999084472642,1.4820136828854515,3.1315021514892436,-1.0873698742026505,7.350374177181138,1.0220661386432965,5.240938164335191,-2.3505346036799324,72.7460051185761,6.31894318702318,2.1094360128459497,10,-1.495002746582017,-3.7500038146972514,-6.470005035400376,-8.67000579833983,12.909996032714858,2,0.11073820790428668,1.5777645911923028,105.1500015258789,1.1849757887402206,104.66000366210938,-1.4625038743056051,102.81999969482422,0.11073820790428668
8985,2015-10-29,113.0,113.4800033569336,103.9000015258789,108.27999877929688,246700.0,0.08341319936419289,2.373235369178901,-3.5488885701993405,79.14958814160488,69.59068376353757,-10.149553804534065,-11.658791971571333,-14.484388583334464,-18.430933577362183,17.142702297871782,9.580001831054688,1.7464664532851089,11.012499237060553,4.680874259881193,17.344124214239912,7.846686748470873,14.178311725650232,-10.314425790854116,95.62838606392152,29.9105112980957,3.1658124885896783,10,-6.204998016357422,-8.52499771118164,-15.170001983642578,-17.37000274658203,-0.470001220703125,3,0.030177023558489946,3.075204359673003,104.3000030517578,1.5777645911923028,105.1500015258789,1.1849757887402206,104.66000366210938,0.030177023558489946
8986,2015-10-30,113.72000122070312,114.93000030517578,111.13999938964844,113.52999877929688,160200.0,0.006371692218611669,1.9042145817865057,0.04025474412439789,79.62963457955655,70.8980024223987,-9.895736338935336,-11.737782498851288,-14.918890751932224,-18.955920122976337,19.533031190298434,3.7900009155273438,2.329671381678665,10.943500518798828,3.0063273271819213,18.880673710415735,6.974913922990368,14.912087114607289,-10.800003051757812,90.0411610492771,25.799772823129203,3.9685865958084543,10,-5.9850006103515625,-8.520000457763672,-15.51750373840332,-18.090003967285156,-1.0299987792968892,4,0.022335568838043107,2.373235369178901,113.0,3.075204359673003,104.3000030517578,1.5777645911923028,105.1500015258789,0.022335568838043107
8987,2015-11-02,112.31999969482422,114.02999877929688,111.5999984741211,114.02999877929688,127300.0,-0.01231095243449598,1.8421071417417336,-8.999879537423707,76.49036294258251,72.1243850499012,-7.6003359272412325,-9.852119080359103,-13.267627934754898,-17.372972802148084,21.108257889688307,2.4300003051757812,2.855929721607538,8.914498901367182,0.05074523484680071,17.778252567887563,4.482622068106991,13.346375734627372,-8.419998168945312,78.26810869185447,12.323270141273696,4.431876833260188,11,-4.584999084472656,-7.119998931884766,-14.117502212524414,-16.69000244140625,-1.4300003051757812,0,0.039707969164802126,1.9042145817865057,113.72000122070312,2.373235369178901,113.0,3.075204359673003,104.3000030517578,0.039707969164802126
8988,2015-11-03,113.25,114.13999938964844,111.44000244140624,112.05999755859376,154400.0,0.008279917269432113,-1.222226408459534,-0.6959082330580421,84.28425779549555,73.85753489943062,-7.379721028426772,-10.230813777775978,-13.857844477833183,-18.10589622530246,22.634651968105242,2.6999969482422017,3.340682581424403,9.1614990234375,-0.530770477923582,18.853768524798582,4.315364272756966,14.007633774118034,-7.143998718261713,86.01165689964586,11.756190617354065,4.846134750680539,11,-5.409999847412109,-8.049999237060547,-15.047502517700195,-17.62000274658203,-3.239997863769517,1,0.027108165075710566,1.8421071417417336,112.31999969482422,1.9042145817865057,113.72000122070312,2.373235369178901,113.0,0.027108165075710566
8989,2015-11-04,112.37000274658205,117.48999786376952,111.70999908447266,113.45999908447266,161700.0,-0.0077703951736685095,-3.7966721961226155,-0.9159614299635831,80.04961565285997,74.85644466209631,-5.206826902440028,-8.854985350098914,-12.598407254040694,-17.022517908258777,24.237779754566898,5.779998779296861,3.696683333405886,7.678501510620137,-2.5117871133987393,17.868790134639013,2.583357198610699,12.773645822629575,-4.49920166015626,62.325264923638834,-15.160739070371584,5.095144312009435,11,-2.37500381469728,-5.890003204345717,-14.45250511169435,-16.740005493164077,-3.190002441406264,2,0.023582751906312982,-1.222226408459534,113.25,1.8421071417417336,112.31999969482422,1.9042145817865057,113.72000122070312,0.023582751906312982
8990,2015-11-05,113.56999969482422,113.76000213623048,112.37000274658205,112.62999725341795,134100.0,0.010678979433224933,1.106047995561059,-0.8623904583251916,80.61714943235691,76.51587474507267,-5.278201380937531,-9.540755548760075,-13.460060780068218,-18.033562832548085,25.49884719068341,1.3899993896484375,4.213495674324264,8.241498565673822,-2.5097617824295213,18.992758913777166,2.8658683916221577,13.617128739725487,-3.7753592529296895,38.26773053692937,-40.149408408122746,5.375630174051669,11,-3.4350013732910156,-7.090000152587891,-15.604999542236328,-17.94000244140625,-2.879997253417983,3,0.032050712330981224,-3.7966721961226155,112.37000274658205,-1.222226408459534,113.25,1.8421071417417336,112.31999969482422,0.032050712330981224
8991,2015-11-06,111.11000061035156,113.0999984741211,110.13999938964844,112.94000244140624,99500.0,-0.021660641816350745,1.75349533718471,-1.9468054022465628,71.27658747000739,76.43279115254725,-1.6970647470692626,-6.675597493804119,-10.73265174917627,-15.397636921090665,25.977379668594903,3.4300003051757812,4.7386028771956035,5.306999588012701,-5.591772613432482,16.205771789457884,-0.14238651270989067,10.756385688735293,6.3799972534179545,13.1972982595635,-63.54896220446946,5.449386100722589,11,-0.9050025939941406,-4.630001068115234,-13.385000228881836,-15.480003356933594,0.15000152587892046,4,0.012780111251416981,1.106047995561059,113.56999969482422,-3.7966721961226155,112.37000274658205,-1.222226408459534,113.25,0.012780111251416981
8992,2015-11-09,110.29000091552734,110.94000244140624,109.5199966430664,110.94000244140624,106700.0,-0.007380071013588174,3.3692383534632975,0.3551917352477625,70.4336423187743,76.3194285095506,0.006185557165480304,-5.473885413589102,-9.647967615857624,-14.424172554542338,26.34750940346603,1.5900039672851562,5.091363426829247,4.066499710083008,-6.843921865166138,14.976921285332153,-1.388711077541572,9.521710497707588,7.052996978759751,9.661281738084954,-64.45077542150422,5.455210787624574,11,-0.08500289916992188,-2.4450035095214844,-12.060001373291016,-14.660003662109375,1.6299972534179688,0,0.021760826058176308,1.75349533718471,111.11000061035156,1.106047995561059,113.56999969482422,-3.7966721961226155,112.37000274658205,0.021760826058176308
8993,2015-11-10,111.3499984741211,111.37999725341795,109.5,110.3499984741211,78900.0,0.00961100326225961,2.547172798986652,-1.538457926922343,72.75042939635811,77.18680752551069,-0.09147395242572998,-6.052682100459151,-10.39616987166815,-15.329849360665918,26.54451101379682,1.8799972534179545,5.646676516672159,4.623997497558591,-6.257345200045336,15.505340195162518,-0.8166738512433653,10.064668846360547,5.68007937011717,23.153929521181404,-49.421055690013524,5.440671348801961,11,-0.654998779296875,-3.5050010681152344,-13.084999084472656,-15.720001220703125,0.48000335693359375,1,-0.004131109930635257,3.3692383534632975,110.29000091552734,1.75349533718471,111.11000061035156,1.106047995561059,113.56999969482422,-0.004131109930635257
8994,2015-11-11,112.16000366210938,113.0,111.23999786376952,111.79000091552734,69100.0,0.007274406817136425,-1.3945463132599885,0.37000274658203125,71.04195444662625,76.28595933717972,0.3695779269605026,-6.1867366673614725,-10.886598362383523,-15.989156636835858,28.0927860754974,1.760002136230483,6.0253475895503925,4.803502655029291,-5.784474866549203,15.391480176607786,-0.4904861057599561,10.097491415818538,4.418269511474591,62.44136920699089,-7.331110828801606,5.293988760789248,11,1.3349952697753906,-4.315006256103516,-13.895004272460938,-16.530006408691406,-1.9600067138671733,2,-0.019169057201138595,2.547172798986652,111.3499984741211,3.3692383534632975,110.29000091552734,1.75349533718471,111.11000061035156,-0.019169057201138595
8995,2015-11-12,109.7699966430664,111.33000183105469,109.68000030517578,111.31999969482422,65100.0,-0.02130890639271954,1.1019029662170043,-4.189166340185991,64.15477817577005,74.56653084787011,2.51802264128294,-3.212437767354757,-8.269121085269035,-13.447726508151646,30.14970077489077,2.4800033569335938,6.378722798540423,1.9379959106445312,-8.150483064720845,12.026474886009908,-3.106243577038157,6.982235398327219,6.383580140102524,7.49990993072083,-60.62379757785959,5.044239487682691,11,3.7250022888183594,-1.9249992370605469,-11.48249626159668,-14.139999389648438,1.8800048828125,3,-0.005374841540799924,-1.3945463132599885,112.16000366210938,2.547172798986652,111.3499984741211,3.3692383534632975,110.29000091552734,-0.005374841540799924
8996,2015-11-13,109.2300033569336,109.6999969482422,106.37000274658205,109.0199966430664,58900.0,-0.004919315866326213,4.791325000663286,-0.13548793573601361,59.82795955796094,72.71515269402327,2.630785786753009,-2.122861536811925,-7.522262867614359,-12.748651894181506,31.48587321184564,3.399993896484361,6.927244131419769,0.9800025939941435,-8.572436643084743,10.53244183107303,-3.7962170245452995,5.7562222125335865,6.524358819245194,43.13728197816576,-20.11803544514519,4.776219618539446,11,2.6999969482421875,-1.3850059509277344,-10.742504119873047,-13.600006103515625,4.019996643066406,4,0.013366282519481132,1.1019029662170043,109.7699966430664,-1.3945463132599885,112.16000366210938,2.547172798986652,111.3499984741211,0.013366282519481132
8997,2015-11-16,112.0500030517578,112.18000030517578,108.97000122070312,109.27999877929688,116700.0,0.02581707963158464,1.1188121304903966,13.190074838334597,63.48710533607369,70.40435797630973,-0.25875101851873694,-4.3350017787955295,-10.080632926332427,-15.394431167097238,32.848681726321296,3.2099990844726562,6.423126654111314,3.2730022430419723,-5.867895536059578,12.413900022143523,-1.2974466465088028,7.843451132592747,2.953610370053255,85.67123164715565,25.51460570045954,4.570448889550776,11,-0.12000274658201704,-4.205005645751939,-13.145004272460923,-15.60000610351561,1.7699966430664205,0,-0.007050431896573839,4.791325000663286,109.2300033569336,1.1019029662170043,109.7699966430664,-1.3945463132599885,112.16000366210938,-0.007050431896573839
8998,2015-11-17,113.43000030517578,113.58999633789062,112.0,112.33999633789062,134000.0,0.012315905540676741,1.2553203001985813,0.3935026303467671,67.48372215204506,69.0081475873303,-1.799798085105735,-4.988647956199287,-11.248493946689905,-16.59376774838057,34.40301577955197,1.589996337890625,5.840637598388128,4.02949943542481,-4.550291996501528,12.609290867351149,-0.26039628053835884,8.31939515138798,0.8829242626169531,97.78398649955248,37.59970153122792,4.28989571596317,11,-3.364997863769517,-5.585002899169922,-14.5,-16.955001831054688,2.6599960327148438,1,-0.013312193706849218,1.1188121304903966,112.0500030517578,4.791325000663286,109.2300033569336,1.1019029662170043,109.7699966430664,-0.013312193706849218
8999,2015-11-18,113.81999969482422,114.1500015258789,112.62000274658205,114.1500015258789,129500.0,0.0034382384607174465,8.272668423729511,-0.3027528715116645,52.3033705216407,65.86217215280627,-2.1931146300720457,-4.57434853002664,-11.370061949302169,-16.78096170144292,36.23702521907462,1.5299987792968608,5.399168805873018,3.7599987030029354,-3.9665424007571204,11.486539806762991,-0.1032718488770854,7.623269254882956,-7.449996948242173,95.7583305548473,38.402752572878555,3.863270551880026,11,-3.55999755859375,-5.975002288818359,-14.619998931884766,-17.075000762939453,1.8600006103515625,2,-0.01748372754441352,1.2553203001985813,113.43000030517578,1.1188121304903966,112.0500030517578,4.791325000663286,109.2300033569336,-0.01748372754441352
9000,2015-11-19,113.87000274658205,115.02999877929688,113.5500030517578,113.83999633789062,70000.0,0.0004393169205052505,-3.852500844245815,-0.0909280066583868,50.437832895300055,63.546754977838795,-2.4541690745919738,-3.95777198877785,-11.146807400890722,-16.63427219979215,37.56264642147254,1.4799957275390767,4.698974394381793,3.258001708984395,-3.8460589871660176,10.362062405134807,-0.29402863909081134,6.810032057059601,-7.344400024414057,86.60512050660627,32.00498833289468,3.552030348075209,11,-3.1700019836425923,-6.025005340576186,-14.670001983642592,-17.12500381469728,3.5,3,-0.03222978580678049,8.272668423729511,113.81999969482422,1.2553203001985813,113.43000030517578,1.1188121304903966,112.0500030517578,-0.03222978580678049
9001,2015-11-20,114.0500030517578,115.55999755859376,113.73999786376952,114.70999908447266,79300.0,0.001580752619953385,-1.8437352851769764,-21.99516908211566,55.43684408649843,61.880444063141475,-2.4286737827467277,-3.4291243054338736,-11.069358297481713,-16.61214130024331,38.39872611874113,1.8199996948242472,4.140570647435425,2.8765018463134595,-3.356186117082686,9.109189809709605,-0.23984213538460608,5.992845828011525,-7.184224487304661,77.08656531182089,24.42770919723172,3.11634398169807,11,-3.0850028991698935,-5.315002441406236,-14.16750335693358,-17.305004119873033,3.4599990844726847,4,-0.02104341483261274,-3.852500844245815,113.87000274658205,8.272668423729511,113.81999969482422,1.2553203001985813,113.43000030517578,-0.02104341483261274
9002,2015-11-23,114.76000213623048,116.37999725341795,114.47000122070312,114.5999984741211,85600.0,0.006225331569263304,-8.095258855585763,-0.24243124833830107,54.81199055296844,59.887284191653734,-2.724424678483203,-3.5243557330153976,-11.500612640679861,-17.11574459574105,39.26402937137337,2.3299942016601562,3.445871157967872,3.0815010070800923,-2.5353390233188833,8.698341037479068,0.27308099188060453,5.88992102227958,-7.37257043212891,63.013786916800015,13.971805667307464,2.808420015199485,11,-3.385002136230483,-5.960002899169936,-14.877502441406264,-18.015003204345717,0.6999969482421733,0,-0.013157913106676133,-1.8437352851769764,114.0500030517578,-3.852500844245815,113.87000274658205,8.272668423729511,113.81999969482422,-0.013157913106676133
9003,2015-11-24,114.88999938964844,115.9000015258789,113.8499984741211,114.37000274658205,80700.0,0.0011327749302725287,-1.6282003002841452,3.2499046347507194,58.43372663369442,58.486369990216865,-2.5696961297230416,-3.0432731729306823,-11.363950164120382,-17.03521736054853,39.8086185600658,2.0500030517578125,3.113398434762985,2.7244983673095646,-2.1487642972962533,7.5977610319153825,0.28786703500665567,5.161129699612474,-6.783162441601547,60.37233934622495,12.473149509556308,2.4366313323029067,11,-3.5149993896484375,-5.875,-15.007499694824219,-18.145000457763672,-2.019996643066392,1,-0.009313253551297529,-8.095258855585763,114.76000213623048,-1.8437352851769764,114.0500030517578,-3.852500844245815,113.87000274658205,-0.009313253551297529
9004,2015-11-25,115.8499984741211,116.1999969482422,114.41999816894531,115.11000061035156,76000.0,0.008355810684764986,1.4722294336743325,1.4230820018487118,57.75509949874349,57.77529458165836,-3.2980493817546943,-3.2607915894051303,-12.075453313220976,-17.786233297874617,41.277921325470054,1.7799987792968892,2.8881925745430834,3.1069976806640653,-0.38270495108857006,6.596700312416701,1.3621463647877476,4.851848996540383,-7.081308701644517,81.27208956873663,30.82631217174108,1.7448513158763166,11,-4.474998474121094,-6.834999084472656,-15.967498779296875,-19.104999542236328,0.1699981689453125,2,0.0020716259553783534,-1.6282003002841452,114.88999938964844,-8.095258855585763,114.76000213623048,-1.8437352851769764,114.0500030517578,0.0020716259553783534
9005,2015-11-27,116.41000366210938,116.9800033569336,114.95999908447266,116.31999969482422,53600.0,0.004833881703618426,2.284550828376308,0.12162733393131463,70.70313198491765,58.98364707354243,-3.1481828769052242,-3.7441960454745953,-12.367916978674202,-18.129482201009893,40.572858259419995,2.0200042724609375,2.518928071221353,3.496502685546872,-0.3600043616343527,7.353009732728097,1.5682491619562597,5.424756209137485,-7.032409291157492,82.4074466531976,26.124318295760816,1.9282535235906095,11,-3.4350013732910156,-7.290004730224609,-16.527503967285156,-19.66500473022461,-0.69000244140625,4,-0.006270967562654661,1.4722294336743325,115.8499984741211,-1.6282003002841452,114.88999938964844,-8.095258855585763,114.76000213623048,-0.006270967562654661
9006,2015-11-30,116.26000213623048,118.73999786376952,116.0,117.33000183105469,204500.0,-0.0012885621609830533,-2.446529593819708,-11.888361447825561,74.60840402942577,60.21934692835934,-2.1189352760753906,-3.5775711683631926,-11.918231552445931,-17.748782027109584,39.69802421835361,2.739997863769517,2.1723461372749853,3.21950111389161,-0.9066955165958603,7.3456977443790805,1.1564027986478749,5.282599429135345,-6.1221668666804305,49.28433461998165,-12.363417387156268,2.063098315243734,11,-0.8900032043457173,-5.640003204345717,-16.307502746582045,-19.4450035095215,-0.06999969482424717,0,0.00954757087524305,2.284550828376308,116.41000366210938,1.4722294336743325,115.8499984741211,-1.6282003002841452,114.88999938964844,0.00954757087524305
9007,2015-12-01,116.77999877929688,117.4000015258789,116.0999984741211,116.2699966430664,263700.0,0.004472704571750086,-2.0588362010932495,-0.4766376464380763,73.42535999341732,60.87952891073404,-2.120406051432923,-3.9487587960036876,-12.154047687731548,-18.05570690194608,38.77591305864638,1.3000030517578125,2.180857588633046,3.516497802734378,-0.9164235395703599,7.949419145039116,1.300037131582016,5.73295847388674,-5.609903998440487,59.91821412857967,-6.326160082686108,2.216460671152366,12,-1.0999984741210938,-6.020000457763672,-16.127498626708984,-19.264999389648438,-2.790000915527358,1,0.006251099199900301,-2.446529593819708,116.26000213623048,2.284550828376308,116.41000366210938,1.4722294336743325,115.8499984741211,0.006251099199900301
9008,2015-12-02,116.31999969482422,117.06999969482422,116.16000366210938,116.9000015258789,113100.0,-0.003939022857347485,-1.0222271201383473,-1.137253728663964,68.50532394727576,62.679745958026814,-1.349235781590508,-3.422440701709718,-11.391623183583931,-17.38969436425458,37.90061188356672,0.9099960327148438,2.4065997050120416,2.902998733520505,-1.7357855323608646,7.541782999401875,0.5836066005798273,5.222390866461183,-4.241516544018253,43.98151990971897,-21.804381443768676,2.3193921329406826,12,-0.17499923706056109,-5.490001678466797,-15.567501068115234,-18.705001831054688,-2.3199996948242188,2,-0.007393402790645154,-2.0588362010932495,116.77999877929688,-2.446529593819708,116.26000213623048,2.284550828376308,116.41000366210938,-0.007393402790645154
9009,2015-12-03,115.0199966430664,117.80999755859376,114.6500015258789,116.38999938964844,149000.0,-0.011176092289962858,-1.9952668669841507,2.3620662439820053,75.86208451720569,65.50466280490522,0.15520964554949046,-2.0171476651361075,-9.798387952252796,-15.885313620934738,36.08356135993017,3.159996032714858,2.2763692934684627,1.4704959869384737,-3.193685195155439,6.134677169032386,-0.8615946041084754,3.802586577985423,-2.142131726704818,9.046343483483964,-61.46392899973331,2.332090591046956,12,1.2200012207031108,-4.189998626708984,-13.942497253417969,-17.079998016357422,1.69000244140625,3,-0.018692348802237246,-1.0222271201383473,116.31999969482422,-2.0588362010932495,116.77999877929688,-2.446529593819708,116.26000213623048,-0.018692348802237246
9010,2015-12-04,117.20999908447266,117.41000366210938,115.08000183105469,115.08000183105469,154700.0,0.019040188709119166,-1.1877979676412962,-1.5547394037946416,83.81353247341036,68.65762818122876,-1.6887838586196864,-4.132335301149567,-11.66688812497398,-17.8465484658594,34.16831516814422,2.3900070190429688,1.966150221105778,3.4784984588623047,-1.4647719848321543,8.421768902556764,1.006863237015068,5.950133680709541,-3.6286782144221235,62.59168339290133,-10.910947277268065,2.4716352218472295,12,-0.9150009155273438,-5.8899993896484375,-15.532499313354492,-19.115001678466797,-3.0800018310547017,4,-0.010152738253573546,-1.9952668669841507,115.0199966430664,-1.0222271201383473,116.31999969482422,-2.0588362010932495,116.77999877929688,-0.010152738253573546
9011,2015-12-07,112.52999877929688,113.12000274658205,110.91999816894531,112.18000030517578,170300.0,-0.03992833667546514,1.8758109314304456,0.16431874433615226,51.75693850240505,68.31817795338839,3.0764509894607386,0.6951426008288735,-6.716362626146093,-12.977361791432145,32.73440676312185,6.290000915527344,2.032740402088521,-1.2725017547607393,-6.096589502595464,3.551585993073985,-3.6845456286780944,1.1395421191566157,6.209999084472642,23.36720976739752,-46.588716868291506,2.4120438739173586,12,2.299999237060547,0.02500152587890625,-6.894996643066406,-10.509998321533203,2.6800003051757812,0,0.028348018093048655,-1.1877979676412962,117.20999908447266,-1.9952668669841507,115.0199966430664,-1.0222271201383473,116.31999969482422,0.028348018093048655
9012,2015-12-08,112.69000244140624,113.33999633789062,111.41000366210938,112.08999633789062,132300.0,0.00142187562290097,1.0315777638574342,1.7143106267029566,47.02573446662044,67.05062326815795,2.8965410566047467,0.7632945565686526,-6.574870649940749,-12.939739535725423,31.574047807832795,1.92999267578125,2.1478844994087467,-1.2324981689453267,-5.8013435929265,3.3363472550358466,-3.5169208809359134,1.05192454304526,5.893595428466796,25.689469219985433,-39.063203451181316,2.2844227119905836,12,2.139995574951186,-0.13500213623045454,-6.222501754760728,-9.590003967285142,2.029998779296889,1,0.031058655818379632,1.8758109314304456,112.52999877929688,-1.1877979676412962,117.20999908447266,-1.9952668669841507,115.0199966430664,0.031058655818379632
9013,2015-12-09,110.88999938964844,112.72000122070312,110.54000091552734,112.5,159600.0,-0.01597305007330818,1.126826399898771,-2.6833070545751108,39.422392057945835,65.013655774736,4.547715283005871,2.66363458793775,-4.445840121763609,-10.951209859303091,30.123861048785077,2.1800003051757812,2.1108482524763303,-3.0095012664794893,-7.6371270501236665,1.6181245171646879,-5.323314158301571,-0.6956883746574078,7.540326486206041,4.81428659881014,-53.70240004627033,2.3138128918220864,12,3.75,1.6650009155273438,-4.42249870300293,-7.790000915527344,5.590003967285156,2,0.027955618100674817,1.0315777638574342,112.69000244140624,1.8758109314304456,112.52999877929688,-1.1877979676412962,117.20999908447266,0.027955618100674817
9014,2015-12-10,110.01000213623048,111.0,109.43000030517578,110.58999633789062,97300.0,-0.007935767501682456,1.242854262374592,0.3602447091827459,36.85286606262122,61.25251511670305,5.042459920366255,3.556651806164254,-3.235421711694059,-9.88461176165599,28.164012470433754,1.5699996948242188,2.004549834024502,-3.7819984436034986,-8.672205531779028,1.1082086445720307,-6.227101987691256,-1.336894899515741,8.104710741210909,7.268190314115031,-45.725246515384114,2.4451035440877615,12,4.074996948242173,2.5449981689452983,-3.490001678466811,-6.910003662109389,6.419998168945298,3,0.03626940992900374,1.126826399898771,110.88999938964844,1.0315777638574342,112.69000244140624,1.8758109314304456,112.52999877929688,0.03626940992900374
9015,2015-12-11,109.18000030517578,110.37000274658205,108.54000091552734,108.62999725341795,87200.0,-0.007544785155324973,-4.013732990531174,-0.9482906039121246,34.11611304237472,56.75337167369737,5.295959514704691,4.574735324769549,-2.0501062174908213,-8.883874571205794,27.0307157110348,1.8300018310547017,1.7883018515475584,-4.582500457763672,-9.580789039964102,0.4157881244367587,-7.081644748863894,-2.0833561666634495,8.413629817929674,13.333333333333334,-35.10006079941768,2.4991442911002166,12,3.9949989318847656,3.375,-0.9425010681152344,-4.8000030517578125,7.650001525878906,4,0.06896866420818193,1.242854262374592,110.01000213623048,1.126826399898771,110.88999938964844,1.0315777638574342,112.69000244140624,0.06896866420818193
9016,2015-12-14,110.69000244140624,110.83999633789062,108.93000030517578,109.52999877929688,132800.0,0.013830391390453833,1.6164482347777012,2.109085864891028,37.383767707110785,52.748750308552204,3.2550680933302942,3.3515569523564466,-3.2224765818059353,-10.191231377558566,27.241464651893686,1.9099960327148438,1.5262652338391405,-3.14549827575685,-7.901853689440713,1.6108571379270131,-5.523675982598789,-0.7673205689149114,6.179337345092975,44.79174117254339,-1.723085428660383,2.3781777068419316,12,2.484996795654311,1.8649978637695455,-2.38250350952147,-5.875003814697251,7.970001220703139,0,0.031077737249420423,-4.013732990531174,109.18000030517578,1.242854262374592,110.01000213623048,1.126826399898771,110.88999938964844,0.031077737249420423
9017,2015-12-15,111.26000213623048,111.8499984741211,110.22000122070312,111.43000030517578,81800.0,0.005149513797562566,2.2277348884289405,-0.14654968298649346,39.04648769605847,49.47554628063917,2.0335637292282343,2.8662941690683397,-3.499287933130077,-10.544431946148777,26.765455220762114,1.6299972534179688,1.013719182791462,-2.5359985351562386,-7.36731830376192,2.2953212334494424,-4.951658419459079,-0.12033865085339812,4.9429905405909835,65.07179478755457,19.47087138331365,2.415659884302842,12,1.914997100830064,1.2949981689452983,-2.917503356933608,-6.440002441406264,6.729995727539034,1,0.03550239863743365,1.6164482347777012,110.69000244140624,-4.013732990531174,109.18000030517578,1.242854262374592,110.01000213623048,0.03550239863743365
9018,2015-12-16,111.91999816894531,112.08999633789062,110.12999725341795,111.94000244140624,86200.0,0.005932015279908942,11.250298030613793,0.11767345839683854,37.922564750159744,45.26004408430074,0.7641492789378077,2.2001764534410313,-3.8475457649075224,-10.984464111990718,25.959555921302886,1.9599990844726705,0.44335366913288965,-1.8005023956298771,-6.702580680011948,3.101575888752194,-4.251541537820913,0.6505367465611585,3.6699551669726276,95.21131300974629,51.886805418714495,2.451039142191038,12,1.0550041198730469,0.6350021362304688,-2.895000457763672,-6.069999694824219,6.0900039672851705,2,0.025017897583693216,2.2277348884289405,111.26000213623048,1.6164482347777012,110.69000244140624,-4.013732990531174,109.18000030517578,0.025017897583693216
9019,2015-12-17,111.83000183105469,112.5,110.87999725341795,112.29000091552734,103400.0,-0.0008041131108201816,2.6818359154868845,22.995041952724193,35.50632611888906,39.89257671157615,0.3956669767416656,2.2487369700802446,-3.4636409675387654,-10.689878959181044,25.037826691081293,1.6200027465820455,-0.18326899216236825,-1.790998840332037,-6.764832381747723,3.1828347010836495,-4.277915611039887,0.6959179303758134,3.195955311231998,83.08085040796077,42.85355790457366,2.486916770707844,12,-0.8900032043457031,0.7249984741210938,-2.5600032806396484,-5.910003662109375,4.6699981689453125,3,0.04158098408067468,11.250298030613793,111.91999816894531,2.2277348884289405,111.26000213623048,1.6164482347777012,110.69000244140624,0.04158098408067468
9020,2015-12-18,110.1999969482422,112.27999877929688,109.2699966430664,111.16999816894531,288900.0,-0.014575738675878691,-1.1272086139313193,2.1087025027780695,32.4652692694018,37.74905790790912,1.0356405982960126,3.7836884764033982,-1.5693725253559734,-8.870031629881595,23.815591783310282,3.0100021362304688,-0.7900382693457146,-3.2375034332275305,-8.438275901690972,1.9632690352359106,-5.837889667459251,-0.63711719899581,4.307083695903742,35.57413870112258,-3.362607725795371,2.600386234231721,12,0.7400016784667827,2.3550033569335795,0.4700012207031108,-4.279998779296889,-6.149993896484403,4,0.05653360734537616,2.6818359154868845,111.83000183105469,11.250298030613793,111.91999816894531,2.2277348884289405,111.26000213623048,0.05653360734537616
9021,2015-12-21,111.6500015258789,112.81999969482422,110.20999908447266,110.77999877929688,111200.0,0.013157936640576517,-1.5970127725797574,-0.8969089193015705,35.91435142027704,36.51445979164875,-0.6172268764985063,2.2605630318310546,-2.7582838087995754,-10.124784514259403,22.323836841889083,2.620002746582017,-1.3816935774763408,-1.6674987792968778,-6.919268507039732,3.584270948445976,-4.293383643168298,0.958386084574542,2.379712739977549,67.04233343219302,29.48895414948415,2.625884863871424,12,-0.970001220703125,0.904998779296875,-0.9800033569335938,-5.68500137329103,-9.970001220703125,0,0.04639498642528128,-1.1272086139313193,110.1999969482422,2.6818359154868845,111.83000183105469,11.250298030613793,111.91999816894531,0.04639498642528128
9022,2015-12-22,113.25,113.8499984741211,111.1500015258789,111.91000366210938,109100.0,0.014330483226641322,1.1259874685361737,1.5402208132733506,42.06718988110373,36.80832621644406,-2.379685312587938,0.5709095114917204,-4.081595370937663,-11.52383362598458,20.682968793369433,2.6999969482421875,-2.3263360171413012,0.007999801635747872,-5.199684692079757,5.215684295351252,-2.5958424452220044,2.6118420484935,-4.709999084472656,86.89960187236593,48.08730858742038,2.603842246857752,12,-2.0550003051757812,0.3899993896484375,-3.3625011444091797,-6.770000457763672,-11.120002746582045,1,0.04777045176255523,-1.5970127725797574,111.6500015258789,-1.1272086139313193,110.1999969482422,2.6818359154868845,111.83000183105469,0.04777045176255523
9023,2015-12-23,113.81999969482422,114.48999786376952,113.41000366210938,113.7699966430664,102100.0,0.0050331098880724845,-1.8052197693313412,0.03731581224805849,46.777668422273216,37.911082034183174,-2.7830207931610857,-0.08786700380369439,-4.343882215467104,-11.894874234172505,19.342207332321497,1.239997863769517,-2.483348763726454,0.6314994812011747,-4.526648525899446,5.789647488301796,-1.947574522349143,3.2105734847514924,-5.173798828125001,87.16478903705979,42.74544778399141,2.5790740035503115,12,-2.3050003051757812,-0.18000030517578125,-3.9325008392333984,-7.340000152587891,-12.599998474121094,2,0.03663677895032458,1.1259874685361737,113.25,-1.5970127725797574,111.6500015258789,-1.1272086139313193,110.1999969482422,0.03663677895032458
9024,2015-12-24,116.08999633789062,116.19000244140624,113.98999786376952,114.33999633789062,115700.0,0.01994374142639921,1.2564008263169755,34.99786389990845,47.00534098285344,39.343218472014144,-4.581685636263558,-2.4653621137510413,-6.21702771461139,-13.967457553806142,18.078283332325025,2.370002746582017,-2.526781114234467,2.8894962310791072,-2.295767471696223,8.074759933854438,0.2968643796914421,5.482128082466772,-7.21004359130859,98.55482630463108,54.102927009399096,2.592631851387663,12,-3.5299949645996094,-2.4499969482421875,-7.13499641418457,-9.609996795654297,-16.85999298095703,3,0.016538942707444937,-1.8052197693313412,113.81999969482422,1.1259874685361737,113.25,-1.5970127725797574,111.6500015258789,0.016538942707444937
9025,2015-12-28,115.68000030517578,117.22000122070312,114.62999725341795,115.79000091552734,125600.0,-0.003531708550679191,-1.3438878724065142,-0.06285749162946429,60.91476597110351,41.95777383468,-3.5232039185135307,-2.2270418217615884,-5.429651411260295,-13.37064709097433,16.675732070285964,2.5900039672851705,-2.298396927898054,2.516000366210932,-2.5837090442292663,7.61570977665113,-0.033854339009167234,5.065855071431031,-6.36144457690429,78.03137737194103,29.63544702232555,2.5498547052201004,12,-2.4350013732910156,-2.0400009155273438,-6.627500534057617,-9.200000762939453,-17.349998474121094,0,0.0070885173985215655,1.2564008263169755,116.08999633789062,-1.8052197693313412,113.81999969482422,1.1259874685361737,113.25,0.0070885173985215655
9026,2015-12-29,117.37000274658205,117.4800033569336,115.8000030517578,116.13999938964844,118000.0,0.014609288009576948,1.3172344847544328,-11.181786655569557,64.66165593245225,44.803903638723746,-4.6555843965210215,-4.036579539706764,-6.734519993881051,-14.856842055205433,14.816760461470674,1.8000030517578125,-1.8730671171815345,4.150502777099618,-1.112617095759262,9.413622649958498,1.518942840670178,6.782062713529058,-7.419331378916027,98.26223414641224,45.05281182556736,2.6315599364294404,12,-3.9950027465820455,-3.730003356933608,-8.09750366210939,-10.890003204345717,-20.510002136230483,1,-0.11348725724735609,-1.3438878724065142,115.68000030517578,1.2564008263169755,116.08999633789062,-1.8052197693313412,113.81999969482422,-0.11348725724735609
9027,2015-12-30,117.51000213623048,118.5,116.5999984741211,117.45999908447266,167800.0,0.0011928038372011063,-1.1468891973206665,0.04065277665784918,73.14687015993464,48.717715350920955,-4.264215209174097,-4.3416852407551545,-6.50045034356738,-14.794302277073385,12.976732991305761,1.9000015258789062,-1.2690699770426335,4.254001998901387,-1.1220003919289212,9.630004389731695,1.566000803486233,6.942003194316541,-6.80639756963771,80.55012620736407,20.342507845905473,2.6880011954151564,12,-3.62500381469728,-3.8700027465820455,-7.660001754760756,-11.030002593994155,-18.959999084472685,2,-0.13471195254258295,1.3172344847544328,117.37000274658205,-1.3438878724065142,115.68000030517578,1.2564008263169755,116.08999633789062,-0.13471195254258295
9028,2015-12-31,115.45999908447266,117.86000061035156,115.26000213623048,117.86000061035156,244300.0,-0.017445349455284975,1.1666640175730156,-47.99710100700497,67.61472694956407,52.285315443218174,-1.8542494987412823,-2.486920463390703,-4.0747560181596185,-12.55625499538715,10.793996697477562,2.5999984741210795,-0.8281273355553651,2.2469989776611357,-3.038815128290196,7.532813083612467,-0.3959080753145372,4.8899060306368085,-3.820827065871015,32.5942466610844,-32.89254866066398,2.642907052975669,12,-1.5750007629394531,-1.8199996948242188,-5.372499465942383,-8.979999542236328,-14.370002746582031,3,-0.11545125529840194,-1.1468891973206665,117.51000213623048,1.3172344847544328,117.37000274658205,-1.3438878724065142,115.68000030517578,-0.11545125529840194
9029,2016-01-04,112.87000274658205,114.76000213623048,112.02999877929688,113.83999633789062,229700.0,-0.02243197954640308,-1.0603787056523812,0.40416373941818956,60.70807706443148,55.423405198221474,1.0044094848796021,-0.06983544699313882,-1.1207798771451536,-9.784500188936605,8.858000578048113,3.4300003051757812,-0.48636389669512425,-0.23549766540526207,-5.453593368508635,4.982598037698111,-2.8445455169569556,2.3735501861464314,5.6299972534179545,12.983057323038395,-56.659407095351526,2.609047851551688,1,1.4849967956542827,0.769996643066392,-2.6750030517578267,-6.390003204345717,-12.25,0,-0.1032161003135238,1.1666640175730156,115.45999908447266,-1.1468891973206665,117.51000213623048,1.3172344847544328,117.37000274658205,-0.1032161003135238
9030,2016-01-05,116.0199966430664,116.36000061035156,113.08999633789062,113.41999816894531,245300.0,0.027908158233652225,-1.006136275874981,-2.680428507381724,64.12294047653226,58.55769287113873,-1.378122378300219,-3.4926209341329866,-3.933609865145783,-12.718681844907849,7.000086575371131,3.489997863769517,-0.06908918604187875,2.973996353149417,-2.0713153169491534,8.019308023247987,0.45134051810013887,5.496652188198695,2.350603332519526,61.66919800574504,-10.657495710770881,2.5226558350492825,1,-1.1949958801269531,-2.3799972534179688,-5.8249969482421875,-9.539997100830078,-15.1199951171875,1,-0.1447163745210832,-1.0603787056523812,112.87000274658205,1.1666640175730156,115.45999908447266,-1.1468891973206665,117.51000213623048,-0.1447163745210832
9031,2016-01-06,115.72000122070312,116.55999755859376,114.48999786376952,114.48999786376952,161500.0,-0.0025857216949093376,-2.365843976206247,0.4730784918438845,61.989255669855275,60.77125573655557,-0.4918018294542179,-3.1003410179133937,-3.292662469833502,-12.201150271152954,7.007162648602335,2.069999694824247,0.4243550212892018,2.514500808715823,-2.6621120733291264,7.691113690760773,-0.0738056323066445,5.102807249738291,2.5237867309570277,57.03248446999891,-15.542208089331943,2.588306441022474,1,-0.4550018310546875,-2.0800018310546875,-4.6725006103515625,-9.240001678466797,-15.139999389648438,2,-0.15027652269448166,-1.006136275874981,116.0199966430664,-1.0603787056523812,112.87000274658205,1.1666640175730156,115.45999908447266,-0.15027652269448166
9032,2016-01-07,116.19000244140624,116.5999984741211,114.22000122070312,114.22000122070312,224000.0,0.004061538331707304,-1.416239369200502,1.6016226375302858,61.59697708362169,62.41784558781651,-0.5597725194853069,-3.472735589295425,-3.4685384739705967,-12.462565299564488,6.898261181092173,2.3799972534179688,1.194534680599304,2.809502029418937,-2.527879323899384,8.146883382737258,0.1408113527597834,5.47819270607809,1.929509726806657,71.35510043839535,1.5758849338435823,2.66869067665916,1,-0.9250030517577983,-2.670001983642564,-3.19500350952147,-9.085002899169908,-15.190002441406236,3,-0.1663654481873572,-2.365843976206247,115.72000122070312,-1.006136275874981,116.0199966430664,-1.0603787056523812,112.87000274658205,-0.1663654481873572
9033,2016-01-08,113.98999786376952,116.81999969482422,113.83000183105469,116.41999816894531,186700.0,-0.01893454282993212,-1.1745499338321583,-1.233501928647794,55.26314908887835,63.33537982181928,1.8627726797616617,-1.0841647096391824,-1.0097052128324577,-10.068641627889122,7.078323995610273,2.9899978637695312,1.8005450373480585,0.4544975280761605,-4.756920723185985,5.665915779338306,-2.151211597554905,3.060206653707226,4.007724036665053,40.91855344158866,-26.05539564895909,2.6057091256310723,1,1.2750015258789205,-0.46999740600584516,-0.7699985504150249,-6.884998321533189,-13.52999877929686,4,-0.1354504351378636,-1.416239369200502,116.19000244140624,-2.365843976206247,115.72000122070312,-1.006136275874981,116.0199966430664,-0.1354504351378636
9034,2016-01-11,114.0,115.27999877929688,112.87999725341795,114.93000030517578,174700.0,8.774573574821254e-05,1.944792110350268,0.38271612690538387,60.05292137280702,63.23961931089745,1.7043587442343835,-0.8220674455360211,-0.7280237693606608,-9.8613018823892,7.361724703317199,2.4000015258789205,2.195805262305825,0.26499977111816975,-4.676666241081719,5.2066657833180585,-2.2058332349817817,2.7358327772181212,3.8783674380118214,28.426448034948287,-40.76293474814904,2.470833006099947,1,1.2649993896484375,-0.4799995422363281,-0.5125007629394531,-6.895000457763672,-12.019996643066406,0,-0.11324564615885413,-1.1745499338321583,113.98999786376952,-1.416239369200502,116.19000244140624,-2.365843976206247,115.72000122070312,-0.11324564615885413
9035,2016-01-12,116.70999908447266,116.80999755859376,114.4000015258789,115.0999984741211,181000.0,0.023771921793619866,1.6629826336199367,-1.7311828839101864,62.54960433846375,63.0049469115654,-0.9433761741843085,-3.0978412029108853,-3.389304779630507,-12.335195668786454,7.497723617282571,2.809997558593764,2.5257478598532117,2.598498916625971,-2.018696608151515,7.215694441403457,0.28990115423722784,4.907096679014714,1.0514009803648605,97.20810806624016,26.60093233183177,2.3085977623887444,1,-1.4449996948242188,-3.1899986267089844,-3.1750011444091797,-9.604999542236328,-14.489997863769531,1,-0.13786304913124836,1.944792110350268,114.0,-1.1745499338321583,113.98999786376952,-1.416239369200502,116.19000244140624,-0.13786304913124836
9036,2016-01-13,114.12999725341795,117.3000030517578,113.70999908447266,117.0500030517578,126400.0,-0.022106090748808427,1.099413965337614,-1.8136675101646242,52.081356661340976,60.66433430061054,1.2613419422202554,-0.260253003230261,-0.8127716024530827,-9.551014372158122,7.730440051448905,3.590003967285142,2.6315671896361152,-0.15350265502931393,-4.4812555951618975,4.17425028510327,-2.317379125095613,2.010373815036985,3.5167747857087477,28.28050588688143,-38.602449366971,2.1638764700662922,1,0.8150024414062642,-0.6099967956542827,-0.3224983215331889,-7.024997711181626,-13.769996643066392,2,-0.11592040695631256,1.6629826336199367,116.70999908447266,1.944792110350268,114.0,-1.1745499338321583,113.98999786376952,-0.11592040695631256
9037,2016-01-14,115.20999908447266,116.2300033569336,113.98999786376952,114.54000091552734,118300.0,0.009462909463290536,-1.5310735437374214,-0.22945097209267082,53.21016115823052,59.063826990462374,-0.20028783376793058,-1.0847750092675597,-1.8386307491484501,-10.430299365362345,8.088983505410534,2.2400054931640767,2.526169635278208,0.7289993286132841,-3.3723895074414827,4.830388164668051,-1.3216950894141064,2.7796937466406746,2.324437489457452,52.71490439966961,-11.123246519732106,2.0506944180273847,1,-0.5449981689453125,-1.6899986267089844,-1.5174999237060547,-8.104999542236328,-13.510002136230455,3,-0.12698548189980596,1.099413965337614,114.12999725341795,1.6629826336199367,116.70999908447266,1.944792110350268,114.0,-0.12698548189980596
9038,2016-01-15,114.72000122070312,114.83999633789062,112.13999938964844,112.8000030517578,249400.0,-0.004253084520990713,1.500010596438184,2.8656767405315753,46.55260328674551,57.49099657071948,0.19411582885386736,-0.39447748386523074,-1.329048990603809,-9.704470175809874,8.46663470940692,3.0699996948242188,2.1703199313731147,0.09900131225586506,-3.8214711631366356,4.019473787648366,-1.8612349254403853,2.0592375499521154,2.7043465973343217,50.000000000000135,-9.056490502824552,1.960236237696253,1,0.0,-1.2000007629394531,-1.0275020599365234,-7.615001678466797,-12.770004272460923,4,-0.11959554632768887,-1.5310735437374214,115.20999908447266,1.099413965337614,114.12999725341795,1.6629826336199367,116.70999908447266,-0.11959554632768887
9039,2016-01-19,116.4800033569336,117.06999969482422,115.37999725341795,116.06999969482422,173300.0,0.015341719992179037,1.1257941306309078,0.21354377766651408,51.88502121992645,56.131227764429944,-1.117469711510239,-1.8848906581654035,-3.0202427939569816,-11.194776238280014,8.648721121783682,2.3499984741210938,1.6957397394968723,1.6265033721923885,-2.145780422677092,5.398787167061869,-0.25963852524235165,3.5126452696271286,0.8364574803290452,84.10854432438529,26.318225291800587,1.8861418974347368,1,-1.7600021362304688,-2.960002899169922,-2.8825035095214844,-9.375003814697266,-12.950004577636719,1,-0.13753437337540508,1.500010596438184,114.72000122070312,-1.5310735437374214,115.20999908447266,1.099413965337614,114.12999725341795,-0.13753437337540508
9040,2016-01-20,116.43000030517578,117.5,114.11000061035156,115.55999755859376,223200.0,-0.0004292844292301812,1.2524896901859695,2.1219389653888747,47.599585409855834,54.5323755133189,-1.1210855686366301,-1.4168636969328503,-2.9392791773220495,-10.903765761541734,8.880430811494305,3.3899993896484375,1.4247452921075165,1.2650001525878878,-1.8632315505740706,4.393231855749846,-0.29911569899309143,2.829116004168867,-4.400001525878906,80.03732139959519,26.23594855063778,1.5641158515809777,1,-1.6100006103515625,-2.9099998474121094,-3.1100006103515625,-9.325000762939453,-15.169998168945298,2,-0.1241088801027842,1.1257941306309078,116.4800033569336,1.500010596438184,114.72000122070312,-1.5310735437374214,115.20999908447266,-0.1241088801027842
9041,2016-01-21,116.83000183105469,117.51000213623048,115.58999633789062,117.0199966430664,160100.0,0.003435553764755239,2.28204492843397,-0.2183841519560163,48.286289896168704,53.053410270268564,-1.5053821839211707,-1.485033328786784,-3.2237284894775513,-11.082416836156085,9.35626728418307,1.920005798339858,1.472316503039906,1.4060016632080021,-1.330038680893665,4.142042007309669,0.037981491157168534,2.7740218352588357,-4.690603027343755,87.3370585218302,35.3941280543178,1.3680201720508354,1,-2.0050010681152344,-3.115001678466797,-3.9650020599365234,-9.72500228881836,-15.060005187988281,3,-0.12505349979775537,1.2524896901859695,116.43000030517578,1.1257941306309078,116.4800033569336,1.500010596438184,114.72000122070312,-0.12505349979775537
9042,2016-01-22,118.66000366210938,119.0199966430664,116.11000061035156,117.36000061035156,262900.0,0.01566380041404969,1.8811998610082943,-6.842308155643899,58.1549544588983,53.37472197804856,-3.294634294773388,-3.0450725100126874,-4.888095803853645,-12.677540950507051,9.64496434304082,2.9099960327148438,1.2347769084055642,2.965503311157221,0.06940286453107092,5.861603757783371,1.517453087844146,4.413553534470296,-6.305780725097662,94.76754179257576,38.70919523885279,1.4480502233130783,1,-3.080005645751953,-4.515007019042969,-5.795003890991211,-11.555004119873047,-16.72000122070314,4,-0.1542221682705155,2.28204492843397,116.83000183105469,1.2524896901859695,116.43000030517578,1.1257941306309078,116.4800033569336,-0.1542221682705155
9043,2016-01-25,117.98999786376952,119.8000030517578,117.62999725341795,118.58999633789062,397600.0,-0.005646433319248301,-2.287888333381428,-0.46153620432645437,64.46325306813509,53.86475883308501,-2.2323100778512526,-2.157246012540938,-4.090998107484026,-11.75963891953414,9.792638734331572,2.1700057983398438,1.0533214634970136,2.0869976043700973,-0.8411328004258962,5.015128009166091,0.6229324019720934,3.551062806768101,-5.235828504394519,68.18972914990607,6.406594902914442,1.4640652023979994,1,-2.019996643066392,-3.4549980163574077,-5.124998092651353,-10.884998321533189,-16.77999877929686,0,-0.13806255793254307,1.8811998610082943,118.66000366210938,2.28204492843397,116.83000183105469,1.2524896901859695,116.43000030517578,-0.13806255793254307
9044,2016-01-26,118.01000213623048,119.6500015258789,117.68000030517578,118.5,431000.0,0.00016954210376418644,-2.426084533579243,0.8166651831694698,56.829109158296355,53.22914825751085,-1.814489639962673,-2.135522380111226,-4.007170554239693,-11.533105731159381,9.306629608094017,1.970001220703125,0.844369719019241,2.0110015869140767,-1.0651005153848416,5.087103689212995,0.47295053576462465,3.5490526380635288,-4.692166081464862,68.54129793510366,6.465174100899809,1.538051051149459,1,-2.040000915527358,-3.4750022888183736,-5.245000839233413,-9.540004730224624,-15.690002441406264,1,-0.136090203349447,-2.287888333381428,117.98999786376952,1.8811998610082943,118.66000366210938,2.28204492843397,116.83000183105469,-0.136090203349447
9045,2016-01-27,116.5,119.43000030517578,115.63999938964844,117.6500015258789,294300.0,-0.012795543673385756,-1.6411130930386493,2.346952121448102,52.47147443335652,53.272494676623694,-0.3770604527745718,-0.5912518884872213,-2.3316933040301535,-9.817971504317441,8.204588497454157,3.7900009155273438,0.8994506552175778,0.4599994659423885,-2.6200565486454934,3.5400554805302704,-1.0800285413515525,2.0000274732363295,-2.6635905854750064,21.615254415437157,-39.40110453588263,1.540028007293941,1,-0.529998779296875,-1.9650001525878906,-4.752500534057617,-8.03000259399414,-12.099998474121094,2,-0.11133048258114275,-2.426084533579243,118.01000213623048,-2.287888333381428,117.98999786376952,1.8811998610082943,118.66000366210938,-0.11133048258114275
9046,2016-01-28,104.0500030517578,114.9800033569336,103.05999755859376,107.9800033569336,625100.0,-0.1068669265943537,-3.033835202811138,3.4173870353539164,28.13402657423464,50.48625750062415,11.725816730712324,11.39384705896039,10.159928705245804,2.7574232700509214,8.066433508985458,13.440002441406236,0.5462322451972312,-11.323997497558608,-17.448702485486777,-5.199292509630439,-14.386349991522692,-8.261645003594523,15.75,5.914009368565104,-51.57237018989394,3.0623524939640854,1,7.379997253417983,7.379997253417983,7.6974964141845845,4.419994354248061,1.0499954223632955,3,-0.026814039727990013,-1.6411130930386493,116.5,-2.426084533579243,118.01000213623048,-2.287888333381428,117.98999786376952,-0.026814039727990013
9047,2016-01-29,101.68000030517578,103.69000244140624,97.23999786376952,103.5,1298900.0,-0.02277753654080239,4.863628324415128,0.4631042120855019,27.962786723498837,48.420722326930075,13.382018737852292,13.19353829092762,12.453964164807502,5.249097436429167,7.8568941972168735,6.810005187988281,-0.1953141117359678,-12.90250015258789,-21.4694592661902,-4.335541038985582,-17.185979709389045,-8.619020595786736,17.785202636718736,19.680857359776997,-38.25296167968597,4.2834795568011526,1,6.840000152587876,6.840000152587876,9.9375,6.789997100830078,4.620002746582017,4,0.0008850938003590603,-3.033835202811138,104.0500030517578,-1.6411130930386493,116.5,-2.426084533579243,118.01000213623048,0.0008850938003590603
9048,2016-02-01,102.12999725341795,103.08999633789062,99.76000213623048,100.73999786376952,226000.0,0.0044256190685638686,1.0120825726982463,-0.7637360564407611,29.08002253587793,45.88683358425802,12.24613086491074,12.325628505463712,11.887174409934133,4.889496172107812,8.333047902989746,3.329994201660142,-0.5294541497982266,-11.786003112792983,-21.9843118469921,-1.5876943785938664,-16.88515747989254,-6.686848745693425,16.44619748535156,21.820609507156842,-38.19970901806427,5.099154367099562,2,6.390003204345703,6.390003204345703,10.287502288818374,6.340000152587905,5.420005798339844,0,-0.0018603232852369977,4.863628324415128,101.68000030517578,-3.033835202811138,104.0500030517578,-1.6411130930386493,116.5,-0.0018603232852369977
9049,2016-02-02,101.22000122070312,102.1999969482422,100.98999786376952,101.22000122070312,176800.0,-0.008910173868475035,-4.260788801538924,0.0,20.85060379000089,42.91472451538525,12.028814071856957,12.98376965621344,12.654822618391933,5.908985627336904,10.179747571532864,1.2099990844726847,-1.0471877774563296,-12.113499069213873,-23.7874402377943,-0.4395579006334458,-17.950469653504086,-6.276528484923659,16.50274564306639,17.936020365220745,-35.836151545281865,5.836970584290212,2,7.299999237060533,7.299999237060533,11.357498168945312,7.249996185302734,4.9499969482421875,1,-9.881580823789538e-05,1.0120825726982463,102.12999725341795,4.863628324415128,101.68000030517578,-3.033835202811138,104.0500030517578,-9.881580823789538e-05
9050,2016-02-03,99.2300033569336,103.01000213623048,98.0999984741211,101.91999816894531,194700.0,-0.01966012487423785,1.016427471444612,-100.0,21.324119330962944,39.918927785917944,12.65301223811882,14.3891478042585,14.474801810653389,7.997378193226638,11.726784443821723,4.910003662109389,-1.4650291173608991,-13.26399726867676,-26.442372344545163,-0.08562219280835848,-19.853184806610955,-6.674809730742567,17.673433546835923,11.217614864498799,-43.88799472761301,6.589187537934199,2,9.289997100830064,9.289997100830064,13.869997024536133,9.239994049072266,6.469993591308608,2,0.03113973831861938,-4.260788801538924,101.22000122070312,1.0120825726982463,102.12999725341795,4.863628324415128,101.68000030517578,0.03113973831861938
9051,2016-02-04,98.33000183105469,99.5199966430664,97.72000122070312,98.87000274658205,287100.0,-0.009069852821042113,-1.0454468608981,0.20074422192789176,17.286840571447357,35.37802624286784,11.904725612034525,14.671763753148696,15.185018316324957,8.979883806540101,13.301694033883738,1.7999954223632812,-2.247657300123919,-13.294498825073248,-27.80418077497947,1.2151831248329756,-20.54933980002636,-6.039657850120136,17.78689751111483,16.899274320895874,-36.917986932366844,7.25484097495311,2,10.18999862670897,10.18999862670897,15.112497329711914,10.139995574951172,8.239997863769531,3,0.06173090187929997,1.016427471444612,99.2300033569336,-4.260788801538924,101.22000122070312,1.0120825726982463,102.12999725341795,0.06173090187929997
9052,2016-02-05,96.86000061035156,100.33999633789062,96.8499984741211,98.33000183105469,219800.0,-0.014949671446450319,-3.6845436205183875,2.7222198674747444,16.65423590713685,30.06591322497914,11.127357121901554,15.409406569336454,16.421351123746746,10.52851080866671,15.112949717945254,3.4899978637695312,-3.0532185549677564,-13.797999954223627,-29.549262830084402,1.9532629216371475,-21.673631392154007,-5.922368516293247,18.501822672681953,0.16029069959371015,-51.90336796356379,7.8756314379303864,2,11.389999389648438,11.46500015258789,16.647499084472656,11.609996795654297,9.029998779296875,4,0.08507121424577924,-1.0454468608981,98.33000183105469,1.016427471444612,99.2300033569336,-4.260788801538924,101.22000122070312,0.08507121424577924
9053,2016-02-08,98.5500030517578,99.08999633789062,95.77999877929688,95.8499984741211,223700.0,0.01744788799046959,-1.33098093997233,-1.836736282671418,16.43580929094655,25.577768795273606,7.140719870576618,13.17906713302527,14.50830966739062,8.918179390028044,17.23551885789716,3.30999755859375,-3.973179621582659,-11.335997772216814,-27.892551991364783,5.220556446931155,-19.614274881790806,-3.057720662642822,15.701110742740966,38.31262775008916,-9.29697184459065,8.278277109573986,2,9.05499649047853,9.239997863769545,15.212495803833022,10.809997558593764,8.289993286132827,0,0.07864028168451442,-3.6845436205183875,96.86000061035156,-1.0454468608981,98.33000183105469,1.016427471444612,99.2300033569336,0.07864028168451442
9054,2016-02-09,101.08999633789062,101.87999725341795,96.41999816894531,97.6999969482422,252400.0,0.025773649999775605,1.1971821905107003,1.2555532008081507,23.732874036887097,22.384590973443675,2.177174078749374,10.142299104843929,11.739245354143904,6.456191349812016,19.364044641435424,5.459999084472642,-5.339414061301753,-8.150504302978518,-25.035121170511943,8.734112564554906,-16.59281273674523,0.29180413078819356,11.683428255391988,73.4439155343052,28.699570923937763,8.44230843376671,2,4.290004730224609,6.700004577636719,12.672502517700195,8.335002899169922,6.600006103515611,1,0.06390352109891051,-1.33098093997233,98.5500030517578,-3.6845436205183875,96.86000061035156,-1.0454468608981,98.33000183105469,0.06390352109891051
9055,2016-02-10,100.62000274658205,103.2300033569336,100.44000244140624,102.0,131700.0,-0.004649259158518881,-2.2069015412272455,-0.4070789091089111,22.30953033212505,21.737424724320388,0.17623443897423385,9.850083684148586,11.951930200329869,7.005921619702107,20.945658429612614,2.790000915527358,-6.93916862935707,-7.815998077392564,-24.73533637454993,9.103340219764803,-16.275667225971247,0.6436710711861195,10.793947781581707,64.96645628666863,24.5518889661719,8.459669148578682,2,-0.885002136230483,7.169998168945298,13.377496719360337,9.019996643066392,6.1299972534179545,2,0.05515797327437255,1.1971821905107003,101.08999633789062,-1.33098093997233,98.5500030517578,-3.6845436205183875,96.86000061035156,0.05515797327437255
9056,2016-02-11,100.9000015258789,101.5,99.16999816894531,99.16999816894531,121100.0,0.002782734761020089,-1.6936385085224142,-1.2536281160333833,17.96535670592833,20.626599166812554,-0.6678092195657968,8.988976541683769,11.417406874620895,6.822148247758946,22.984076748449727,2.3300018310546875,-8.504523055584627,-6.874499511718753,-23.8907276218105,10.141728598372993,-15.382613566764633,1.633614543327127,9.263232862375503,68.72482685381372,33.73206667855216,8.508114055045873,2,-1.3950004577636719,6.8899993896484375,13.332498550415039,8.739997863769531,6.239997863769531,3,0.047571807232650976,-2.2069015412272455,100.62000274658205,1.1971821905107003,101.08999633789062,-1.33098093997233,98.5500030517578,0.047571807232650976
9057,2016-02-12,100.58000183105469,103.33000183105469,99.58000183105469,101.52999877929688,107400.0,-0.0031714538155100946,-1.5423755114285862,-0.5491301184097374,18.195096836489768,19.417162977991644,-0.5813931455702033,8.59753615763087,11.457152243091997,7.223757709016141,24.903269739790122,3.75,-10.057349686374522,-6.46299934387207,-23.390985746623954,10.464987058879814,-14.926992545248012,2.0009938575038717,8.432573708483119,63.576173663138626,31.42839112931525,8.46399320137594,2,-1.0250015258789062,7.209999084472656,13.87249755859375,9.164997100830078,4.089996337890625,4,0.05955456109288004,-1.6936385085224142,100.9000015258789,-2.2069015412272455,100.62000274658205,1.1971821905107003,101.08999633789062,0.05955456109288004
9058,2016-02-16,101.0,102.47000122070312,100.4499969482422,101.58000183105469,115500.0,0.0041757621922773325,-1.4047556334638434,0.6105302044684303,19.373400181929654,19.25302924376151,-1.3170387621338904,7.480496870533429,10.770831340299623,6.897422074359454,26.651319945524556,2.0200042724609233,-9.96143751415967,-5.357001113891599,-22.085885993004027,11.37188376522083,-13.721443553447813,3.0074413256646153,6.953969398718527,66.28074390421637,37.13633160275972,8.364442439556216,2,-1.4449996948242188,6.790000915527344,13.392499923706055,9.619998931884766,7.8899993896484375,1,0.04841583554107354,-1.5423755114285862,100.58000183105469,-1.6936385085224142,100.9000015258789,-2.2069015412272455,100.62000274658205,0.04841583554107354
9059,2016-02-17,100.45999908447266,101.68000030517578,100.23999786376952,101.0999984741211,115000.0,-0.005346543718092511,-1.6666666666666228,1.1034437399700088,20.07460300786248,19.11419409675035,-1.0014998248669116,7.124035345491762,11.074653062128206,7.528736620145452,28.647045831530566,1.4400024414062642,-9.700006171719139,-5.096001815795901,-21.310235204663556,11.118231573071753,-13.203118510229729,3.011114878637926,6.520052664692145,31.009610094266954,0.8751027190939951,8.107116694433826,2,-0.904998779296875,7.3300018310546875,13.932500839233398,10.299999237060547,8.98000335693358,2,0.06350783706511187,-1.4047556334638434,101.0,-1.5423755114285862,100.58000183105469,-1.6936385085224142,100.9000015258789,0.06350783706511187
9060,2016-02-18,101.9800033569336,102.5,99.44000244140624,101.05999755859376,127900.0,0.015130442826132517,2.1224479468744915,-1.437510430822761,43.47825668918632,22.024351443165784,-2.3360548189220083,4.707313872966893,9.26066154915705,6.108215072136531,30.909945290546837,3.059997558593764,-9.463075976141454,-2.8534976959228544,-18.297012810027425,12.590017418181716,-10.57525525297514,4.868259861129431,4.10404415464177,67.54814217070755,32.93094556014553,7.721757557052284,2,-2.4250030517578125,5.80999755859375,12.412496566772461,8.849994659423828,8.549995422363281,3,0.055991360036412585,-1.6666666666666228,100.45999908447266,-1.4047556334638434,101.0,-1.5423755114285862,100.58000183105469,0.055991360036412585
9061,2016-02-19,102.22000122070312,103.61000061035156,101.0,102.02999877929688,148300.0,0.0023533816029552845,-1.3200005425347223,0.20652309121215706,51.965071321602714,25.94777760032866,-2.1972967503128586,3.4958866160697823,8.874277341560912,5.968508786447586,33.15356635237618,2.6100006103515625,-8.919915909651053,-1.8829998016357479,-16.284220511500408,12.518220908228912,-9.083610156568085,5.317610553296589,3.03972239228996,66.66666666666679,28.914239998893166,7.20061035493233,2,-2.5250015258789062,5.569999694824219,12.17249870300293,8.609996795654297,8.72000122070311,4,0.044316168315398086,2.1224479468744915,101.9800033569336,-1.6666666666666228,100.45999908447266,-1.4047556334638434,101.0,0.044316168315398086
9062,2016-02-22,100.36000061035156,103.45999908447266,99.87000274658205,102.94000244140624,93200.0,-0.018196053493832798,-1.0168532583537722,-13.578782524895525,44.158421625399946,29.028067859712372,0.23623215764717997,4.126151899450676,10.558101883754944,7.930659292326297,35.23626568455267,3.589996337890611,-8.284746483570473,-2.828000259399417,-15.564076006601653,9.908075487802819,-9.196038133000528,3.540037614201694,4.141345015945831,22.062315897323572,-16.973987571338256,6.368037873601115,2,-0.345001220703125,7.430000305175781,13.872499465942383,10.959999084472656,11.239997863769531,0,0.06755678296197187,-1.3200005425347223,102.22000122070312,2.1224479468744915,101.9800033569336,-1.6666666666666228,100.45999908447266,0.06755678296197187
9063,2016-02-23,101.6999969482422,102.55999755859376,99.1999969482422,99.7699966430664,151500.0,0.013351896470120472,-1.188925696648305,-0.7480616028814348,51.540424073257974,32.11779564153136,-0.6816282648144636,1.5844090009323253,9.111896339707542,6.722558956875474,37.190111386787365,3.3600006103515625,-7.386131770595256,-0.6735038757324077,-11.339071247822744,9.992063496357929,-6.006287561777583,4.659279810312768,2.103640930295157,56.689295328254175,14.364976521100047,5.33278368604517,2,-0.3099975585937642,6.090003967285142,12.392503738403306,10.85500335693358,8.870002746582017,1,0.029203552702313562,-1.0168532583537722,100.36000061035156,-1.3200005425347223,102.22000122070312,2.1224479468744915,101.9800033569336,0.029203552702313562
9064,2016-02-24,101.9499969482422,102.4499969482422,100.81999969482422,101.01000213623048,140700.0,0.002458210496576907,-1.4696933791867441,0.4870438670350877,59.82657445969902,36.28635610015069,-0.8904483461967772,0.07330133970056352,8.784771633663027,6.609642706238958,39.24954533860346,1.629997253417983,-6.247821710942588,0.37949638366700356,-7.340826065468988,8.099818832802995,-3.4806648409009995,4.239657608235007,1.5100021362304545,62.35822486107959,15.434079284837807,3.860161224567997,2,-0.5599975585937642,5.840003967285142,12.170003890991197,10.60500335693358,11.190002441406236,2,0.06807261058506486,-1.188925696648305,101.6999969482422,-1.0168532583537722,100.36000061035156,-1.3200005425347223,102.22000122070312,0.06807261058506486
9065,2016-02-25,103.52999877929688,103.7699966430664,101.77999877929688,102.2300033569336,119400.0,0.015497811460031707,1.2359637730543875,1.382981486441517,67.90633912789443,41.83535414703581,-2.2509712921225287,-2.6648286661571206,7.171172245059978,5.191035717061638,41.901535508139226,1.9899978637695312,-5.122806806304979,2.6079982757568416,-0.8149792582316309,6.030975809745314,0.8965095087626054,4.319487042751078,-7.75,94.74840525610226,42.20763372043561,1.7114887669942345,2,-2.045001983642578,4.260002136230469,10.590002059936523,9.025001525878906,7.8400039672851705,3,0.05708493897221212,-1.4696933791867441,101.9499969482422,-1.188925696648305,101.6999969482422,-1.0168532583537722,100.36000061035156,0.05708493897221212
9066,2016-02-26,101.26000213623048,103.5,100.19000244140624,103.5,119400.0,-0.021925979617806513,1.9553577814789587,-1.7230813472384319,64.36033288496495,46.964824819088605,0.08432990777198768,-0.6477810668769735,9.331821732675465,7.589789163136274,41.646857580901376,3.339996337890639,-4.353253512373726,0.47750167846680824,-2.6207260695415897,3.575729426475206,-1.0716121955373836,2.026615552471,-5.320203399658212,45.07670296611527,-13.507810065259719,1.5491138740041959,2,0.22499465942381391,6.529998779296861,12.909997940063462,11.294998168945298,8.869995117187472,4,0.09154647884161582,1.2359637730543875,103.52999877929688,-1.4696933791867441,101.9499969482422,-1.188925696648305,101.6999969482422,0.09154647884161582
9067,2016-02-29,101.7699966430664,102.91999816894531,101.20999908447266,101.79000091552734,137300.0,0.005036485246660449,-2.0,0.008930487293980664,61.3861348743226,51.63290645157671,-0.26721242643421306,-1.21287216144475,8.697776144457706,7.184083422372154,40.58132461730576,1.7099990844726562,-3.4455084283923725,0.9829963684082088,-2.1209759548153357,4.086968691631753,-0.5689897932035706,2.534982530019988,-5.673593948364257,56.23632092874933,-4.709521042777261,1.5519861616117736,2,-0.2849998474121094,6.0200042724609375,12.500003814697266,10.785003662109375,8.67000579833983,0,0.09010519898611569,1.9553577814789587,101.26000213623048,1.2359637730543875,103.52999877929688,-1.4696933791867441,101.9499969482422,0.09010519898611569
9068,2016-03-01,101.94000244140624,103.16000366210938,100.12000274658205,101.55999755859376,168900.0,0.0016704903601016952,1.156023418392735,-18.996186117466163,53.61090440495848,55.35916216236515,-0.3239201315850835,-1.4733828159095026,8.381860182367731,7.122808822351047,39.551127854359095,3.0400009155273295,-2.4148377992570715,1.162501907348613,-1.9252848347078242,4.25028864940505,-0.38139146367960564,2.7063952783768315,-5.6901278677368055,49.863088718509815,-9.10932016452459,1.5438933710282199,3,-0.4550056457519389,5.849998474121108,12.922494888305678,10.754997253417983,6.669998168945327,1,0.09476158329765871,-2.0,101.7699966430664,1.9553577814789587,101.26000213623048,1.2359637730543875,103.52999877929688,0.09476158329765871
9069,2016-03-02,101.20999908447266,102.26000213623048,99.5999984741211,101.41999816894531,148900.0,-0.007161107901220376,1.8148082364861047,-0.5526220687440182,52.452187854357774,56.35626562516198,0.5851986819374702,-0.784382935653511,8.957363616108239,7.946905937724537,38.50891387052761,2.660003662109389,-1.3524451484697977,0.4329986572265625,-2.654489547474043,3.520486861927168,-1.1107454451237402,1.9767427595768652,-4.809722069415287,38.60914429990669,-18.795193180166756,1.543744102350305,3,0.2749977111816406,6.505001068115234,14.042501449584961,11.875003814697266,8.739997863769545,2,0.09248098700741458,1.156023418392735,101.94000244140624,-2.0,101.7699966430664,1.9553577814789587,101.26000213623048,0.09248098700741458
9070,2016-03-03,102.31999969482422,102.3499984741211,99.62999725341795,100.87000274658205,125800.0,0.010967301851520839,2.6026637294233153,-6.904777475022639,55.52098795315103,56.75136747311179,-0.5269120070837943,-1.7402424463992787,7.755123901711158,6.930105958076794,37.04013050330847,2.720001220703139,-0.2709517741132146,1.3884994506835966,-1.682245843834309,4.459244745201502,-0.14687319657535625,2.9238720979425494,-5.772328287206662,69.74359375641896,13.20234706984047,1.5353726472589533,3,-0.8350028991699219,5.284999847412109,12.932500839233398,10.765003204345703,6.019996643066406,3,0.1057466744243114,1.8148082364861047,101.20999908447266,1.156023418392735,101.94000244140624,-2.0,101.7699966430664,0.1057466744243114
9071,2016-03-04,104.4000015258789,104.76000213623048,101.12000274658205,102.37000274658205,179800.0,0.020328399504089267,1.6472722833806546,1.400002104664994,63.064291987623946,58.85201973558112,-2.5313604093971804,-3.52279420801176,5.558405865938099,4.943731996004033,35.07074752566255,3.6399993896484375,0.8966790308611792,3.165001296997076,-0.020838309314854087,6.350840903309006,1.572081493841111,4.757921100153041,-7.707883613552369,93.02324893691238,35.828079668159305,1.592919803155965,3,-2.420001983642564,0.9799995422363281,10.852499008178711,8.685001373291016,4.959999084472656,4,0.0667624628240584,2.6026637294233153,102.31999969482422,1.8148082364861047,101.20999908447266,1.156023418392735,101.94000244140624,0.0667624628240584
9072,2016-03-07,105.0999984741211,105.12000274658205,103.5999984741211,103.5999984741211,173100.0,0.006704951513517576,-1.0266723632812689,0.7389167004915941,63.75838273237782,60.20957069770555,-2.7807004957260943,-3.7669528965166705,4.695839678804475,4.338232522509401,32.83924285409431,1.5200042724609517,1.1427970779820242,3.452998352050784,0.5289352805062464,6.377061423595322,1.9909668162785152,4.915029887823053,-8.085165192838403,99.6376040402586,41.7909707446831,1.4620315357722697,3,-2.7399978637695312,-4.649997711181641,6.3300018310546875,6.3300018310546875,4.540000915527344,0,0.04785917081183788,1.6472722833806546,104.4000015258789,2.6026637294233153,102.31999969482422,1.8148082364861047,101.20999908447266,0.04785917081183788
9073,2016-03-08,106.3000030517578,106.81999969482422,104.7300033569336,104.8000030517578,187300.0,0.011417741151843908,-1.5487769703849565,1.0,68.76607332944022,61.20284834989902,-3.6426360946739607,-4.592012042843592,3.3254825895865423,3.2499235984015655,30.12272432605921,2.089996337890625,1.2539626335947105,4.265502929687486,1.031827867717979,7.4991779916569925,2.6486653987027324,5.882340460672239,-8.798859602557144,92.79783164613121,30.252929131314588,1.6168375309847562,3,-3.090003967285142,-5.000003814697251,2.2199974060058594,2.2199974060058594,1.659996032714858,1,0.03894637131508505,-1.0266723632812689,105.0999984741211,1.6472722833806546,104.4000015258789,2.6026637294233153,102.31999969482422,0.03894637131508505
9074,2016-03-09,107.5500030517578,107.9000015258789,106.58000183105469,106.58000183105469,153100.0,0.011759171816687175,-1.7216454302343873,0.6466674804687406,68.21451720505709,61.23709035847265,-4.486545821547324,-5.621444396319248,1.8429629147832003,2.1479644075497077,28.2257737012506,1.599998474121108,1.7069405490575917,5.192502593994121,1.1633663600021436,9.221638827986098,3.177934476998132,7.207070710990109,-9.303351102907257,95.76785618737102,32.45728043254997,2.014568116995992,3,-3.8000030517577983,-5.710002899169908,0.9699974060058594,0.9699974060058594,3.759994506835966,2,0.00985585800572819,-1.5487769703849565,106.3000030517578,-1.0266723632812689,105.0999984741211,1.6472722833806546,104.4000015258789,0.00985585800572819
9075,2016-03-10,106.16999816894531,108.30999755859376,105.76000213623048,108.26000213623048,102300.0,-0.012831286319428203,1.328768459520536,-2.1546405537203546,62.0206787603889,60.97712878907531,-3.0091157157087736,-4.009919494899805,2.9828357132438157,3.658151716998077,26.819336843312215,2.5499954223632812,1.9220366144226944,3.5349979400634766,-0.7468444401892782,7.816840320316231,1.3940767499370992,5.675919130189854,-6.958011262391935,70.23642651211188,7.046737331660438,2.1409211901263765,3,-2.2150001525878906,-4.125,2.350002288818345,2.350002288818345,6.450004577636733,3,0.03560326687848181,-1.7216454302343873,107.5500030517578,-1.5487769703849565,106.3000030517578,-1.0266723632812689,105.0999984741211,0.03560326687848181
9076,2016-03-11,105.6999969482422,108.06999969482422,104.9499969482422,106.56999969482422,128900.0,-0.004426874152858251,-1.6329106589278495,0.41626846656760896,67.75263731380551,61.684517949017845,-2.059663604817459,-3.3327484004786783,3.1478102255952223,4.247183997408143,25.227157788413233,3.120002746582017,1.9897670215907794,2.8249969482422017,-1.5835906974626965,7.2335845939471,0.6207031253897526,5.029290771094651,-5.396248763443978,44.58596353116325,-22.82265791624554,2.2042938228524482,3,-1.7449989318847798,-3.654998779296889,2.820003509521456,2.820003509521456,6.020004272460923,4,0.024976343101893894,1.328768459520536,106.16999816894531,-1.7216454302343873,107.5500030517578,-1.5487769703849565,106.3000030517578,0.024976343101893894
9077,2016-03-14,106.56999969482422,106.87999725341795,104.9800033569336,105.37000274658205,96600.0,0.008230868228009669,1.0879144833368437,-1.379302482614688,66.7124150595821,63.14024135508714,-2.4330426997692456,-3.9326135734225858,1.9720879993548124,3.4922607954529212,24.206162074232402,1.8999938964843608,1.8154111870507421,3.3954998016357365,-1.167770408957935,7.958770012229408,1.1138646963389078,5.677134906932565,-5.305501585170532,51.396628995581985,-16.650464456154843,2.2816351052968358,3,-2.615001678466797,-4.525001525878906,1.950000762939439,1.950000762939439,4.1399993896484375,0,0.02617998426871382,-1.6329106589278495,105.6999969482422,1.328768459520536,106.16999816894531,-1.7216454302343873,107.5500030517578,0.02617998426871382
9078,2016-03-15,105.88999938964844,107.37000274658205,105.66999816894531,106.2699966430664,58200.0,-0.006380785466107208,-3.146354171512609,-0.31666518316951664,63.13332811144201,64.3270347169854,-1.2670560525747732,-3.022445398736494,2.3982517251508,4.293336767445339,23.05699476063367,1.700004577636733,1.856295865447521,2.470999526977536,-2.125594162610099,7.067593216565172,0.17270268218371143,4.769296371771361,-3.7800413461219478,27.976258055140107,-39.105428053965966,2.2982968447938195,3,-1.9200019836425781,-3.845001220703125,2.397500991821289,2.4350013732910156,1.7900009155273438,1,0.035414109185145426,1.0879144833368437,106.56999969482422,-1.6329106589278495,105.6999969482422,1.328768459520536,106.16999816894531,0.035414109185145426
9079,2016-03-16,106.83999633789062,107.41000366210938,104.8000030517578,105.29000091552734,87400.0,0.008971545506827772,-1.0632488065836057,-4.078964804143996,61.51703259771945,64.99326189971522,-1.491276527247905,-3.657482813602371,1.2837197822673119,3.4764380443268976,21.916096117920386,2.6100006103515767,1.9809811564813913,3.101996612548831,-1.5154420116556508,7.719435236753313,0.7932773004465901,5.410715924651072,-3.9860335525560657,58.119557798731414,-5.236825224896954,2.308719312102242,3,-2.12499618530272,-4.474998474121094,0.8575038909912109,0.9500045776367188,3.0400009155273295,2,0.010482991248332851,-3.146354171512609,105.88999938964844,1.0879144833368437,106.56999969482422,-1.6329106589278495,105.6999969482422,0.010482991248332851
9080,2016-03-17,107.69000244140624,107.98999786376952,105.61000061035156,106.31999969482422,101400.0,0.00795587918991858,1.4162487268164612,0.88387535009179,74.82621797647569,66.30014256514319,-1.6756540957583326,-4.277063840331692,0.17411421943796768,2.730696349148303,20.93699496771828,2.3799972534179545,2.2934778679041443,3.6665027618408033,-1.193020328006682,8.526025851688289,1.2367412169170535,6.096264306764553,-4.181315483280571,88.37927695663801,21.772484341727647,2.4297615449237457,3,-1.735004425048814,-3.9500045776367045,-1.1050014495849467,0.09999847412110796,2.1399993896484517,3,0.03361495993239627,-1.0632488065836057,106.83999633789062,-3.146354171512609,105.88999938964844,1.0879144833368437,106.56999969482422,0.03361495993239627
9081,2016-03-18,106.75,108.48999786376952,106.41000366210938,108.19000244140624,229900.0,-0.008728780946195003,1.0392167129169212,-1.0510945653202952,68.60983938960425,66.83919330483502,-0.4104071587846221,-3.1413426496955026,0.8479131413018308,3.770715349015063,20.244682803647333,2.079994201660142,2.697462858976621,2.5000003814697322,-2.427393185920522,7.4273939488599865,0.03630359777460512,4.963697165164859,-2.6651557698181563,52.845520050449565,-14.450414617485748,2.4636967836951267,3,-0.1399993896484375,-2.920001983642578,-2.987499237060547,1.0400009155273438,3.739997863769517,4,0.054988316127232206,1.4162487268164612,107.69000244140624,-1.0632488065836057,106.83999633789062,-3.146354171512609,105.88999938964844,0.054988316127232206
9082,2016-03-21,107.13999938964844,108.73999786376952,105.97000122070312,107.20999908447266,169100.0,0.0036533900669641906,-1.2987561850431846,0.04861081676768581,69.11760580999939,66.87825246934159,-0.5370806394369936,-3.1593387842361835,0.17560165691892848,3.454636116112141,19.32277257734642,2.769996643066392,3.0205721588168615,2.550999832153323,-2.1784782122395825,7.280477876546229,0.18626080995687744,4.915738854349769,-2.438433650764324,59.39084820002244,-9.692581303307954,2.3647390221964493,3,-0.36999893188477984,-3.170001983642578,-3.4924983978271484,0.6500015258789062,2.4300003051757812,0,0.04274782394200005,1.0392167129169212,106.75,1.4162487268164612,107.69000244140624,-1.0632488065836057,106.83999633789062,0.04274782394200005
9083,2016-03-22,104.66999816894531,107.02999877929688,103.77999877929688,106.63999938964844,165900.0,-0.02305395963014878,1.3636363636363635,28.14299727520436,61.27768822672509,66.10749369397136,1.8745141090305708,-0.48003567220624177,2.3996920630633554,5.97712114022579,18.485463899859713,3.3600006103515625,3.004360139395402,-0.06750144958496662,-4.597332434119011,4.4623295349490775,-2.3324169418519887,2.1974140426820554,4.0699996948242045,17.94353939367842,-52.722908641144755,2.2649154922670194,3,1.5900001525878906,-0.7000007629394531,-0.99749755859375,3.1200027465820312,10.830001831054688,1,0.057705178381472155,-1.2987561850431846,107.13999938964844,1.0392167129169212,106.75,1.4162487268164612,107.69000244140624,0.057705178381472155
9084,2016-03-23,108.88999938964844,109.3000030517578,103.12999725341795,104.5199966430664,223900.0,0.04031719971841152,1.377646946410603,-2.2182741313339425,67.80485807894128,66.75018028492164,-2.3863718387318045,-4.377908661357679,-2.022575785681596,1.8482477021507009,17.252909685230165,6.170005798339844,3.0323932564011784,3.805499649047846,-0.8856320306677787,8.49663132876347,1.4599338091900336,6.151065488905658,-5.1100006103515625,93.3548901652624,21.639293326628675,2.3455658398578128,3,-2.674999237060561,-4.6399993896484375,-5.217498779296875,-1.0999984741210938,7.6100006103515625,2,-0.011112123163329546,1.3636363636363635,104.66999816894531,-1.2987561850431846,107.13999938964844,1.0392167129169212,106.75,-0.011112123163329546
9085,2016-03-24,109.44000244140624,109.66000366210938,107.93000030517578,108.88999938964844,219700.0,0.005050996922037587,2.4949368844499933,0.12585874280925327,64.89360119148273,66.43250960466355,-2.708580991863471,-4.7036034334622485,-2.8599894183362835,1.2545816760260493,16.44314764114336,1.7300033569335938,2.8859501436270705,4.060002517700184,-0.9523910999508018,9.07239613535117,1.553805708874691,6.566199326525677,-6.310005187988281,96.63091876280063,26.47003134699044,2.5061968088254925,3,-3.045001983642564,-5.0100021362304545,-5.767501831054673,-1.650001525878892,10.729995727539077,3,0.004020420341705355,1.377646946410603,108.88999938964844,1.3636363636363635,104.66999816894531,-1.2987561850431846,107.13999938964844,0.004020420341705355
9086,2016-03-28,110.52999877929688,111.30999755859376,108.6500015258789,109.12000274658205,264900.0,0.009959761637196696,-1.2638278807476284,2.5636149257872507,65.6845577446638,66.3183032363393,-3.398811783610853,-5.3371446475903355,-4.147482372549717,0.11532099758809977,15.235429426109103,2.659996032714858,2.688358582465156,4.686499023437506,-0.43499111749517283,9.807989164370184,2.1257539529711664,7.247244093903845,-7.4000015258789205,90.46456295602638,23.03953317293653,2.560745070466342,3,-3.3100013732910156,-5.275001525878892,-6.8574981689453125,-2.7399978637695312,8.760002136230469,0,-0.006333094688980467,2.4949368844499933,109.44000244140624,1.377646946410603,108.88999938964844,1.3636363636363635,104.66999816894531,-0.006333094688980467
9087,2016-03-29,110.94000244140624,112.61000061035156,109.41000366210938,110.97000122070312,149600.0,0.0037094333360849774,-1.071197890432876,-0.021275789861003414,64.04356508438514,66.41944067777743,-3.490840579295991,-5.2964836277866,-4.789107338820386,-0.3197089625150653,14.125437740457969,3.1999969482421875,2.7101275102769478,4.638002395629869,-0.5887980284840921,9.86480281974383,2.024602183572881,7.251402607686856,-7.31920516967773,82.38399179759888,17.417930846211448,2.6134002120569826,3,-3.07000350952147,-5.035003662109361,-7.1975021362304545,-3.150001525878892,9.879997253417983,1,-0.004056287792803981,-1.2638278807476284,110.52999877929688,2.4949368844499933,109.44000244140624,1.377646946410603,108.88999938964844,-0.004056287792803981
9088,2016-03-30,111.5999984741211,112.01000213623048,109.7699966430664,111.23999786376952,127400.0,0.005949125817474643,2.7965939508359274,-12.000508646993772,62.71183761905662,66.55219679125933,-3.638301020488555,-5.4764509823397844,-5.662034481199726,-1.0159969735955485,12.689231168950382,2.2400054931640767,2.715896634203858,4.814998626708984,-0.4991996497619198,10.129196903179889,2.1578994884735323,7.4720977649444364,-7.2600649353027364,89.34597279976953,27.108073954474783,2.6570991382354543,3,-3.729999542236328,-5.694999694824219,-7.697498321533203,-3.80999755859375,9.830001831054688,2,-0.018189953468212727,-1.071197890432876,110.94000244140624,-1.2638278807476284,110.52999877929688,2.4949368844499933,109.44000244140624,-0.018189953468212727
9089,2016-03-31,110.56999969482422,111.5500030517578,110.08000183105469,111.31999969482422,296100.0,-0.009229379868994525,1.4297406020252799,-2.0833298012121415,64.12066384506565,65.36269077665821,-2.261366044475352,-3.9097238744664224,-4.918064475589816,-0.014596961629933958,11.050328169728905,1.5199966430664062,2.678239708614356,3.316999816894537,-1.5606279616721679,8.194627595461242,0.8781859276111845,5.755813706177889,-5.568460790283211,56.410239690129224,-4.616959370419927,2.43881388928335,3,-2.700000762939453,-4.465000152587891,-5.979999542236328,-2.779998779296875,12.330001831054688,3,0.044587142251810485,2.7965939508359274,111.5999984741211,-1.071197890432876,110.94000244140624,-1.2638278807476284,110.52999877929688,0.044587142251810485
9090,2016-04-01,113.13999938964844,113.62999725341795,110.11000061035156,110.11000061035156,164300.0,0.02324319166064459,-1.3234310634826219,-4.039998372395833,71.04072144350843,65.63278878264757,-4.444355221808337,-5.931673977776157,-7.7485146223690435,-2.617701871008606,9.623426705744414,3.519996643066392,2.834412474227676,5.345999526977536,0.37286955165644997,10.319129502298622,2.859434539316993,7.832564514638079,-7.529783548642584,90.16067702508536,25.93620881910263,2.486564987660542,4,-4.760002136230483,-6.525001525878906,-8.549999237060547,-5.349998474121094,9.400001525878906,4,0.0296977251942514,1.4297406020252799,110.56999969482422,2.7965939508359274,111.5999984741211,-1.071197890432876,110.94000244140624,0.0296977251942514
9091,2016-04-04,111.37000274658205,113.72000122070312,110.76000213623048,113.41999816894531,163300.0,-0.0156443048666689,1.2339602868650585,-0.6765664185643592,62.917122117111674,64.94384615010448,-2.1792657530778428,-3.8079651360337863,-6.277801088637247,-0.8521598060662683,9.209306086657913,2.959999084472642,2.944111870572314,3.2275028228759908,-1.721003158658462,8.176008804410444,0.7532498321087644,5.701755813643217,-4.957808764334985,45.475642568859634,-19.52993698354883,2.4742529907672277,4,-2.9450035095214986,-4.710002899169936,-6.732503890991225,-3.5800018310547017,11.81999969482419,0,0.07901584991774935,-1.3234310634826219,113.13999938964844,1.4297406020252799,110.56999969482422,2.7965939508359274,111.5999984741211,0.07901584991774935
9092,2016-04-05,110.12999725341795,111.44000244140624,109.37000274658205,110.94000244140624,140200.0,-0.011134106694651646,1.2872859244396733,0.3951253642578843,61.07627039935518,64.92146639150782,-0.5258217945433188,-2.2891701961523694,-5.416653701003597,0.3892283708462543,8.687901674180004,2.0699996948241903,2.7811970595164013,1.735997390747059,-3.070684702974475,6.542679484468593,-0.6673436561137152,4.139338437607833,-2.840866402556159,17.471144216653236,-50.06130741576349,2.403341046860769,4,-1.7049980163574077,-3.469997406005845,-5.492498397827134,-2.339996337890611,12.770004272460952,1,0.08317446554576313,1.2339602868650585,111.37000274658205,-1.3234310634826219,113.13999938964844,1.4297406020252799,110.56999969482422,0.08317446554576313
9093,2016-04-06,110.44000244140624,110.79000091552734,109.41999816894531,110.11000061035156,176200.0,0.0028149023492203273,1.6602026606619062,-0.4074070585575652,59.72973820063556,64.02423084947387,0.07679779713325274,-2.395956143782527,-6.088126346517299,0.06549743026629073,8.82278992451333,1.3700027465820312,2.7986164697305327,1.8390026092529155,-2.944505016433581,6.622510234939412,-0.5527512035903328,4.230756422096164,-2.379167146163482,24.597702762191993,-42.30264118984204,2.391753812843247,4,0.38499832153321734,-3.7800025939941264,-5.8025035858154155,-2.650001525878892,13.5,2,0.09398765867399428,1.2872859244396733,110.12999725341795,1.2339602868650585,111.37000274658205,-1.3234310634826219,113.13999938964844,0.09398765867399428
9094,2016-04-07,108.61000061035156,110.86000061035156,108.3000030517578,110.12000274658205,176500.0,-0.016570099516482473,-1.4037566757288042,-4.575738660008563,52.36139027229251,62.631762969563844,2.08183179655623,-0.5085435259407234,-4.648954326245857,1.8580593175030202,9.186287603953486,2.559997558593764,2.745679145536485,-0.043999099731451,-4.801896617801006,4.713898418338104,-2.4229478587662356,2.3349496593033336,5.1100006103515625,5.719514083416866,-56.04880633780718,2.3789487590347806,4,2.4000015258789062,-1.9500007629394531,-3.972501754760742,-0.8199996948242188,13.699996948242202,3,0.11803700969321551,1.6602026606619062,110.44000244140624,1.2872859244396733,110.12999725341795,1.2339602868650585,111.37000274658205,0.11803700969321551
9095,2016-04-08,109.9499969482422,109.95999908447266,108.5,108.9800033569336,104300.0,0.012337688337725083,1.9494994643999353,-0.6423789530060311,58.04828008621063,61.78328767418015,0.9183615037748183,-1.634640785586086,-6.323588334727319,0.5261965489450375,9.28832768995347,1.4599990844726562,3.048647183903455,1.1069972991943473,-3.5343154100908265,5.748310008479521,-1.2136590554482325,3.427653653836927,3.6616043090820227,30.442702101603743,-31.113639208884656,2.320656354642586,4,1.060005187988267,-3.274997711181655,-5.349998474121108,-2.159996032714858,13.420005798339844,4,0.11778085436175845,-1.4037566757288042,108.61000061035156,1.6602026606619062,110.44000244140624,1.2872859244396733,110.12999725341795,0.11778085436175845
9096,2016-04-11,108.33999633789062,111.2300033569336,108.2300033569336,110.16000366210938,120500.0,-0.014643025511946739,-1.9411861503594054,-1.87630860711502,52.84359384152558,60.538846424973535,2.441825079895466,0.19318769817758152,-4.672471227274457,2.1436733803336665,9.308651519981682,3.0,2.82749178687601,-0.6350032806396513,-5.04431254568604,3.7743059844067375,-2.8396579131628528,1.5696513518835502,5.165372955322269,3.4265735927803713,-55.99109192441236,2.204654632523198,4,2.6350059509277344,-0.9199943542480469,-3.7949981689453125,-0.5499954223632812,10.660003662109375,0,0.13106890398398918,1.9494994643999353,109.9499969482422,-1.4037566757288042,108.61000061035156,1.6602026606619062,110.44000244140624,0.13106890398398918
9097,2016-04-12,109.36000061035156,109.66999816894531,108.18000030517578,108.3000030517578,117400.0,0.009414844996669114,-1.2922990246135426,-0.5824138971796584,61.93384289123244,60.452402566326406,1.3121104293243064,-0.6398869387097363,-5.562254769221582,1.0921251495422837,9.321127045051192,1.4899978637695312,2.6826204058429823,0.24550094604492756,-4.017547995009238,4.508549887099093,-1.8860235244821553,2.3770254165720104,3.93435404541016,38.68849588513395,-24.902352012848446,2.131524470527082,4,1.5900001525878906,-0.9350013732910156,-5.680000305175781,-1.5699996948242188,9.199996948242202,1,0.12646307382834432,-1.9411861503594054,108.33999633789062,1.9494994643999353,109.9499969482422,-1.4037566757288042,108.61000061035156,0.12646307382834432
9098,2016-04-13,109.63999938964844,110.0199966430664,108.19000244140624,109.72000122070312,158000.0,0.002560339957335067,4.382393860515256,-0.07547359935509775,52.387013620236,59.14866365245644,0.8100310758825628,-0.6582913634209433,-5.720601304468289,0.7598557292801615,9.595091060661762,1.8299942016601705,2.4325423936890616,0.33799972534180256,-3.6488248319567305,4.324824282640336,-1.6554125533074568,2.331412003991062,3.3474940050781328,47.868774545363586,-11.463185797633408,1.9934122786492643,4,1.3100013732910156,-1.2150001525878906,-8.23499870300293,-1.8499984741210938,9.209999084472656,2,0.12094128247033176,-1.2922990246135426,109.36000061035156,-1.9411861503594054,108.33999633789062,1.9494994643999353,109.9499969482422,0.12094128247033176
9099,2016-04-14,107.95999908447266,110.1999969482422,107.6500015258789,109.76000213623048,114400.0,-0.015322877731923756,-1.1074358279160506,22.499523173755662,45.60569178068853,56.32254924547645,2.3254100324525666,1.169900352261493,-3.9066259195248705,2.3710584335464233,9.464055084148386,2.5499954223632955,2.144114912278525,-1.398000717163086,-5.268997939696646,2.4729965053704746,-3.333499328429866,0.5374978941036943,4.73904472488087,8.659145252515781,-44.05640447657905,1.9354986112667822,4,2.7250022888183594,0.4650001525878906,-5.704999923706055,-0.1699981689453125,10.180000305175781,3,0.14801781671404157,4.382393860515256,109.63999938964844,-1.2922990246135426,109.36000061035156,-1.9411861503594054,108.33999633789062,0.14801781671404157
9100,2016-04-15,111.30999755859376,111.37999725341795,107.72000122070312,107.72000122070312,163800.0,0.03102999724462685,-1.0389970842506955,-1.9944390285254023,52.04188096870115,55.114189117875284,-1.465596201199645,-1.9973995624110188,-7.016806368884488,-1.0297544167803778,9.76236127022312,3.6599960327148295,1.905263227642422,1.770998001098647,-2.110125125200881,5.652121127398175,-0.169563562051124,3.711559564248418,0.9851228680817883,98.12333042884276,48.109778242655416,1.940561563149766,4,-1.764995574951186,-2.8849983215332173,-8.514997482299819,-3.5199966430664205,6.959999084472642,4,0.09882310880664225,-1.1074358279160506,107.95999908447266,4.382393860515256,109.63999938964844,-1.2922990246135426,109.36000061035156,0.09882310880664225
9101,2016-04-18,112.62000274658205,112.6500015258789,110.31999969482422,111.26000213623048,153100.0,0.011768980475439283,2.28169695146201,0.37883064001972017,54.199999160766986,54.35015898025436,-2.882799256120009,-2.998842935487531,-8.03781245103255,-2.3863463339398976,10.473685614446776,2.3300018310546875,1.744222863326499,2.787503051757824,-1.09338181571691,6.668387919232558,0.8470606180204641,4.727945485495184,-4.970001220703139,99.40002441406278,51.27186543527045,1.9404424337373662,4,-2.470001220703139,-4.195003509521499,-9.620004653930678,-4.830001831054702,7.559997558593736,0,0.09545373590684147,-1.0389970842506955,111.30999755859376,-1.1074358279160506,107.95999908447266,4.382393860515256,109.63999938964844,0.09545373590684147
9102,2016-04-19,111.72000122070312,112.9000015258789,111.51000213623048,112.87000274658205,105100.0,-0.007991489113209349,1.2975213906946303,-0.845588977773799,50.296449280579466,53.302015766914806,-1.937260557649111,-1.8320567119213251,-6.805921596795656,-1.5499746208496674,11.079674155006025,1.3899993896484233,1.1594265954411185,1.658501434326169,-2.0917351396157216,5.40873800826806,-0.21661685264477626,3.5336197212971143,-4.0,77.5238037109375,33.17974149412678,1.8751182869709424,4,-1.4449996948242188,-3.295001983642578,-8.720003128051758,-3.9300003051757812,9.010002136230469,1,0.06516289562972011,2.28169695146201,112.62000274658205,-1.0389970842506955,111.30999755859376,-1.1074358279160506,107.95999908447266,0.06516289562972011
9103,2016-04-20,110.70999908447266,111.97000122070312,109.63999938964844,111.7300033569336,81200.0,-0.009040477311087813,2.1066691080729165,0.8869590600598299,50.34619009779352,53.07810463641491,-0.9889280994087528,-0.3650689568774226,-5.523405771647674,-0.6121970784635664,10.543849460073137,2.3300018310546875,0.8152877062566972,0.3464992523193331,-2.4192112515555664,3.1122097561942326,-1.0363559996181095,1.7293545042567757,-2.7827978515625063,58.285667782738095,14.828933043655432,1.3828552519374468,4,-0.43499755859375,-2.2849998474121094,-7.710000991821289,-2.9199981689453125,9.950004577636719,2,0.07090595735739735,1.2975213906946303,111.72000122070312,2.28169695146201,112.62000274658205,-1.0389970842506955,111.30999755859376,0.07090595735739735
9104,2016-04-21,107.68000030517578,110.63999938964844,107.29000091552734,110.63999938964844,125300.0,-0.02736879057315289,1.263513182618378,2.901947731386599,36.79885160728131,50.717057027644984,2.118008113659158,2.70849790880186,-2.332367615200326,2.311896125406534,10.78658610076725,3.4199981689453125,0.505100325251874,-2.622999572753912,-5.571335252293309,0.3253361067854854,-4.0971674125236035,-1.1488317329842204,5.220001220703125,6.951860021705013,-29.333203824104533,1.4741678397696971,4,2.4150009155273438,0.7449989318847656,-4.672502517700195,0.1100006103515625,14.110000610351562,3,0.10373326650527881,2.1066691080729165,110.70999908447266,1.2975213906946303,111.72000122070312,2.28169695146201,112.62000274658205,0.10373326650527881
9105,2016-04-22,109.87999725341795,110.27999877929688,107.72000122070312,107.77999877929688,205500.0,0.020430877990408325,-1.3063107646943595,-0.7094591633953861,46.47085652990383,50.008975104131466,-0.10388737312386809,0.57250713860806,-4.327289130125891,0.00876961622596184,11.19004077880572,2.5999984741210938,0.24700976888014736,-0.44500236511231606,-3.372718645929936,2.482713915705304,-1.9088605055211332,1.018855775296501,2.9078042602539256,46.1674876311342,10.588713858316154,1.4638581404088127,4,0.21500396728517046,-1.4549980163574077,-6.339998245239244,-2.089996337890611,11.35000610351564,4,0.07517293722878704,1.263513182618378,107.68000030517578,2.1066691080729165,110.70999908447266,1.2975213906946303,111.72000122070312,0.07517293722878704
9106,2016-04-25,109.83000183105469,110.75,109.12999725341795,109.87999725341795,116000.0,-0.00045500021489774944,-1.234479492778382,-0.02380736128115132,49.246999661043596,48.599325856332705,0.20080964216442965,0.5980331501496039,-4.077597592990514,-0.04330713829034494,11.435289138429928,1.6200027465820455,0.2880159318266351,-0.4599979400634737,-3.3941249353739096,2.474129055246962,-1.9270614377186916,1.0070655575917442,2.8478436706542993,45.27630372874717,7.101059556774963,1.4670634976552208,4,0.2649993896484375,-1.4050025939941406,-4.982503890991211,-2.0400009155273438,11.5,0,0.07684598626333883,-1.3063107646943595,109.87999725341795,1.263513182618378,107.68000030517578,2.1066691080729165,110.70999908447266,0.07684598626333883
9107,2016-04-26,110.48999786376952,111.23999786376952,109.19000244140624,110.01000213623048,173700.0,0.006009250857794468,1.0707069150207216,-9.600793529683223,50.123323706569,48.347804754814156,-0.315184674656507,-0.10266854836548589,-4.51579487316549,-0.8108766237864415,11.275882236907526,2.0499954223632812,0.10503886134696927,0.2224983215331946,-2.6975089378875907,3.14250558095398,-1.237505308177191,1.6825019512435802,2.0800907462158307,68.37599870887148,27.30667166377114,1.4600036297103918,4,-0.39499664306639204,-2.06499862670897,-5.269998550415025,-2.6999969482421733,11.700004577636719,1,0.0877002681577903,-1.234479492778382,109.83000183105469,-1.3063107646943595,109.87999725341795,1.263513182618378,107.68000030517578,0.0877002681577903
9108,2016-04-27,109.56999969482422,111.04000091552734,108.29000091552734,110.5199966430664,192200.0,-0.008326528977578795,1.7638114662965718,-1.9791779254221218,52.47933737738679,49.11154315444729,0.6636273258467185,0.6929788496027953,-3.3936552688137454,0.00245111476134241,11.128277144198464,2.75,0.1469523237793453,-0.5959999084472685,-3.4616038865973735,2.2696040697028366,-2.028801897522328,0.8368020806277912,2.894487161271968,57.72153267894345,11.677520212468217,1.432801989075054,4,0.5250015258789062,-1.1450004577636719,-4.200000762939453,-1.779998779296875,13.98000335693358,2,0.10185273061232425,1.0707069150207216,110.48999786376952,-1.234479492778382,109.83000183105469,-1.3063107646943595,109.87999725341795,0.10185273061232425
9109,2016-04-28,115.5,124.26000213623048,112.36000061035156,113.98999786376952,694600.0,0.05412065639948982,-3.989521970912319,-1.5894810388859593,61.58664667839371,50.17207267774646,-4.564335102819143,-5.110772795679793,-9.031030791524586,-5.980062555537813,12.11093793112617,14.690002441406264,0.052638205882587386,5.087500381469724,1.357716748238289,8.817284014701158,3.2226085648539993,6.952392198085448,-8.209999084472656,47.037474901184545,-0.9395156783214844,1.86489181661572,4,0.27500152587890625,-1.8050003051757812,-10.385002136230469,-7.709999084472656,8.180000305175781,3,0.044675356381899345,1.7638114662965718,109.56999969482422,1.0707069150207216,110.48999786376952,-1.234479492778382,109.83000183105469,0.044675356381899345
9110,2016-04-29,116.5,118.48999786376952,114.70999908447266,114.77999877929688,641500.0,0.008658008658008587,-3.0645134826943905,1.1390720446243052,67.48073038225432,51.64770948013395,-5.309011050487456,-6.1620762149272394,-9.769754410386199,-7.062262190184157,12.407789814374908,3.779998779296861,0.22615082839413958,5.919500350952148,1.4442459576233375,10.39475474428096,3.681873154287743,8.157127547616554,-8.870599060058595,51.4088820095355,-2.112415002254835,2.2376271966644055,4,-0.7249984741210938,-0.7249984741210938,-11.267499923706055,-8.709999084472656,6.839996337890625,4,0.04540773318049229,-3.989521970912319,115.5,1.7638114662965718,109.56999969482422,1.0707069150207216,110.48999786376952,0.04540773318049229
9111,2016-05-02,120.16999816894531,120.47000122070312,116.4000015258789,117.47000122070312,221500.0,0.03150213020553916,1.466664200602028,1.5697645535033091,70.79646329434975,53.92548881499731,-8.711525952999509,-9.63288058161858,-13.138180578037677,-10.719227379493361,12.804103397754382,4.069999694824219,0.7989120032373904,9.149498748779294,2.9494018954744803,15.349595602084108,6.049450322126887,12.249547175431701,-12.207985205078131,74.38945739100518,18.207374548909087,3.100048426652408,5,-4.394996643066406,-4.394996643066406,-14.757497787475586,-12.379997253417969,3.4800033569335938,0,0.008820880453855429,-3.0645134826943905,116.5,-3.989521970912319,115.5,1.7638114662965718,109.56999969482422,0.008820880453855429
9112,2016-05-03,119.29000091552734,120.75,118.30999755859376,118.77999877929688,180400.0,-0.007322936396993107,-2.36550998395206,0.18888989358395453,68.1459300935986,55.903237703420096,-7.42569003098464,-8.465482628586301,-11.900656653994233,-9.833736776423677,13.911995618198272,2.440002441406236,1.0077166919718081,7.8115013122558565,0.6151267539321736,15.00787587057954,4.213314033094022,11.40968859141769,-11.002028168212902,68.87914313832272,11.16441982895195,3.5981872791618406,5,-3.5149993896484375,-3.5149993896484375,-13.05250358581543,-11.5,5.75,1,0.01710118953701678,1.466664200602028,120.16999816894531,-3.0645134826943905,116.5,-3.989521970912319,115.5,0.01710118953701678
9113,2016-05-04,120.81999969482422,121.73999786376952,118.30999755859376,119.25,135300.0,0.012825876163588212,1.0117327247709502,3.0784178796355857,74.31922625667214,60.07216822001908,-8.236976160418507,-9.67395452625263,-13.091177313940477,-11.320548651808068,15.135196797565765,3.430000305175753,1.1254264557286433,8.822500228881836,0.5280504336240028,17.11695002413967,4.675275331252919,12.969725126510752,-12.21258635973146,71.09242016544877,6.876207732887707,4.147224897628915,5,-4.829998016357422,-5.0449981689453125,-13.932500839233398,-13.029998779296875,4.169998168945298,2,0.011339205016077436,-2.36550998395206,119.29000091552734,1.466664200602028,120.16999816894531,-3.0645134826943905,116.5,0.011339205016077436
9114,2016-05-05,121.43000030517578,122.19000244140624,120.63999938964844,120.9499969482422,118800.0,0.005048838039168668,-1.818191276122017,0.30573468167923556,71.35022638709377,62.83654264859574,-7.477794783288843,-9.775461014452048,-13.355671721408953,-11.869325745457445,16.978757340395823,1.5500030517577983,1.453014680715711,8.791500854492185,-0.3399291557929587,17.922930864777328,4.22578584934962,13.35721585963475,-12.509535194060263,89.83954819317064,28.676709488342524,4.56571500514257,5,-5.154998779296875,-5.654998779296875,-14.542501449584961,-13.639999389648438,1.120002746582017,3,0.01745864070867209,1.0117327247709502,120.81999969482422,-2.36550998395206,119.29000091552734,1.466664200602028,120.16999816894531,0.01745864070867209
9115,2016-05-06,122.9000015258789,123.52999877929688,120.73999786376952,121.23999786376952,165000.0,0.012105749954778311,-1.0977421612381284,3.458316776603486,71.54234092734613,65.31380278929602,-7.718350572953298,-10.778136800466314,-14.506897581533877,-13.255681148162836,18.995528360142757,2.790000915527358,1.9407335945013386,9.61400184631347,-0.49857047323600057,19.726574165862942,4.557715686538742,14.6702880060882,-13.672745674261094,91.16413048944779,33.398915177404675,5.056286159774733,5,-6.625,-7.125,-15.91250228881836,-15.110000610351562,-0.7000045776367045,4,0.0063466132596641245,-1.818191276122017,121.43000030517578,1.0117327247709502,120.81999969482422,-2.36550998395206,119.29000091552734,0.0063466132596641245
9116,2016-05-09,122.54000091552734,123.20999908447266,120.0,120.0,174800.0,-0.002929215670316787,-1.5275574231879443,1.5301176578729532,73.19898566935719,67.87776522960581,-5.99642430128408,-9.80233232064694,-13.752552419093462,-12.837389345615833,20.46634776062628,3.2099990844726562,3.0790520671303767,8.544001007080084,-2.087096853542562,19.17509886770273,3.228452076768761,13.859549937391407,-13.012090138217275,81.03452811767383,24.704165360264838,5.315548930311323,5,-6.2649993896484375,-6.7649993896484375,-15.042503356933594,-14.75,-0.06999969482421875,0,0.006528443091123881,-1.0977421612381284,122.9000015258789,-1.818191276122017,121.43000030517578,1.0117327247709502,120.81999969482422,0.006528443091123881
9117,2016-05-10,123.19000244140624,123.38999938964844,122.0,122.48999786376952,154700.0,0.0053044028155913026,1.5272751232841855,0.27559225406475374,77.17772680434814,70.62203072149042,-5.202586447871283,-9.869093826265427,-14.008966950627766,-13.43382943833899,22.0532211601712,1.3899993896484375,3.9239667078414158,8.502502441406236,-2.6454961397119092,19.65050102252438,2.9285031508471633,14.076501731965308,-13.367449836917757,93.4866617168177,35.858526443973346,5.5739992905590725,5,-4.88000106811522,-7.4150009155273295,-15.647502899169908,-15.400001525878892,0.6699981689453267,1,0.003734061817974643,-1.5275574231879443,122.54000091552734,-1.0977421612381284,122.9000015258789,-1.818191276122017,121.43000030517578,0.003734061817974643
9118,2016-05-11,122.9000015258789,123.5,120.97000122070312,123.4499969482422,136600.0,-0.002354094567578735,6.784593354226088,-0.7857026081459806,87.6360331045018,73.51640699105799,-3.1546172727771875,-8.995980370409569,-13.326114599037055,-13.10194791939469,23.399144207905763,2.529998779296875,4.786379421579994,7.549501419067383,-3.907479259704573,19.00648209783934,1.8210110796813979,13.277991758453368,-12.788699930755584,82.15304613948182,17.366403175917924,5.728490339385979,5,-3.7800025939941406,-7.125,-15.357501983642578,-15.110000610351562,-0.220001220703125,2,0.01741252533017934,1.5272751232841855,123.19000244140624,-1.5275574231879443,122.54000091552734,-1.0977421612381284,122.9000015258789,0.01741252533017934
9119,2016-05-12,123.94000244140624,124.0500030517578,122.4800033569336,122.66999816894531,162300.0,0.008462171705574395,1.1073743714733593,-2.309117895934107,86.88355880621144,75.67227681594211,-3.208956898576943,-9.251758752759784,-13.929545640786401,-14.092158511847643,25.151284241655315,1.5699996948242045,5.702941288893939,7.790502166748027,-3.7250566393631175,19.30606097285917,2.032722763692462,13.548281569803592,-13.54572683546077,97.28393759348354,28.896957779109,5.757779403055572,5,-3.7150001525878764,-8.16500091552733,-15.197502136230455,-16.150001525878892,-0.20999908447264204,3,0.008471804112313741,6.784593354226088,122.9000015258789,1.5272751232841855,123.19000244140624,-1.5275574231879443,122.54000091552734,0.008471804112313741
9120,2016-05-13,122.30999755859376,124.5,121.66999816894531,123.55999755859376,114200.0,-0.013151564068937915,-1.2371566770804183,-0.9842486573512383,80.2325486835969,76.72073074808068,-0.7466521510174431,-7.120478295775868,-11.908694670373706,-12.395309693260103,26.34666312505202,2.8300018310546875,6.70221323885653,5.610497283935558,-5.982326173770829,17.20332074164196,-0.18591444491764264,11.40690901278876,-11.63840742204259,51.33327907986143,-19.15181467428353,5.796411728853201,5,-0.9049987792968892,-6.414997100830092,-13.474996566772475,-14.51999664306642,2.0699996948241903,4,0.0019622720787730863,1.1073743714733593,123.94000244140624,6.784593354226088,122.9000015258789,1.5272751232841855,123.19000244140624,0.0019622720787730863
9121,2016-05-16,123.37000274658205,124.62999725341795,122.47000122070312,122.47000122070312,145200.0,0.00866654573744463,-3.7999830458186437,-0.7200012207031363,80.6083641917561,78.10544564787594,-1.4583633728412906,-7.730156093651445,-12.624532953132885,-13.404780892917785,27.117147486392355,2.3199996948241903,7.085147672320986,6.133002471923845,-5.658560683446964,17.92456562729464,0.2372208942384475,12.028784049609243,-12.145276215492913,65.57388326179964,-4.964099123187907,5.895781577685399,5,-1.900005340576186,-7.410003662109389,-14.527502059936538,-15.655002593994155,0.75,0,-0.009483713806371474,-1.2371566770804183,122.30999755859376,1.1073743714733593,123.94000244140624,6.784593354226088,122.9000015258789,-0.009483713806371474
9122,2016-05-17,119.0,124.27999877929688,118.2300033569336,123.02999877929688,184900.0,-0.035421923071190964,-1.1723533359814813,-4.477768829737563,69.25274653382996,77.54250345644903,3.2030070932056276,-2.9373913594029233,-7.976613585400088,-9.03468989335127,27.171837389585242,6.049995422363281,7.170908327019362,1.3989997863769474,-10.121832952006628,12.919832524760537,-4.36141658281484,7.159416155568735,-6.970957225571141,12.031209021767664,-57.644143718206436,5.760416369191793,5,2.4300003051757812,-3.0400009155273438,-9.802497863769531,-11.395000457763672,6.8300018310546875,1,0.02915967412355558,-3.7999830458186437,123.37000274658205,-1.2371566770804183,122.30999755859376,1.1073743714733593,123.94000244140624,0.02915967412355558
9123,2016-05-18,118.55999755859376,118.9499969482422,116.87999725341795,118.9499969482422,207400.0,-0.0036974995076154427,9.615399663523759,0.09677407140963992,58.0526186871831,76.0649914897923,3.6752015401584686,-1.9806835633352051,-7.296763003861557,-8.606258165629484,28.097329226055983,2.1200027465820455,6.817306544691988,0.566497421264657,-10.49141894976377,11.624413792293069,-4.962460764249556,6.09545560677887,-5.774897515425565,21.67742329259109,-48.7604339360356,5.528958185514209,5,2.1949996948241903,-2.599998474121108,-8.872497558593764,-13.17999649047853,5.1700057983398295,2,0.04470313057436148,-1.1723533359814813,119.0,-3.7999830458186437,123.37000274658205,-1.2371566770804183,122.30999755859376,0.04470313057436148
9124,2016-05-19,118.8499984741211,119.44000244140624,116.93000030517578,118.2699966430664,138100.0,0.002446026665815504,1.8522593286170363,-1.4871865096443522,56.424265707925045,74.38520535430106,3.3310342354052835,-1.466118073417249,-7.378898195581144,-8.94250629583469,29.68366954295501,2.5100021362304545,6.603728044509694,0.29799842834472656,-9.638060955583626,10.234057812273093,-4.67003126361945,5.266028120308903,-5.354204598337915,25.41937058971793,-45.46642454955611,4.968029691964181,5,1.9049987792968608,-2.8899993896484375,-9.162498474121094,-14.099998474121094,5.230003356933594,3,0.0322255101407396,9.615399663523759,118.55999755859376,-1.1723533359814813,119.0,-3.7999830458186437,123.37000274658205,0.0322255101407396
9125,2016-05-20,118.13999938964844,119.9800033569336,116.11000061035156,119.04000091552734,189700.0,-0.005973909075205008,1.7841682195284605,-1.5517218699850044,43.37900679627495,71.07187436840304,3.682024262958322,-0.11127680363287595,-6.420509409234313,-8.276806079307022,31.24780734296133,3.8700027465820312,6.048885613376399,-0.8250007629394531,-9.89200040281301,8.24199887693409,-5.358500582876232,3.7084990569973257,-3.9761533112071703,23.826286140017395,-44.69064722388982,4.533499819936774,5,2.229999542236328,-2.1800003051757812,-8.584999084472656,-13.389999389648438,5.2700042724609375,4,0.04731677667314216,1.8522593286170363,118.8499984741211,9.615399663523759,118.55999755859376,-1.1723533359814813,119.0,0.04731677667314216
9126,2016-05-23,118.2699966430664,119.48999786376952,117.66000366210938,118.51000213623048,138100.0,0.0011003661256947517,-1.5068560439789944,0.26667231806045744,46.50204706148299,67.6634655080847,3.2213933957949195,0.4463330739505409,-6.2803332614927,-8.477780524162995,33.11752267332749,1.829994201660142,5.597170339975776,-1.1170032501220675,-9.11664734289549,6.882640842651355,-5.116825296508779,2.882818796264644,-3.478181494126531,26.43814586060897,-40.296631753408306,3.9998220463867145,5,2.1000022888183594,-2.30999755859375,-9.284996032714844,-13.519996643066406,6.3000030517578125,0,0.05166145923544119,1.7841682195284605,118.13999938964844,1.8522593286170363,118.8499984741211,9.615399663523759,118.55999755859376,0.05166145923544119
9127,2016-05-24,120.18000030517578,120.4800033569336,117.81999969482422,118.2699966430664,129700.0,0.016149519880969354,1.1195165839898842,-7.958166444147281,47.860967748515925,63.24401380186405,0.9381790174528675,-0.7383539440081108,-7.920445802650335,-10.450610765134584,35.06189943124107,2.660003662109375,5.042186859960509,0.3085002899169922,-6.50866610442462,7.125666684258604,-3.100082907253821,3.7170834870878053,-4.797894229967227,93.13494592211737,25.838047044707736,3.408583197170809,5,0.18999862670898438,-4.220001220703125,-10.892499923706055,-15.430000305175781,7.430000305175781,1,0.032784177329017616,-1.5068560439789944,118.2699966430664,1.7841682195284605,118.13999938964844,1.8522593286170363,118.8499984741211,0.032784177329017616
9128,2016-05-25,120.7300033569336,121.88999938964844,118.58000183105469,120.5,84800.0,0.004576494011991894,1.5960811769035375,0.1204203748382252,47.65102080107486,58.88484291240443,0.05363080843754631,-0.43153408614537625,-8.166680283499119,-11.028147279068577,37.20698308847341,3.30999755859375,4.460307525820269,0.3005031585693416,-4.49289545723569,5.093901774374373,-2.0961961493331813,2.6972024664718646,-4.793023811032469,79.93086024741419,14.845766731768649,2.396699307902519,5,-0.3600044250488281,-4.7700042724609375,-11.380002975463867,-15.980003356933594,5.5699996948242045,2,0.042243007805136346,1.1195165839898842,120.18000030517578,-1.5068560439789944,118.2699966430664,1.7841682195284605,118.13999938964844,0.042243007805136346
9129,2016-05-26,120.66000366210938,122.55999755859376,120.38999938964844,120.79000091552734,87700.0,-0.0005798036352013813,-5.477550416196993,-0.5651972003847813,41.703725681346114,54.603862578821,-0.43646543979789953,0.047285368579025544,-7.818088297109938,-10.945012759659505,36.277044674996205,2.1699981689453267,3.6857202286687425,-0.027496719360357247,-4.22175499087956,4.166761552158846,-2.124625855119959,2.0696324163992443,-4.201443053757245,70.54271634962264,8.394725883138783,2.0971291357596047,5,-0.2900047302246094,-4.700004577636719,-11.310003280639648,-15.910003662109375,5.7599945068359375,3,0.025443391361244405,1.5960811769035375,120.7300033569336,1.1195165839898842,120.18000030517578,-1.5068560439789944,118.2699966430664,0.025443391361244405
9130,2016-05-27,121.79000091552734,122.56999969482422,120.79000091552734,120.79000091552734,76500.0,0.009365135248813328,-2.55999755859375,-7.692470215388227,47.37211291702308,50.91094577051732,-1.8416504430242782,-0.7020737352683568,-8.67802105230426,-12.105467383276391,35.29792353286008,1.9099960327148438,2.74253742583538,0.8380004882812528,-2.885105292973492,4.561106269535998,-1.0235524023461267,2.6995533789086323,-4.841154108471258,84.11406497887542,23.34901067451549,1.8615528906273757,5,-1.595001220703125,-5.615001678466797,-12.530000686645508,-17.040000915527344,4.7600021362304545,4,0.018802864753368898,-5.477550416196993,120.66000366210938,1.5960811769035375,120.7300033569336,1.1195165839898842,120.18000030517578,0.018802864753368898
9131,2016-05-31,121.2300033569336,122.9499969482422,120.61000061035156,122.37999725341795,128900.0,-0.004598058579391551,1.0436709155966475,-1.1499938964843608,43.08886835973042,48.00384819561738,-1.8071792696042053,-0.06175785535373279,-7.818594346584547,-11.574702691078627,33.98247723103052,2.339996337890639,1.7234011604935375,0.22500267028809162,-3.481372539350417,3.9313778799266004,-1.6281849345311628,2.078190275107346,-3.8202875230958,66.47184186770039,9.439128893324217,1.8531876048192575,5,-1.7000045776367188,-4.7700042724609375,-11.970003128051758,-16.160003662109375,4.189994812011719,1,0.017982349623115068,-2.55999755859375,121.79000091552734,-5.477550416196993,120.66000366210938,1.5960811769035375,120.7300033569336,0.017982349623115068
9132,2016-06-01,121.33000183105469,121.7300033569336,120.55999755859376,120.94000244140624,138100.0,0.0008248657209608545,-1.0347764936908983,-0.33913170395140046,44.388855531905705,46.48565228947545,-1.7231131266610333,-0.0011472362391771185,-7.62440087175645,-11.711153902571056,32.54248903351004,1.1700057983398295,0.872082299692849,0.22300109863280682,-3.395899665458657,3.8419018627242707,-1.5864492834129322,2.032451480678546,-3.4870691120420787,62.92913209866177,8.699135888617306,1.8094503820457337,6,-1.8000030517578125,-4.870002746582031,-12.070001602172852,-14.885002136230469,7.1999969482421875,2,0.026704012320720505,1.0436709155966475,121.2300033569336,-2.55999755859375,121.79000091552734,-5.477550416196993,120.66000366210938,0.026704012320720505
9133,2016-06-02,122.19000244140624,122.4000015258789,120.37000274658205,121.52999877929688,83800.0,0.007088111739659064,2.75925062518541,1.6923197308187916,43.6640174663804,45.067846929303826,-2.25073620130442,-0.793954615093412,-8.094522945773306,-12.567848663807482,30.943946920588488,2.029998779296861,-0.11491347632721727,1.0145015716552592,-2.6332744125337086,4.662277555844227,-0.8093864204392247,2.838389563749743,-3.9398458503293057,70.54278236955223,20.85998577219354,1.8238879920944848,6,-2.660003662109361,-5.7300033569335795,-12.9300022125244,-15.745002746582017,5.4599990844726705,3,0.04435713283125908,-1.0347764936908983,121.33000183105469,1.0436709155966475,121.2300033569336,-2.55999755859375,121.79000091552734,0.04435713283125908
9134,2016-06-03,123.5500030517578,123.76000213623048,121.97000122070312,122.23999786376952,140700.0,0.011130211827303338,1.069361204824539,1.9848453322236521,54.57904250595579,46.31229534149058,-3.21167071682504,-2.0943656867669347,-9.176847309429704,-13.916761231804799,29.337280157654245,1.790000915527358,-0.5590100183895572,2.2685020446777173,-1.530488148403947,6.067492237759382,0.36900694813688517,4.1679971412185495,-4.917056020940407,93.8053356259022,42.50003311133732,1.8994950965408335,6,-2.8400001525878764,-5.055004119873033,-14.290002822875962,-17.090003967285142,3.7699966430664205,4,0.0222581945129372,2.75925062518541,122.19000244140624,-1.0347764936908983,121.33000183105469,1.0436709155966475,121.2300033569336,0.0222581945129372
9135,2016-06-06,123.68000030517578,124.0999984741211,122.61000061035156,123.6500015258789,116900.0,0.0010521833282637338,2.425301669706749,0.02289974083457092,51.22917344801419,46.83753160666072,-2.763821711100718,-2.27981870544383,-9.039663609011754,-14.078072905605097,27.469190096033536,1.4899978637695312,-0.564955592635414,2.359499359130865,-1.5245133749449309,6.243512093206661,0.41749299209296,4.30150572616877,-4.687230261002355,88.739982573052,37.61861383207612,1.9420063670379002,6,-2.720001220703125,-4.010002136230469,-8.944999694824219,-11.950000762939439,4.150001525878906,0,0.02215392833933283,1.069361204824539,123.5500030517578,2.75925062518541,122.19000244140624,-1.0347764936908983,121.33000183105469,0.02215392833933283
9136,2016-06-07,123.33999633789062,124.02999877929688,122.75,122.75,99700.0,-0.0027490618244356835,-3.339005844928361,19.66734486266531,75.29134855299414,49.88535169604718,-1.8204463667197217,-1.9782331443621075,-8.46606008715355,-13.73048310242524,25.85828799972721,1.279998779296875,-0.5375638482506275,1.9794956207275334,-1.9732667096202334,5.9322579510753,0.0031144555536428697,3.955876785901424,-4.008992661162523,79.62458426911128,22.58539286204617,1.9763811651738843,6,-1.9999961853027344,-2.9699974060058594,-7.564994812011719,-11.609996795654283,4.150001525878892,1,0.02602567544329526,2.425301669706749,123.68000030517578,1.069361204824539,123.5500030517578,2.75925062518541,122.19000244140624,0.02602567544329526
9137,2016-06-08,123.6500015258789,123.9499969482422,122.5199966430664,122.87000274658205,106100.0,0.002513419792384397,1.0724797930096308,1.3220400351729962,80.11835035424747,53.492832757510804,-1.7729087150588754,-2.373710766901553,-8.54726478213334,-14.048267326426654,24.080304416570385,1.4300003051757955,-0.14801295888459265,2.266500854492193,-1.7361226306273068,6.269124339611693,0.2651891119324432,4.267812597051943,-4.001058234549419,87.93572483421896,25.3319797408816,2.001311742559753,6,-1.4150009155273438,-3.2800025939941406,-7.875,-11.920001983642564,4.0,2,0.014314570329349907,-3.339005844928361,123.33999633789062,2.425301669706749,123.68000030517578,1.069361204824539,123.5500030517578,0.014314570329349907
9138,2016-06-09,125.04000091552734,125.20999908447266,123.19000244140624,123.68000030517578,86800.0,0.011241402122890598,1.376470905027348,1.743593254822208,82.40837938929712,58.015572058394255,-2.7795391526895656,-3.78945375397646,-9.708871293928652,-15.430218078992908,22.86284913234206,2.0199966430664205,0.24700186672987456,3.5495002746582003,-0.7287424647355749,7.8277430140519755,1.4103789049613056,5.688621644355095,-5.092194386472542,94.75313947437205,26.312062528004972,2.1391213696968885,6,-2.25,-4.380001068115234,-9.264999389648438,-13.310001373291001,2.1299972534179688,3,0.02791105116935544,1.0724797930096308,123.6500015258789,-3.339005844928361,123.33999633789062,2.425301669706749,123.68000030517578,0.02791105116935544
9139,2016-06-10,124.98999786376952,125.43000030517578,123.01000213623048,125.0,68500.0,-0.00039989644427151916,4.563196618522675,-0.007354508633564062,88.52639519545896,62.58827008933157,-2.291734451138197,-3.8543699306774926,-9.39314241838811,-15.400477659967109,21.493706871236455,2.4199981689452983,0.5128174626198927,3.4469974517822095,-0.9809582764823688,7.874953180046788,1.2330195876499204,5.660975315914499,-4.621215930281281,84.87966021708304,10.349177332881936,2.2139778641322914,6,-2.089996337890611,-4.219997406005845,-9.107496261596665,-13.259998321533175,2.599998474121108,4,0.021281732199152525,1.376470905027348,125.04000091552734,1.0724797930096308,123.6500015258789,-3.339005844928361,123.33999633789062,0.021281732199152525
9140,2016-06-13,122.5500030517578,124.61000061035156,122.26000213623048,124.41999816894531,120600.0,-0.019521520551357585,1.0888875325520706,186.95957284489216,69.10716365793888,65.4791917891325,0.29882899456470113,-1.4708856597575135,-6.793147492023351,-12.994341235571724,20.289755017829847,2.729995727539034,0.7074012193136525,0.9950023651122848,-3.442995078881495,5.4329998091060645,-1.223996356884598,3.2140010871091675,-1.6750992811008132,9.148299149453534,-68.51337315052653,2.2189987219968894,6,0.34999847412110796,-1.7800025939941264,-6.525001525878892,-10.820003509521456,4.599998474121108,0,0.03892286025526959,4.563196618522675,124.98999786376952,1.376470905027348,125.04000091552734,1.0724797930096308,123.6500015258789,0.03892286025526959
9141,2016-06-14,122.1999969482422,122.8000030517578,121.2300033569336,122.8000030517578,161300.0,-0.002856026885350471,4.233279080413201,0.3208597166916724,60.47715338316716,67.26678043927267,0.8950193332859158,-1.278581271616659,-6.226848507778001,-12.686959408980911,18.772613942191256,1.5699996948242045,1.0163164030444278,0.7034965515136804,-3.6640510744187935,5.071044177446154,-1.4802772614525566,2.8872703644799174,3.2300033569335795,23.095102288457056,-50.43606884191081,2.1837738129662383,6,0.7000045776367045,-1.4299964904785298,-6.1749954223632955,-10.26999664306642,6.040008544921861,1,0.04607205420141769,1.0888875325520706,122.5500030517578,4.563196618522675,124.98999786376952,1.376470905027348,125.04000091552734,0.04607205420141769
9142,2016-06-15,122.47000122070312,123.08000183105469,121.31999969482422,122.75,123500.0,0.0022095276530593733,2.7446756704110125,0.4666598850516471,59.29485220098875,69.00353985422916,0.8981834016487511,-1.3442109984033408,-6.232987736370305,-13.027670538170796,19.11017707093034,1.7600021362304688,1.173590786014472,0.8000007629394474,-3.4232840015057207,5.0232855273846155,-1.3116416192831366,2.9116431451620315,2.8759991455078193,29.523780113423747,-41.413413794141384,2.111642382222587,6,0.8600006103515625,-1.7000007629394531,-6.444999694824219,-10.540000915527344,6.8000030517578125,2,0.04098960229468651,4.233279080413201,122.1999969482422,1.0888875325520706,122.5500030517578,4.563196618522675,124.98999786376952,0.04098960229468651
9143,2016-06-16,123.86000061035156,123.9499969482422,122.0199966430664,122.0199966430664,83400.0,0.011349713201549871,-1.0978218954858285,-6.571471389645777,64.98124799085619,70.15934046366253,-0.2570457990573658,-2.4419909427359983,-7.347523764988409,-14.470313753654935,20.08583529286733,1.9300003051757955,1.5010890960034828,1.9249999999999972,-2.138732235160276,5.9887322351602705,-0.10686611758013953,3.956866117580134,1.40367981567384,62.61902772378666,-8.022388810929684,2.031866117580136,6,-0.529998779296875,-3.0900001525878906,-6.817499160766602,-11.930000305175781,5.5200042724609375,3,0.03059907069958956,2.7446756704110125,122.47000122070312,4.233279080413201,122.1999969482422,1.0888875325520706,122.5500030517578,0.03059907069958956
9144,2016-06-17,122.68000030517578,124.18000030517578,121.23999786376952,124.16999816894531,172700.0,-0.0095268876098904,2.894037459768914,-0.8097797017079026,54.14724360852218,70.48357048149676,0.8790029754206472,-1.0122427086533605,-5.841096893006977,-13.350672780235001,20.79834856232012,2.940002441406264,1.7940925297674113,0.5534996032714901,-3.25080430675024,4.35780351329322,-1.348652351739375,2.455651558282355,2.5030065794677796,42.89935285526936,-24.962266946236518,1.9021519550108632,6,0.6500015258789062,-1.9099998474121094,-5.232500076293945,-10.75,6.769996643066435,4,0.03659926518259149,-1.0978218954858285,123.86000061035156,2.7446756704110125,122.47000122070312,4.233279080413201,122.1999969482422,0.03659926518259149
9145,2016-06-20,123.7300033569336,125.4000015258789,123.0500030517578,123.7699966430664,126800.0,0.008558877153128863,-2.3571553133514507,0.026841170115260347,61.14080360117776,68.91128770907272,-0.18233578248292304,-1.70963809554938,-6.588940738294383,-14.431431798403196,22.02248112730377,2.720001220703125,2.0814122119916902,1.324002456665042,-2.0433979141797636,4.691402827509847,-0.35969772875735373,3.0077026420874375,-2.5,59.95206469436669,-7.7513550904130355,1.6837001854224023,6,-0.40000152587890625,-2.960002899169922,-5.730001449584961,-11.800003051757812,4.489997863769531,0,0.031196903549916,2.894037459768914,122.68000030517578,-1.0978218954858285,123.86000061035156,2.7446756704110125,122.47000122070312,0.031196903549916
9146,2016-06-21,124.37999725341795,124.69000244140624,123.81999969482422,124.5,54100.0,0.005253324810872817,2.4799578863849314,3.0005723006489626,62.95663695073437,67.00443066423793,-0.7479459253620888,-1.9799279451072636,-6.871089501516835,-14.909923266278795,23.31276733719623,0.959999084472642,2.1095662145719984,1.6684963226318246,-1.1890184233693049,4.526011068632954,0.23973894963125986,3.0972536956323893,-3.1399993896484375,75.48068811209305,6.877029229233045,1.428757373000567,6,-1.049995422363267,-3.6099967956542827,-5.729997634887681,-12.329998016357408,5.480003356933608,1,0.022270496330830447,-2.3571553133514507,123.7300033569336,2.894037459768914,122.68000030517578,-1.0978218954858285,123.86000061035156,0.022270496330830447
9147,2016-06-22,124.12000274658205,125.16999816894531,123.76000213623048,124.37999725341795,69200.0,-0.002090324108193875,-1.8775554690541612,2.16657130141727,58.639209056913245,64.3634117384175,-0.4629552289219703,-1.485801610442266,-6.271569667764325,-14.440354873352504,24.409718834388926,1.4099960327148295,2.182609225750525,1.2115016937255945,-1.4475367542807902,3.870540141731979,-0.11801753027759787,2.541020917728787,-2.7968048095703466,69.23082566115293,0.8364127303690765,1.329519224003194,6,-0.790000915527358,-3.3500022888183736,-5.405004501342788,-11.990005493164091,5.8400039672851705,2,0.03319370492598117,2.4799578863849314,124.37999725341795,-2.3571553133514507,123.7300033569336,2.894037459768914,122.68000030517578,0.03319370492598117
9148,2016-06-23,125.83000183105469,125.8499984741211,124.4499969482422,124.9000015258789,84600.0,0.013776982328657983,1.8866201558923406,-3.5769998239337206,59.89582436504532,61.18223720170487,-2.2899171630644872,-2.9451295365269345,-7.624199388374976,-15.935894043192803,25.213520781777166,1.7299957275390483,2.0763748058283653,2.6665008544921847,-0.08930149641294349,5.422303205397313,1.2885996790396206,4.044402029944749,-4.4252678222656385,99.56623339655305,32.96567567460171,1.3779011754525645,6,-2.2900009155273438,-4.850002288818359,-7.135002136230469,-12.955001831054688,3.6699981689453125,3,0.02733849154691237,-1.8775554690541612,124.12000274658205,2.4799578863849314,124.37999725341795,-2.3571553133514507,123.7300033569336,0.02733849154691237
9149,2016-06-24,123.7300033569336,125.62000274658205,122.54000091552734,122.94000244140624,321600.0,-0.016689171450069984,-2.874206472973315,0.849463071281507,50.185333696799276,59.079811650467136,-0.43297692336621196,-0.6359470754345011,-5.129705816727352,-13.616939761718015,25.433218430152632,3.2900009155273438,1.84724472638608,0.4130023956298885,-2.085662619475883,2.91166741073566,-0.8363301119229902,1.6623349031827672,-2.1474587695312692,35.95176190739614,-26.69792261202776,1.249332507552883,6,-0.19000244140625,-2.7500038146972656,-5.372505187988281,-9.85000610351564,4.489997863769531,4,0.045663956781605286,1.8866201558923406,125.83000183105469,-1.8775554690541612,124.12000274658205,2.4799578863849314,124.37999725341795,0.045663956781605286
9150,2016-06-27,124.08000183105469,124.8499984741211,122.11000061035156,123.31999969482422,108900.0,0.002828727589309299,1.3826115801170948,0.9620269056563513,52.74076108579283,58.22021250631443,-0.6069485653102049,-0.8491229244486078,-5.181005532636121,-13.711949729983274,25.574400690874,2.7399978637695312,1.4376291439436102,0.6485008239746151,-1.763924841176248,3.060926489125478,-0.5577120086008165,1.8547136565500466,-2.326759088183607,52.67385951706313,-7.505222363724755,1.2062128325754329,6,-0.535003662109375,-3.1000022888183594,-5.722503662109375,-10.200004577636733,3.4300003051757955,0,0.04327848998986328,-2.874206472973315,123.7300033569336,1.8866201558923406,125.83000183105469,-1.8775554690541612,124.12000274658205,0.04327848998986328
9151,2016-06-28,123.41000366210938,124.23999786376952,122.9499969482422,124.1999969482422,119700.0,-0.005399727265136378,1.9655359898976041,-1.0394619284244528,49.134206402199204,57.09125186200448,0.28244091091627865,-0.007832229045448003,-4.256167365296363,-12.773899909961813,25.602619606610087,1.2900009155273153,0.9472165831914054,-0.13049736022949787,-2.3098400287584013,2.0488453082994056,-1.2201686944939496,0.9591739740349539,-1.4928906899883003,34.75945974064123,-21.003572083545656,1.0896713342644484,6,0.1349945068359375,-1.6550025939941406,-5.245004653930664,-9.53000640869142,4.4699935913085795,1,0.03897575087805105,1.3826115801170948,124.08000183105469,-2.874206472973315,123.7300033569336,1.8866201558923406,125.83000183105469,0.03897575087805105
9152,2016-06-29,124.56999969482422,125.0,123.3000030517578,124.37999725341795,106500.0,0.009399530008044277,2.238080013950879,-0.24051146350415675,48.27585627844232,55.23509722729183,-0.6127846342814536,-0.9619708402383083,-5.113575717473822,-13.632905929842934,25.77859297405881,1.6999969482422017,0.8132703727416555,0.8674987792968807,-1.0904254841572083,2.8254230427509697,-0.11146335243016381,1.8464609110239252,-2.495571302623148,65.77541416008273,14.327032272790852,0.9789621317270433,6,-1.0250015258789062,-2.7350006103515625,-6.405000686645508,-10.690002441406264,4.230003356933565,2,0.04246609078017949,1.9655359898976041,123.41000366210938,1.3826115801170948,124.08000183105469,-2.874206472973315,123.7300033569336,0.04246609078017949
9153,2016-06-30,127.61000061035156,128.07000732421878,124.58999633789062,124.88999938964844,192200.0,0.024403956995864506,-1.0963875356190997,14.315611949886497,57.88208399226052,55.650079492151654,-3.4250928353643246,-3.768302319519023,-7.776864804559381,-16.37816818578196,26.147202593923787,3.5000076293945597,0.9327014150111239,3.636499786376959,1.1350874074442032,6.137912165309714,2.385793596910588,4.8872059758433295,-5.384549414873689,92.28177524033802,43.20075118173099,1.250706189466376,6,-2.519996643066392,-4.2849960327148295,-9.445001602172852,-13.730003356933608,1.1699981689453125,3,0.018415532421250047,2.238080013950879,124.56999969482422,1.9655359898976041,123.41000366210938,1.3826115801170948,124.08000183105469,0.018415532421250047
9154,2016-07-01,126.3000030517578,129.08999633789062,125.9000015258789,127.69000244140624,116900.0,-0.010265633981099587,-1.913234023577976,-0.5110289580271292,62.104591233628135,55.75716700686836,-1.7294689274964128,-2.362863448866918,-5.999929860187947,-14.818613744964594,26.216536138158276,3.1899948120117188,1.0403951816776669,2.1890022277831918,-0.5089966691705996,4.887001124736983,0.840002779306289,3.5380016762600945,-3.7238784885554708,60.02872501590348,5.652902320825625,1.348999448476896,7,-0.7000045776367045,-1.5700035095214702,-8.135004043579087,-12.420005798339844,2.869995117187486,4,0.02533647562091379,-1.0963875356190997,127.61000061035156,2.238080013950879,124.56999969482422,1.9655359898976041,123.41000366210938,0.02533647562091379
9155,2016-07-05,126.41999816894531,127.2699966430664,125.83999633789062,126.3000030517578,107700.0,0.0009500800814576937,-1.749977992311981,-0.08632746034360757,63.827021492323595,55.85387640037827,-1.5955495887499325,-2.389574499132948,-5.712889328505582,-14.678316205847466,26.172202843819793,1.4300003051757812,0.9696533792562008,2.1719974517822322,-0.7061056737258724,5.050100577290337,0.732945889028187,3.6110490145362775,-3.3227638637679178,56.51468347950118,-1.742842746671137,1.4390515627540503,7,-0.8199996948242188,-1.6899986267089844,-8.254999160766602,-12.540000915527358,4.82000732421875,1,0.014238277786970954,-1.913234023577976,126.3000030517578,-1.0963875356190997,127.61000061035156,2.238080013950879,124.56999969482422,0.014238277786970954
9156,2016-07-06,126.5500030517578,127.55999755859376,125.69000244140624,126.08000183105469,115000.0,0.0010283569426947636,-1.9919921874999775,3.9168362156657452,63.49208752017099,56.393085118518016,-1.5481754542717852,-2.389261984917212,-5.424343952539459,-14.549100699998789,26.158154726582794,1.8699951171875284,1.1486690788344163,2.1415019989013473,-0.8779456412641906,5.160949639066885,0.6317781788185783,3.6512258189841162,-2.973347783963348,56.13132588225669,-5.522852202371631,1.5097238200827714,7,-0.9500045776367045,-1.8200035095214702,-8.365003585815415,-12.670005798339844,3.959991455078139,2,0.007585926995829828,-1.749977992311981,126.41999816894531,-1.913234023577976,126.3000030517578,-1.0963875356190997,127.61000061035156,0.007585926995829828
9157,2016-07-07,125.41999816894531,127.87999725341795,124.9000015258789,126.52999877929688,114700.0,-0.008929315334353038,-1.772096918425559,-2.361697292383683,55.248987538301066,55.87676991554643,-0.2395666370863978,-1.1803727098173624,-3.901566866799442,-13.158705212490574,26.09610076151027,2.9799957275390483,1.1392138920963362,0.922997283935544,-2.10658370926393,3.952578277135018,-0.5917932126642,2.437787780535288,-1.402275615543175,18.44448513454861,-41.30773975095944,1.5147904965997403,7,0.18000030517578125,-0.6899986267089844,-7.424999237060547,-11.540000915527358,5.4900054931640625,3,0.0196140896219672,-1.9919921874999775,126.5500030517578,-1.749977992311981,126.41999816894531,-1.913234023577976,126.3000030517578,0.0196140896219672
9158,2016-07-08,128.52999877929688,128.75,125.5999984741211,125.66999816894531,103100.0,0.024796688373111664,-1.1000010172526042,-2.5765757096707675,67.42109431693692,57.79185442889506,-3.2701912428726843,-4.2325083721969605,-6.544899855057707,-15.994293352694868,25.722232787035367,3.3300018310546875,1.132786443294009,3.8584980010986385,0.33538832651566963,7.381607675681607,2.096943163807154,5.620052838390123,-4.106494323135664,86.63488658772631,23.72845313284116,1.7615548372914873,7,-2.9300003051757812,-3.799999237060547,-10.53499984741211,-14.65000152587892,1.32000732421875,4,0.002100710145687801,-1.772096918425559,125.41999816894531,-1.9919921874999775,126.5500030517578,-1.749977992311981,126.41999816894531,0.002100710145687801
9159,2016-07-11,127.6500015258789,128.8699951171875,127.37000274658205,128.8699951171875,102100.0,-0.00684662928324653,1.459016803517021,-0.426571094737853,61.793029240539255,58.79766200164467,-1.9843406130204073,-3.312864872346566,-5.390009831031875,-14.833592605704723,25.272646587394743,1.4999923706054545,1.2088558030716428,2.8455005645751896,-0.92068356562487,6.611684694775249,0.9624084994751598,4.728592629675219,-2.8531777191793424,69.2696332311595,5.7420722612580235,1.8830920651000302,7,-1.6300048828125,-2.490001678466797,-9.65500259399414,-13.770004272460952,-1.1300048828125,0,0.00885230896913769,-1.1000010172526042,128.52999877929688,-1.772096918425559,125.41999816894531,-1.9919921874999775,126.5500030517578,0.00885230896913769
9160,2016-07-12,127.31999969482422,128.61000061035156,126.37999725341795,127.5,133100.0,-0.0025852082029766965,-1.1650463503068256,0.1475420087926107,59.01841915082442,59.895907862603025,-1.2811380338793157,-2.7480795582334565,-4.815520107139264,-14.246226602596124,25.04305136628237,2.230003356933608,1.1352881663172951,2.276998901367193,-1.4921838508363123,6.046181653570699,0.3924075252654404,4.161590277468946,-2.179722085629365,60.95723112106158,-1.0146207354698262,1.884591376101756,7,-1.125,-2.1599998474121094,-7.717498779296875,-13.440002441406264,-1.1599960327148438,1,0.014530305360943796,1.459016803517021,127.6500015258789,-1.1000010172526042,128.52999877929688,-1.772096918425559,125.41999816894531,0.014530305360943796
9161,2016-07-13,127.83000183105469,128.25,126.54000091552734,127.5999984741211,72000.0,0.004005671830449975,2.1962608825857237,-1.2777942610096216,61.208459548754576,61.332863781526605,-1.2272912572902328,-2.9667778147789363,-5.188380381830939,-14.497118198908566,25.42759035115268,1.7099990844726562,1.3832797768837395,2.5055007934570312,-1.2102371332061637,6.221238720120212,0.6476318301254338,4.363369756788629,-2.3737467235641674,73.80365327516792,12.223322909164139,1.857868963331592,7,-0.9900054931640625,-2.670001983642578,-7.515003204345703,-13.950004577636733,2.2500000000000284,2,0.026676082400563406,-1.1650463503068256,127.31999969482422,1.459016803517021,127.6500015258789,-1.1000010172526042,128.52999877929688,0.026676082400563406
9162,2016-07-14,127.48999786376952,129.1199951171875,127.22000122070312,128.21000671386722,112300.0,-0.0026598135211992613,-2.0158582146036053,-3.1304275715661785,55.467707507716035,61.06459972768833,-0.4800042966646316,-2.3519931204736935,-4.683988578691029,-13.867651350441847,25.844816025784077,1.899993896484375,1.5811341010122248,1.9144969940185348,-1.665066448872679,5.4940604369097485,0.12471527257292792,3.7042787154641417,-1.7430434578469942,53.69321568448915,-2.9548328401308055,1.7897817214456095,7,-0.4799995422363139,-2.31499862670897,-6.634998321533189,-11.52999877929686,5.640007019042983,3,0.023688106468504833,2.1962608825857237,127.83000183105469,-1.1650463503068256,127.31999969482422,1.459016803517021,127.6500015258789,0.023688106468504833
9163,2016-07-15,127.6500015258789,128.05000305175778,127.0999984741211,127.6999969482422,69700.0,0.0012550291378965461,1.5333197701033663,0.0694372331069424,64.80361232089079,61.364490959606414,-0.7082133145320029,-2.333121413635965,-4.723679807274294,-13.755718954354165,25.920907475456623,0.9500045776366903,1.925223474636553,1.8850006103515682,-1.7134043018659213,5.4834055225690435,0.08579815424282344,3.684203066460313,-1.5657430488298871,46.350557029768865,-12.381909364568578,1.7992024561087379,7,-0.6400032043457031,-2.4750022888183594,-6.347501754760742,-11.69000244140625,6.159996032714872,4,0.025538598490103093,-2.0158582146036053,127.48999786376952,2.1962608825857237,127.83000183105469,-1.1650463503068256,127.31999969482422,0.025538598490103093
9164,2016-07-18,127.16999816894531,128.72999572753906,127.02999877929688,128.27999877929688,70700.0,-0.0037603082741545224,-1.4460398485097974,22.20204486494104,61.55569910193477,61.11212180511877,-0.10261403114309076,-1.5805258399581419,-4.146126267556468,-13.007801773936137,26.580027844329013,1.6999969482421875,2.218296194611611,1.180497360229495,-2.158403957922502,4.519398678381506,-0.4889532988465106,2.8499480193055007,-0.7821660278824396,28.832172680620854,-29.399858367549403,1.6694506590760039,7,-0.15999984741210938,-1.9949989318847656,-5.444997787475586,-10.919998168945312,6.69000244140625,0,0.02107421540582166,1.5333197701033663,127.6500015258789,-2.0158582146036053,127.48999786376952,2.1962608825857237,127.83000183105469,0.02107421540582166
9165,2016-07-19,127.58999633789062,127.62000274658205,125.45999908447266,126.58999633789062,40000.0,0.003302651372121268,3.0754293281894696,-0.900900405526153,65.9298375382196,61.38298291823527,-0.37905644272107963,-1.7881976267954371,-4.509072348219036,-13.179952060701225,26.420162668302318,2.160003662109389,2.113367117514926,1.4074958801269588,-1.8260625141059847,4.641054274359917,-0.20928331698951297,3.0242750772434306,1.529998779296875,58.19670935102131,-2.8803336182855332,1.616779197116477,7,-0.5799980163574219,-2.414997100830078,-5.754995346069336,-11.229995727539062,6.220001220703153,1,-0.008386235014777976,-1.4460398485097974,127.16999816894531,1.5333197701033663,127.6500015258789,-2.0158582146036053,127.48999786376952,-0.008386235014777976
9166,2016-07-20,127.1500015258789,128.47000122070312,127.05999755859376,127.88999938964844,68500.0,-0.0034485055618820315,-2.0652060338179714,-0.7399978637695312,60.4032255087387,61.95567602606167,0.1732138696721961,-1.1911095601576847,-4.004356264339862,-12.45590634022571,26.379403866778762,1.4100036621093608,2.023643317671244,0.8290008544921932,-2.3155489435585253,3.9735506525429116,-0.743274044533166,2.4012757535175524,1.89679367065429,46.17498014479189,-13.71671205425416,1.5722748990253557,7,0.13999557495117188,-1.9750022888183594,-5.315000534057617,-10.790000915527344,7.489997863769531,2,-0.007786062539433258,3.0754293281894696,127.58999633789062,-1.4460398485097974,127.16999816894531,1.5333197701033663,127.6500015258789,-0.007786062539433258
9167,2016-07-21,128.24000549316406,128.52000427246094,127.13999938964844,127.1999969482422,93700.0,0.008572583202551609,-1.3793112520059982,-1.405421009763572,53.01437390852329,60.354929314015706,-0.5304917007121333,-2.0623658497683977,-5.03659330390839,-13.260780496365811,26.159396662303248,1.3800048828125,1.9250364509831854,1.7130046844482365,-1.3635068503712375,4.7895162192677105,0.17474891703849948,3.2512604518579735,0.735053781127931,85.0155737800539,28.01391949946732,1.5382557674097361,7,-0.9500083923339844,-3.060009002685547,-6.405004501342773,-11.8800048828125,5.699996948242159,3,0.01434806814624423,-2.0652060338179714,127.1500015258789,3.0754293281894696,127.58999633789062,-1.4460398485097974,127.16999816894531,0.01434806814624423
9168,2016-07-22,129.27000427246094,129.97999572753906,127.83999633789062,128.46000671386722,58500.0,0.008031805483287968,-1.0877856345366579,0.7788374072008988,64.60175663388861,60.66701013549897,-1.6142358773234378,-2.973908171069013,-5.98631642413892,-13.999479885571645,25.879093379689355,2.1399993896484375,1.8558159551177482,2.5710033416748104,-0.7186923697640282,5.860699053113635,0.9261554859554053,4.21585119739423,-3.8100051879882812,84.29221277924533,26.53030039465675,1.644847855719414,7,-1.5500068664550781,-3.6600074768066406,-7.220003128051758,-12.910003662109375,4.5999908447265625,4,0.029859986715989217,-1.3793112520059982,128.24000549316406,-2.0652060338179714,127.1500015258789,3.0754293281894696,127.58999633789062,0.029859986715989217
9169,2016-07-25,129.3800048828125,130.17999267578122,128.6199951171875,129.46000671386722,81600.0,0.0008509368509008741,1.0526638089406395,-0.09876799035494775,64.56693504663984,61.283511901700685,-1.6237868645371236,-2.7815323604482103,-6.0466355159877025,-13.802928056539514,26.831053501447066,1.5599975585937216,2.047165946458051,2.398503875732416,-0.7863839479865362,5.583391699451369,0.80605996387294,3.9909477875918924,-3.829605865478513,83.05108306837904,24.093252214329794,1.5924439118594755,7,-1.560009002685561,-3.670009613037138,-7.33000373840332,-13.020004272460938,4.679992675781278,0,0.034240164697735054,-1.0877856345366579,129.27000427246094,-1.3793112520059982,128.24000549316406,-2.0652060338179714,127.1500015258789,0.034240164697735054
9170,2016-07-26,129.44999694824222,131.80999755859378,128.41000366210938,129.75,105100.0,0.0005409805440423909,-1.857150184324435,3.749952317373861,64.35639675244835,61.63328270211111,-1.5196748007616492,-2.5598343880203203,-6.012560454908112,-13.580572046056275,28.287656988969896,3.3999938964844034,1.748963429229974,2.1999961853027656,-0.8578533170720277,5.257845687677559,0.6710714341153619,3.728920936490155,-3.7144141845703444,50.31577662417778,-8.62782439830719,1.5289247511873938,7,-0.8149986267090128,-2.4899978637695455,-7.399995803833036,-13.089996337890653,5.080001831054659,1,0.03406723650887833,1.0526638089406395,129.3800048828125,-1.0877856345366579,129.27000427246094,-1.3793112520059982,128.24000549316406,0.03406723650887833
9171,2016-07-27,128.22000122070312,129.85000610351562,127.98999786376952,129.85000610351562,118400.0,-0.009501705342108924,1.2822118625028258,5.433294339047359,63.72550926223722,62.550816230391234,-0.25539766933006547,-1.0024030112139428,-4.724816983581221,-12.095624330927564,29.714702544881966,1.860008239746108,1.598168136972049,0.7295005798339815,-1.7606115008846928,3.219612660552656,-0.5155554605253485,1.9745566201933116,-2.1199535693359337,23.12638660624126,-39.248887720683236,1.2450560403593365,7,0.4149971008300781,-1.2600021362304545,-6.170000076293945,-11.860000610351562,6.350006103515653,2,0.04359691377844155,-1.857150184324435,129.44999694824222,1.0526638089406395,129.3800048828125,-1.0877856345366579,129.27000427246094,0.04359691377844155
9172,2016-07-28,129.86000061035156,130.8800048828125,128.0,128.30999755859378,136200.0,0.012790511418148576,-1.6543846202527195,-0.9509192690780923,57.61742544076591,61.75235102148848,-1.7029402032691223,-2.3460518648363546,-6.145941256122171,-13.479723848986666,30.994781780542947,2.8800048828125,1.574392381606927,2.1049999237060604,-0.19553205936057338,4.405531906772694,0.9547339321727293,3.2552659152393773,-3.4173559645507794,50.881704064140344,-8.076868850018947,1.1502659915333202,7,-1.2250022888183594,-2.900001525878892,-7.809999465942383,-13.5,6.589996337890653,3,0.03680886151879359,1.2822118625028258,128.22000122070312,-1.857150184324435,129.44999694824222,1.0526638089406395,129.3800048828125,0.03680886151879359
9173,2016-07-29,129.96000671386722,132.05999755859378,129.22000122070312,129.83999633789062,376900.0,0.0007701070618020278,-3.1764633284341093,0.07742589657516669,64.52832615019051,62.082642915739115,-1.6101357317908196,-2.3831603040505627,-6.00721266810848,-13.339811255820138,31.30689917146192,2.8399963378906534,1.4723250141896216,2.0875057220459325,-0.4131899831704118,4.588201427262277,0.8371578694377604,3.3378535746541047,-3.195320893298856,48.40316947942085,-8.86896927536742,1.250347852608171,7,-1.2000083923340128,-2.8750076293945455,-7.910005569458036,-13.600006103515653,7.319992065429659,4,0.030624773175810693,-1.6543846202527195,129.86000061035156,1.2822118625028258,128.22000122070312,-1.857150184324435,129.44999694824222,0.030624773175810693
9174,2016-08-01,129.5,130.22999572753906,128.50999450683594,130.22999572753906,115000.0,-0.0035396021091320673,3.712359691478021,-6.082771773679424,63.490085103529964,61.81155931188471,-0.8770967396108347,-1.761435562605726,-5.318243415375349,-12.660083995779615,31.133383740110343,1.720001220703125,1.5176699894535801,1.4674991607666072,-1.0190130667942867,3.954011388327501,0.22424304698617448,2.7107552745470542,-2.3116892403896117,37.10079236985504,-18.89120521014081,1.2432561137804434,8,0.05999755859377842,-2.4150009155273295,-7.239999771118164,-12.930000305175781,6.910003662109375,0,0.03374513604005802,-3.1764633284341093,129.96000671386722,-1.6543846202527195,129.86000061035156,1.2822118625028258,128.22000122070312,0.03374513604005802
9175,2016-08-02,128.22000122070312,130.77999877929688,127.62000274658205,129.74000549316406,96100.0,-0.009884160457890978,-1.3235254518731416,2.0822098200288455,52.203384862601986,60.900465906758406,0.5606216322629507,-0.3580270334886677,-3.796546188838022,-11.143542411184939,30.771098202845494,3.1599960327148295,1.385208850391038,0.09750022888184162,-2.27075564752505,2.465756105288733,-1.0866277093216183,1.2816281670852874,-0.6419555171740683,13.513494936928183,-38.5637762251594,1.1841279382034462,8,1.3799972534179688,-1.1350021362304545,-5.960000991821289,-11.650001525878906,6.660003662109375,1,0.04554668758611502,3.712359691478021,129.5,-3.1764633284341093,129.96000671386722,-1.6543846202527195,129.86000061035156,0.04554668758611502
9176,2016-08-03,127.51000213623048,128.24000549316406,126.08000183105469,128.24000549316406,69300.0,-0.005537350473507896,4.917791039160561,0.4802640164633747,50.10848302501332,60.577589141923966,1.4830115953931653,0.4506873491625356,-2.852306451319322,-10.191223122785189,29.953899084084455,2.160003662109375,1.325022548904471,-0.6604988098144275,-2.931475676883892,1.6104780572550226,-1.7959872433491597,0.4749896237203046,4.5499954223632955,23.913065666424384,-26.804808910136902,1.1354884335347253,8,1.5599975585937358,-0.005004882812485789,-5.247503280639663,-10.940002441406264,2.590003967285142,2,0.05505447827980037,-1.3235254518731416,128.22000122070312,3.712359691478021,129.5,-3.1764633284341093,129.96000671386722,0.05505447827980037
9177,2016-08-04,127.87999725341795,128.16999816894528,127.2300033569336,127.66000366210938,79600.0,0.002901694855217407,1.3500004768399827,-0.30135969816998526,51.21949048873462,59.090670681351305,1.1807470863180214,0.28926968037596623,-3.040506552393552,-10.328177913162477,29.627653774519924,0.9399948120116903,1.176964265329957,-0.41350364685060015,-2.2893272703037866,1.4623199766025863,-1.3514154585771934,0.5244081648759931,4.060400390625048,30.10027940444713,-20.295519307148247,0.9379118117265925,8,1.1900024414062642,-0.1999969482421733,-5.229997634887681,-11.309997558593736,4.6200027465820455,3,0.052314749878695554,4.917791039160561,127.51000213623048,-1.3235254518731416,128.22000122070312,3.712359691478021,129.5,0.052314749878695554
9178,2016-08-05,128.80000305175778,128.96000671386722,127.98999786376952,128.46000671386722,80500.0,0.007194290100872136,1.9394044481434003,1.5454829200622655,58.25737431203988,58.38960837750686,0.20904357542323737,-0.6424074860762801,-3.7820095224349757,-10.996570058427679,29.09689862538638,1.0800094604492614,1.1888203496756375,0.4930019378661825,-1.3938423132171636,2.3798461889495286,-0.4504201876754905,1.4364240634078556,3.0231866760254604,57.87240397507885,4.552777302849719,0.9434221255416761,8,0.26999664306643467,-0.4750061035155966,-6.1100044250488,-12.230003356933565,1.849990844726591,4,0.05939436114306851,1.3500004768399827,127.87999725341795,4.917791039160561,127.51000213623048,-1.3235254518731416,128.22000122070312,0.05939436114306851
9179,2016-08-08,128.77999877929688,128.88999938964844,127.8000030517578,128.33999633789062,56600.0,-0.0001553126707060093,2.3030008785315084,1.2941387667177462,56.28301102435281,57.49256551882958,0.15084992109490258,-0.5622319733017775,-3.5777978867965317,-10.737682767817674,28.452513742459818,1.0899963378906392,1.2486433855515173,0.4164978027343693,-1.455123755698935,2.2881193611676593,-0.5193129764822686,1.3523085819510214,2.928327190551812,57.44678088040024,4.548099630849947,0.9358107792166483,8,0.29000091552734375,-0.2999992370605469,-4.572494506835923,-11.099994659423814,1.7799987792969034,0,0.06600403851973402,1.9394044481434003,128.80000305175778,1.3500004768399827,127.87999725341795,4.917791039160561,127.51000213623048,0.06600403851973402
9180,2016-08-09,129.16999816894528,130.03999328613278,128.21000671386722,128.69999694824222,133900.0,0.0030284158514148896,-1.5241512849115184,1.0681786655568135,60.72184394739108,57.15882492829112,-0.3163072396016844,-0.8501135689406567,-3.811688891797786,-10.897678298180523,28.62033711369063,1.8299865722655682,1.095631094194033,0.7139972686767351,-1.1230204835271422,2.5510150208806124,-0.20451160742518937,1.6325061447786737,2.4257613181275133,78.03037892741254,23.278163600887694,0.9185088761019373,8,-0.09999847412106533,-0.689998626708956,-4.004999160766573,-10.9799995422363,2.580001831054716,1,0.05605020976848407,2.3030008785315084,128.77999877929688,1.9394044481434003,128.80000305175778,1.3500004768399827,127.87999725341795,0.05605020976848407
9181,2016-08-10,131.24000549316406,136.05999755859378,129.21000671386722,129.41999816894528,98900.0,0.016025449822421933,-5.116089918256286,3.872345951562116,64.42306422624065,57.91500701556609,-2.1376757325571134,-2.794846517284128,-5.68026239157912,-12.708300568118858,29.409330526582096,6.889999389648494,0.9800631030420561,2.613504409790039,0.4222820619519041,4.80472675762816,1.5178932358709858,3.7091155837091065,-5.160003662109375,45.4134175476188,-5.283045694135858,1.095611173919063,8,-0.17000579833984375,-0.7600059509277344,-6.075006484985352,-13.050006866455078,-0.7100067138671875,2,0.027735440698667402,-1.5241512849115184,129.16999816894528,2.3030008785315084,128.77999877929688,1.9394044481434003,128.80000305175778,0.027735440698667402
9182,2016-08-11,130.50999450683594,131.30999755859378,129.57000732421878,130.55999755859378,70700.0,-0.005562412037281916,1.2451442691053607,-0.0274740936986637,56.138552533180224,56.98280994700939,-1.4592193893525973,-1.925716890692513,-4.756370986074032,-11.72674335573771,29.89391326102241,1.739990234375,0.841922059775726,1.7324935913085824,-0.5435510833873707,4.00853826600455,0.5944712539605916,2.870515928656559,-4.230392761230462,32.8086350763956,-13.074812158809792,1.1380223373479808,8,0.5600051879882812,-0.029994964599609375,-5.344995498657227,-12.104995727539062,0.980010986328125,3,-0.003141432998059246,-5.116089918256286,131.24000549316406,-1.5241512849115184,129.16999816894528,2.3030008785315084,128.77999877929688,-0.003141432998059246
9183,2016-08-12,130.91000366210938,131.17999267578122,129.89999389648438,130.47999572753906,93600.0,0.00306496952041857,1.6392109361482186,-8.59963381140799,57.36282182514563,56.3020029160778,-1.9112928365298103,-2.1807822055021404,-4.98157881841334,-11.830887627429902,30.491898389472283,1.2799987792968466,0.8140519120950387,1.9695026397704964,-0.4301348047688407,4.369140084309819,0.7696839175008279,3.169321362040165,-4.434794000244139,37.65136414773323,-3.384780557311032,1.1998187222696637,8,0.15999603271484375,-0.15000534057617188,-5.745004653930664,-12.22000503540039,-0.69000244140625,4,0.01214572067383446,1.2451442691053607,130.50999450683594,-5.116089918256286,131.24000549316406,-1.5241512849115184,129.16999816894528,0.01214572067383446
9184,2016-08-15,129.85000610351562,134.74000549316406,129.27999877929688,131.27000427246094,141900.0,-0.008097147115889602,-3.2656088882001275,-3.302260388204819,51.757504002402655,56.252460598277864,-0.8900209343583185,-0.9588724748164168,-3.7993367688865476,-10.545566727713378,31.101577688914816,5.4600067138671875,0.7302729827718792,0.7755046844482365,-1.50415971246872,3.055169081365193,-0.364327514010256,1.9153368829067148,-3.1831006837158213,20.891736335592313,-18.186941533342527,1.1398321984584794,8,1.2199935913085938,0.9099922180175781,-4.685007095336914,-11.16000747680664,1.9199981689453125,0,0.006160860649717659,1.6392109361482186,130.91000366210938,1.2451442691053607,130.50999450683594,-5.116089918256286,131.24000549316406,0.006160860649717659
9185,2016-08-16,126.5199966430664,130.08999633789062,126.3000030517578,130.08999633789062,121300.0,-0.02564504662244338,1.1232457199520518,2.514087533983086,43.69436802186028,55.539781153483084,2.428908919466579,2.410450186597302,-0.3874482429850872,-7.01609222216554,32.27485285543785,3.7899932861328267,0.4840413219372408,-2.50100479125976,-4.969740914501216,-0.03226866801830397,-3.735372852880488,-1.266636729639032,9.540000915527372,2.254033966458922,-37.23795779315733,1.2343680616207302,8,4.660003662109375,4.240001678466797,-0.9299983978271484,-7.829998016357422,6.69001007080081,1,0.031931718484982774,-3.2656088882001275,129.85000610351562,1.6392109361482186,130.91000366210938,1.2451442691053607,130.50999450683594,0.031931718484982774
9186,2016-08-17,126.16000366210938,126.4800033569336,125.41999816894531,126.23999786376952,184200.0,-0.002845344534529448,2.7856977425375677,0.022407341316056,34.836131185103426,53.719407897524064,2.880144040487579,2.837976720035158,0.06288984356132232,-6.474106662832668,32.99596410813252,1.0999984741210938,0.2506160891600473,-2.811497879028309,-5.470555429766051,-0.15244032829055243,-4.141026654397194,-1.4819691036594378,9.704794006347697,7.939966862913312,-28.867436028597336,1.3295287753688751,8,4.579994201660156,4.579994201660156,-0.48250389099121094,-5.435005187988281,5.8699951171875,2,0.04430878389051207,1.1232457199520518,126.5199966430664,-3.2656088882001275,129.85000610351562,1.6392109361482186,130.91000366210938,0.04430878389051207
9187,2016-08-18,130.08000183105472,131.33000183105472,117.5,120.0,183800.0,0.03107163962553572,1.1987281109791696,-126.00915593707568,50.37451578214458,52.84353472753569,-0.7766367419005746,-0.9877479994192981,-3.7293437010099098,-10.194016620132729,32.94087646335713,13.830001831054716,0.3130086293772649,1.0165004730224894,-1.663236184287257,3.69623713033225,-0.323367855632398,2.3563688016773625,5.367003857421878,72.96982495767121,36.074784763357485,1.3398683286548798,8,-3.3000030517578267,-3.3000030517578267,-4.080003738403349,-8.180004119873075,1.2400054931640625,3,0.0034593860847773605,2.7856977425375677,126.16000366210938,1.1232457199520518,126.5199966430664,-3.2656088882001275,129.85000610351562,0.0034593860847773605
9188,2016-08-19,133.1300048828125,133.80000305175778,130.44999694824222,130.44999694824222,161800.0,0.023447132601666754,-1.4999971532194347,0.26587375473619956,59.75281786972579,53.22906882146603,-3.517767411549272,-3.935518316521211,-6.658317287325303,-13.034702761058213,32.319945359860384,3.720001220703068,0.5446135729541766,3.8735034942627067,0.6336684480295389,7.113338540495874,2.253585971146123,5.493421017379291,1.2401804643554897,90.66125233550562,51.57013652685905,1.6199175231165854,8,-6.350006103515611,-6.350006103515611,-7.037506103515625,-10.515007019042969,-0.529998779296875,4,-0.012318781112432453,1.1987281109791696,130.08000183105472,2.7856977425375677,126.16000366210938,1.1232457199520518,126.5199966430664,-0.012318781112432453
9189,2016-08-22,133.80999755859378,134.28999328613278,132.27000427246094,133.30999755859378,101800.0,0.005107734175927137,1.767124433017881,0.18656661181869622,65.51912429414443,53.762099971105286,-3.8098685459908666,-4.497183250954862,-7.205271563529067,-13.482853231457241,31.634201544463547,2.0199890136718466,0.7821478850267454,4.3319965362549055,0.5042211659980183,8.159771906511793,2.418108851126476,6.245884221383349,-16.30999755859378,97.14117975296962,52.55032957566447,1.913887685128442,8,-7.029998779296889,-7.029998779296889,-7.717498779296903,-11.194999694824247,-1.3999938964844034,0,-0.02682905913901268,-1.4999971532194347,133.1300048828125,1.1987281109791696,130.08000183105472,2.7856977425375677,126.16000366210938,-0.02682905913901268
9190,2016-08-23,133.86000061035156,137.71000671386722,133.16000366210938,134.55999755859378,62100.0,0.0003736869641290941,-3.333355131698483,-1.3999938964844318,68.29967683961547,54.19283470592472,-3.4918358710061455,-4.426825597526658,-7.040251852045287,-13.339405172010544,30.621788319312916,4.550003051757841,0.8913382603507216,4.161499404907232,-0.13844147352662617,8.461440283341105,2.011528965690303,6.3114698441241615,-16.024200744628914,80.9500008682632,32.34963877270881,2.149970439216936,8,-6.2549972534179545,-6.2549972534179545,-7.7675018310546875,-11.245002746582031,-3.1399993896484375,1,-0.015613299927992097,1.767124433017881,133.80999755859378,-1.4999971532194347,133.1300048828125,1.1987281109791696,130.08000183105472,-0.015613299927992097
9191,2016-08-24,133.80999755859378,133.91999816894528,132.71000671386722,133.33000183105472,67800.0,-0.000373547374344807,2.4571335149867752,-0.6857111716620975,67.41041528814475,55.44526390092078,-3.39607540942842,-4.149298119815825,-6.760090304146104,-13.066016020828101,29.815452004905918,1.2099914550780682,1.0510194614242039,3.8319965362549055,-0.7787716838970766,8.442764756406902,1.5266124261789003,6.137380646330897,-15.17922941894534,80.70258357411913,28.53264438935659,2.3053841100759978,8,-6.2049942016601705,-6.2049942016601705,-7.717498779296903,-11.194999694824247,-1.7200012207031534,2,-0.00448390146979738,-3.333355131698483,133.86000061035156,1.767124433017881,133.80999755859378,-1.4999971532194347,133.1300048828125,-0.00448390146979738
9192,2016-08-25,134.63999938964844,135.64999389648438,132.50999450683594,134.11000061035156,75300.0,0.006202838698141422,1.4627564087220852,1.10417395174365,67.23726379998972,56.542424120347896,-3.999183956270116,-4.851576072164534,-7.354247952093004,-13.645738120373935,28.75140676010421,3.1399993896484375,1.174673457336553,4.422998428344727,-0.635792924452403,9.481789781141856,1.8936027519461618,6.952394104743291,-15.246061707031245,57.71345461882464,6.0060448469174545,2.5293956763985666,8,-7.0349960327148295,-7.0349960327148295,-8.407501220703125,-12.025001525878906,-2.3800048828125,3,-0.01938503135905556,2.4571335149867752,133.80999755859378,-3.333355131698483,133.86000061035156,1.767124433017881,133.80999755859378,-0.01938503135905556
9193,2016-08-26,133.94000244140622,135.16000366210938,133.03999328613278,134.80000305175778,56000.0,-0.005199026674208684,1.6835543279862646,-1.6226463983416826,64.6424408484636,57.97408376991022,-3.156077152850287,-4.045536409207415,-6.466488940937452,-12.701940898403308,27.261074741022245,2.120010375976591,1.0781360682313448,3.524001693725552,-1.7984766159572985,8.846480003408388,0.8627625388841409,6.185240848566977,-13.813421997539024,30.698481975562824,-19.44506878884666,2.66123915484142,8,-6.334999084472614,-6.334999084472614,-7.705005645751925,-11.32500457763669,-2.800003051757784,4,-0.019560960649777415,1.4627564087220852,134.63999938964844,2.4571335149867752,133.80999755859378,-3.333355131698483,133.86000061035156,-0.019560960649777415
9194,2016-08-29,133.8699951171875,134.75,133.19999694824222,134.47000122070312,105800.0,-0.0005226767428897494,1.672410617978957,0.697681020563865,63.583779850499546,60.184018417536805,-2.7444776788130127,-3.8275966214095547,-6.167621041300265,-12.356845369701546,26.215157498782148,1.550003051757784,1.1501825620608201,3.235494613647461,-2.2838085424933183,8.754797769788254,0.4758430355770713,5.995146191717851,-13.0400776225203,26.153796495181613,-19.616983283618882,2.759651578070396,8,-6.264991760253892,-6.264991760253892,-7.204998016357422,-10.824996948242188,-1.6199951171875,0,-0.009486733846222561,1.6835543279862646,133.94000244140622,1.4627564087220852,134.63999938964844,2.4571335149867752,133.80999755859378,-0.009486733846222561
9195,2016-08-30,134.05999755859378,134.39999389648438,132.6199951171875,134.39999389648438,84500.0,0.0014193056572531226,9.47069383358765,0.5666547988402965,59.14392613255737,62.884884522809465,-1.9584003665009675,-3.7499080120205974,-6.155686368563579,-12.289257922728027,25.664265771720018,1.779998779296875,1.1903468581070342,3.133497238159208,-2.465314764411488,8.73230924072989,0.33409123687386,5.932903239444556,-12.554876495158581,49.36316410976701,3.4006500482936417,2.7994060012853432,8,-6.4549942016601705,-6.4549942016601705,-7.295001983642635,-10.915000915527386,-1.4100036621094034,1,-0.01230787652195231,1.672410617978957,133.8699951171875,1.6835543279862646,133.94000244140622,1.4627564087220852,134.63999938964844,-0.01230787652195231
9196,2016-08-31,134.52999877929688,135.11000061035156,133.38999938964844,134.53999328613278,90700.0,0.003505902053277943,1.991282656865737,0.02939592496177148,63.258572741354826,64.31644640716615,-1.2474407909701881,-3.8651935898961938,-6.435079965981998,-12.470613998270395,26.127432338662416,1.720001220703125,1.4096601208967456,3.2524986267089844,-2.3246262484543365,8.829623501872305,0.4639361891273097,6.041061064290659,-12.376682289844396,64.33135876141372,16.01490249863069,2.7885624375816604,8,-0.4499969482421591,-6.924995422363267,-6.732500076293945,-10.569999694824205,-2.4700012207030966,2,-0.02832080274410942,9.47069383358765,134.05999755859378,1.672410617978957,133.8699951171875,1.6835543279862646,133.94000244140622,-0.02832080274410942
9197,2016-09-01,134.57000732421878,134.85000610351562,133.22000122070312,134.85000610351562,70600.0,0.00029739496978309354,10.642942779291554,28.015267175649342,62.364861939059885,64.60667352598107,-0.6521425216499779,-3.5608731533853586,-6.271704386149594,-12.235100927687526,26.59240768504475,1.6300048828125,2.057930344730181,2.95800666809086,-2.5633450864123404,8.479358422594046,0.19733079083925986,5.71868254534246,-11.794423225789714,76.77187586356156,25.98662152111463,2.7606758772515954,9,0.4199981689452841,-6.9650039672851705,-6.772508621215849,-10.610008239746108,-0.8100128173828409,3,-0.018429151009504485,1.991282656865737,134.52999877929688,9.47069383358765,134.05999755859378,1.672410617978957,133.8699951171875,-0.018429151009504485
9198,2016-09-02,136.44999694824222,136.55000305175778,134.97000122070312,135.02999877929688,102800.0,0.013970346449443172,-1.0519593757740529,-5.07144414168999,71.12671722317589,65.22973940698455,-2.2480746257467388,-5.099829780823029,-7.977397717231696,-13.830310520549375,26.903476624126192,1.9799957275390057,2.983608455368227,4.455496597290079,-1.3005629457664156,10.21155614034656,1.5774668257618316,7.333526368818326,-13.077035945195632,97.45532056981703,41.11704775041484,2.878029771528242,9,-1.3399963378906534,-8.844993591308608,-8.652498245239286,-12.489997863769545,-3.739990234375,4,-0.030707237340544702,10.642942779291554,134.57000732421878,1.991282656865737,134.52999877929688,9.47069383358765,134.05999755859378,-0.030707237340544702
9199,2016-09-06,137.27999877929688,137.47999572753906,135.83000183105472,136.52000427246094,64300.0,0.006082827772942334,1.8448455032161675,0.5352080893177487,91.00609711775276,67.75267499344426,-2.83189761316288,-5.544659871064198,-8.552165364447148,-14.34098994243709,27.436922832675087,1.6499938964843466,3.472555847257979,4.860498428344727,-1.145972209438412,10.86696906612785,1.8572631094531573,7.863733747236296,-13.333555947817473,95.88483697273197,31.354250639803112,3.0032353188915653,9,-2.285003662109375,-9.674995422363267,-9.357500076293945,-13.194999694824205,-3.6199951171875,1,-0.044726103177780696,-1.0519593757740529,136.44999694824222,10.642942779291554,134.57000732421878,1.991282656865737,134.52999877929688,-0.044726103177780696
9200,2016-09-07,136.41000366210938,136.75999450683594,134.30000305175778,136.75999450683594,92800.0,-0.00633737707549209,13.057461743035432,-0.46051759792800206,87.6008669407204,69.99605851039712,-1.7457269396367394,-4.326260637316551,-7.443066329921862,-13.206979494937087,27.299550302479012,2.979995727539091,3.5296683767101626,3.628503036499012,-2.425864564889963,9.682870637887973,0.6013192358045387,6.655686837193485,-11.913018275334466,74.88278297747357,3.061928653957267,3.027183800694482,9,-1.415008544921875,-8.805000305175767,-8.087505340576143,-12.325004577636705,-2.0899963378905966,2,-0.030496323952998283,1.8448455032161675,137.27999877929688,-1.0519593757740529,136.44999694824222,10.642942779291554,134.57000732421878,-0.030496323952998283
9201,2016-09-08,134.8800048828125,137.0,134.71000671386722,136.11000061035156,83500.0,-0.011216177246697545,-1.9172036426899062,3.5143654357588177,71.35231630748349,70.45328656678531,-0.053625130373802676,-2.645200898518567,-5.665213199858471,-11.4400989654753,25.423933907461134,2.289993286132784,3.3856256327507026,1.9165042877197322,-4.161549878001807,7.9945584534412575,-1.1225227951410375,4.955531370580502,-9.8544986429539,38.96727236257222,-31.357101045322494,3.0390270828607644,9,0.16999053955078125,-7.275001525878892,-6.537506103515625,-10.79500579833983,-2.2400054931640625,3,-0.016533295563457506,13.057461743035432,136.41000366210938,1.8448455032161675,137.27999877929688,-1.0519593757740529,136.44999694824222,-0.016533295563457506
9202,2016-09-09,130.10000610351562,135.47000122070312,130.05000305175778,134.91000366210938,144400.0,-0.03543889832632996,-1.2077369150542774,3.9105807043878476,38.31920395481417,67.52848246749092,4.486448627037987,2.2161298376491914,-0.7251897140194501,-6.434238567199557,22.88254564549108,5.419998168945341,3.06659588287863,-2.8429950714111385,-8.958540933358279,3.272550790536002,-5.900768002384723,0.21477785956244588,-4.567119844696677,0.6729892469588875,-64.30794534702493,3.0577729309735706,9,3.6649932861328125,-2.495002746582017,-1.8125076293945312,-6.0150070190429545,3.569992065429659,4,0.015065267971768215,-1.9172036426899062,134.8800048828125,13.057461743035432,136.41000366210938,1.8448455032161675,137.27999877929688,0.015065267971768215
9203,2016-09-12,132.5,132.52000427246094,129.58999633789062,130.13999938964844,140200.0,0.018447300414227374,1.4416639645997444,-0.4906448665727664,45.541193530025105,65.52375065410487,2.07937808624942,-0.06180680939689864,-3.03197471206272,-8.57599515119449,20.252975078665855,2.9300079345703125,2.821092148106345,-0.5225009918212891,-6.56770435153922,5.522702367896642,-3.5451026716802687,2.5001006880376906,-6.480028922979116,36.88217854525131,-23.038017843014487,3.022601679858969,9,1.0349960327148438,-4.894996643066392,-4.125,-7.639999389648423,2.3200073242187784,0,0.009509392504422065,-1.2077369150542774,130.10000610351562,-1.9172036426899062,134.8800048828125,13.057461743035432,136.41000366210938,0.009509392504422065
9204,2016-09-13,130.64999389648438,132.16000366210938,130.38999938964844,132.05999755859378,69100.0,-0.013962310215212215,1.1987413992455977,-0.5974590243429467,40.26681126577578,63.426293446684696,3.8270478828219723,1.9512467652652958,-1.0661035791582378,-6.427507313092718,16.759824030708,2.1100006103515625,2.4570525239442134,-2.4125064849853572,-8.37940402080821,3.554391050837509,-5.395955252896783,0.5709422829260689,-4.162421393989632,14.30495323523234,-41.18068285671614,2.983448767911431,9,2.8850021362304688,-3.044990539550767,-1.9524955749511719,-5.709995269775376,5.19000244140625,1,0.015767416101182707,1.4416639645997444,132.5,-1.2077369150542774,130.10000610351562,-1.9172036426899062,134.8800048828125,0.015767416101182707
9205,2016-09-14,130.55999755859378,131.28999328613278,129.82000732421878,131.14999389648438,77000.0,-0.0006888353776878242,2.379297039427619,0.4184360322922468,40.16938826374718,60.860828504728296,3.7642045838844354,2.4869349548021944,-0.8627674843970681,-6.0716499978702245,14.783514016265078,1.4699859619140057,2.163730888373408,-2.7045028686523267,-7.971289551169178,2.562283813864525,-5.3378962099107525,-0.07110952739390086,-3.623527687644142,13.090428357858967,-37.58589745618467,2.6333933412584263,9,2.9749984741210653,-2.9549942016601705,-1.784997940063505,-5.2399978637695455,3.7200012207030966,2,0.02374391974175971,1.1987413992455977,130.64999389648438,1.4416639645997444,132.5,-1.2077369150542774,130.10000610351562,0.02374391974175971
9206,2016-09-15,131.75,132.22999572753906,130.30999755859378,130.30999755859378,69700.0,0.009114602203267985,-1.6666596024245137,-2.44069725340099,41.44464329756083,58.53635976678395,2.389690385754079,1.8310737129077665,-1.9274565034865532,-6.985374298305558,13.013939416282616,1.919998168945284,1.9168267770367606,-1.7940002441406193,-5.9493489497896235,2.361348461508385,-3.871674596965107,0.28367410868386855,-4.382588655333663,36.734725653428555,-12.512308728985303,2.0776743528244994,9,1.7849960327148438,-4.144996643066392,-2.9750003814697266,-5.534999847412081,2.399993896484375,3,0.019506696958017322,2.379297039427619,130.55999755859378,1.1987413992455977,130.64999389648438,1.4416639645997444,132.5,0.019506696958017322
9207,2016-09-16,130.52999877929688,132.46000671386722,129.94999694824222,132.22000122070312,214400.0,-0.00925997131463474,1.3133587410521566,-1.1736108167677084,40.20676925665789,55.1008099927264,3.3261277670742686,3.253315295541853,-0.5573056816826067,-5.503922608769898,13.466869973172187,2.510009765625,1.7277643155709939,-3.036501312255865,-7.117076054355863,1.0440734298441328,-5.076788683305864,-0.9962139412058661,-2.7488836198624966,32.0819077080111,-18.705398255670005,2.0402873710500034,9,3.0049972534179688,-2.924995422363267,0.24500083923339844,-2.314998626708956,5.050003051757841,4,0.01616487114137799,-1.6666596024245137,131.75,2.379297039427619,130.55999755859378,1.1987413992455977,130.64999389648438,0.01616487114137799
9208,2016-09-19,131.49000549316406,132.17999267578122,130.66000366210938,131.32000732421878,67200.0,0.007354682623497144,-1.0402461878769498,-0.10059048719706505,43.49729719363398,49.822054445602085,1.7752416219574343,2.281097333796481,-1.4531716273432664,-6.179552417210857,13.85697215350972,1.6499938964843466,1.4332894222413586,-1.9944946289062386,-6.176649712311217,2.18766045449874,-4.085572170608742,0.09658291279626496,-3.311734671552358,63.25752102418758,8.967827703993862,2.091077541702494,9,1.80499267578125,-3.8850021362304545,-0.7150058746337891,-3.2750053405761435,3.529998779296875,0,0.016579151149967553,1.3133587410521566,130.52999877929688,-1.6666596024245137,131.75,2.379297039427619,130.55999755859378,0.016579151149967553
9209,2016-09-20,130.22000122070312,132.25,130.22000122070312,131.8800048828125,58600.0,-0.0096585612548854,-1.4457762662009377,-9.764832600306812,40.09289120123948,44.54339047454866,2.166275297268726,3.44498412634141,-0.10409242156373466,-4.724354398498406,14.1955708528367,2.029998779296875,1.1024413282312082,-3.0849990844726562,-7.509478863191333,1.3394806942460207,-5.2972389738319805,-0.872759195113332,-1.6604609634011922,15.151287460623724,-38.11906887179693,2.2122398893593345,9,3.0749969482421875,-2.614997863769517,0.6949977874755859,-2.005001068115206,5.1300048828125,1,0.03532488143445289,-1.0402461878769498,131.49000549316406,1.3133587410521566,130.52999877929688,-1.6666596024245137,131.75,0.03532488143445289
9210,2016-09-21,131.77000427246094,132.47000122070312,129.53999328613278,130.1300048828125,64900.0,0.011902956820978527,-1.078003170772597,-0.9879492600422833,43.25514760226031,41.42148284063497,-0.12418819289811722,1.8238872319857933,-1.5447404422996271,-6.094237537107787,13.803841373530485,2.930007934570341,0.4460412359974555,-1.4304962158203125,-5.898296439419454,3.037304007778829,-3.6643963276198974,0.8034038959792724,-2.8444453568963866,76.10938386947285,23.236916156018495,2.2339001117995734,9,0.7349929809570312,-4.1650009155273295,-0.8550052642822266,-3.5550041198730185,-1.449996948242159,2,0.03088709063873263,-1.4457762662009377,130.22000122070312,-1.0402461878769498,131.49000549316406,1.3133587410521566,130.52999877929688,0.03088709063873263
9211,2016-09-22,133.21000671386722,133.58000183105472,131.94000244140622,132.41000366210938,69100.0,0.010928150525280289,1.1298786227396533,0.4878069204216811,46.889294207733116,42.373715090959294,-2.0405808068269664,0.35482218220656137,-2.8728416432840618,-7.40251731505947,13.373248374793455,1.8099975585937784,-0.5569410025583466,0.039505767822305415,-4.419110697296418,4.498122232941029,-2.189802464737056,2.268814000381667,-3.9330698863705607,90.8417243905941,39.29901851044659,2.229308232559367,9,-1.650009155273466,-5.605003356933608,-2.2400074005127237,-4.565006256103544,-3.2200012207031534,3,0.00803237002853674,-1.078003170772597,131.77000427246094,-1.4457762662009377,130.22000122070312,-1.0402461878769498,131.49000549316406,0.00803237002853674
9212,2016-09-23,132.02999877929688,132.78999328613278,130.91000366210938,132.78999328613278,43800.0,-0.008858252947205214,3.947376874736778,-0.9499895096224679,39.555779261189635,41.708669061088685,-0.6235900608019733,1.401105131993404,-1.5813760813479973,-6.082260084092269,12.659224597943068,2.300003051757841,-1.562572934717366,-1.0100021362304688,-5.4402142750666656,3.420210002605728,-3.225108205648553,1.2051039331876154,-2.490005493164091,61.63366897562359,15.24184530374913,2.2151060694180926,9,-0.470001220703125,-4.424995422363267,-1.2900009155273438,-3.384998321533203,-1.3800048828125,4,0.016056919918111312,1.1298786227396533,133.21000671386722,-1.078003170772597,131.77000427246094,-1.4457762662009377,130.22000122070312,0.016056919918111312
9213,2016-09-26,131.32000732421878,132.00999450683594,130.6300048828125,131.22000122070312,57200.0,-0.0053775010349347285,-1.1562358438833655,-0.13158792940755532,35.83652795968901,41.21641536041237,-0.11016839420298652,2.0076840647633674,-0.7710373322491932,-5.259153777789223,11.943475562263727,1.399993896484375,-2.1935499744664924,-1.5889938354492017,-6.061891390691471,2.883903719793068,-3.8254426130703507,0.6474549421719473,-1.4532135009766307,44.05966022827783,3.7660929711593596,2.2364487776211384,9,0.23999023437497158,2.3049926757812216,-4.540008544921889,-4.540008544921889,-2.130004882812557,0,0.032439797968624395,3.947376874736778,132.02999877929688,1.1298786227396533,133.21000671386722,-1.078003170772597,131.77000427246094,0.032439797968624395
9214,2016-09-27,132.60000610351562,133.89999389648438,131.97999572753906,132.00999450683594,92500.0,0.009747172615796718,-4.907603464870068,5.899755874273575,41.1188918639756,41.32191576043776,-1.2119145578708697,0.6615822079457416,-1.9182718657060605,-6.427186181558852,11.042776721838415,2.5799865722655966,-1.9653951518437225,-0.24549560546876137,-4.696957447372256,4.205966236434733,-2.4712265264205087,1.980235315482986,-2.4194837646484757,70.18377039025417,32.850033575986885,2.2257309209517513,9,-0.8800125122070312,1.024993896484375,-5.820007324218736,-5.820007324218736,-5.530006408691406,1,0.018250362424992117,-1.1562358438833655,131.32000732421878,3.947376874736778,132.02999877929688,1.1298786227396533,133.21000671386722,0.018250362424992117
9215,2016-09-28,132.41000366210938,133.63999938964844,130.75999450683594,132.6199951171875,64300.0,-0.001432899190501713,1.5600043402777777,-0.3559107249075439,43.858778539072624,41.59015300949463,-0.8179026366337325,0.7606311550533746,-1.6085155801155224,-6.14865724290766,10.346249813299046,2.8800048828125,-2.021425663125285,-0.35299835205077557,-4.770719100517908,4.064722396416357,-2.561858726284356,1.855862022182805,-1.928301948242222,54.43439631921307,16.592344436939463,2.2088603742335664,9,-0.6900100708007812,1.214996337890625,-5.630004882812486,-5.630004882812486,-6.310005187988281,2,0.022203778869372304,-4.907603464870068,132.60000610351562,-1.1562358438833655,131.32000732421878,3.947376874736778,132.02999877929688,0.022203778869372304
9216,2016-09-29,130.72000122070312,132.75999450683594,130.6300048828125,132.05999755859378,86400.0,-0.012763404536404122,-1.8026381833878773,6.381194593809175,51.82137016954988,42.88066422203818,0.7941420793513032,2.2667820640442926,0.19825631233334207,-4.3733086642376975,9.443923490736683,2.1299896240234375,-1.8606979499992065,-1.8525009155273438,-6.277977149396406,2.5729753183417188,-4.065239032461875,0.3602372014071875,6.990005493164091,2.752190833496654,-38.14775177957922,2.2127381169345255,9,0.9999923706054688,2.7899932861328125,-3.114997863769517,-3.114997863769517,-4.650001525878906,3,-0.003059928800100087,1.5600043402777777,132.41000366210938,-4.907603464870068,132.60000610351562,-1.1562358438833655,131.32000732421878,-0.003059928800100087
9217,2016-09-30,132.08999633789062,133.13999938964844,130.5,131.21000671386722,175500.0,0.010480378705584936,-1.295648597188406,-0.6567104693798187,48.71793893056926,43.460735526142095,-0.37022987532841967,0.7393724005390254,-1.071781819623169,-5.659503409580665,8.502258762140075,2.6399993896484375,-1.6444098456318557,-0.3585052490234375,-4.686218919222682,3.969208421175807,-2.522362084123074,1.805351586076199,5.4784103393554915,46.764682122950155,5.135247086291891,2.163856835099629,9,-0.37000274658203125,1.4199981689453125,-4.484992980957017,-4.484992980957017,-1.800003051757841,4,-0.015898182322260923,-1.8026381833878773,130.72000122070312,1.5600043402777777,132.41000366210938,-4.907603464870068,132.60000610351562,-0.015898182322260923
9218,2016-10-03,132.25999450683594,132.6300048828125,130.6300048828125,132.02000427246094,81100.0,0.0012869874605072606,3.0815868962725377,0.2727193910284286,55.62543385144929,45.18657359838763,-0.46882031995545503,0.252311013105043,-1.1709917326392087,-5.739231429948276,7.060697649210485,2.0,-1.5245202798363948,0.02099304199219887,-3.8752673897794523,3.91725347376385,-1.927137173893641,1.9691232578780387,5.025675903320348,51.76463724407824,6.402943076745288,1.9481302158858311,10,-0.5400009155273438,1.25,-4.6549911499023295,-4.6549911499023295,-0.1699981689453125,0,-0.012172997710720113,-1.295648597188406,132.08999633789062,-1.8026381833878773,130.72000122070312,1.5600043402777777,132.41000366210938,-0.012172997710720113
9219,2016-10-04,131.13999938964844,133.42999267578122,130.8800048828125,132.89999389648438,56900.0,-0.008468132191927547,-1.2368475649339536,-7.333608850457782,51.890486938028786,46.146055746806354,0.8888752647209799,0.9367554193165404,0.004690508856242559,-4.551168290063885,5.306218909590529,2.5499877929687216,-1.2974972730835077,-0.7920021057128963,-3.904631301834854,2.3206270904090616,-2.3483167037738895,0.7643124923480968,5.874244204101586,20.382150129019404,-27.86113566751958,1.5563145980609803,10,1.05999755859375,2.3699951171875,-3.5349960327148295,-3.5349960327148295,2.1499938964843466,1,-0.014869581800502463,3.0815868962725377,132.25999450683594,-1.295648597188406,132.08999633789062,-1.8026381833878773,130.72000122070312,-0.014869581800502463
9220,2016-10-05,132.25,132.94999694824222,131.35000610351562,131.69999694824222,82800.0,0.008464241387202476,-1.5600166017652037,-0.3125027093104752,51.63826893848493,46.673719605778786,-0.16302106098603986,-0.5279501382573528,-1.0378329239282778,-5.559928707927384,4.084400783882688,1.8099975585937784,-1.167396726283954,0.5259986877441349,-1.777478114818308,2.829475490306578,-0.6257397135370866,1.6777370890253565,4.503673850000013,59.72711175919233,9.613821255860792,1.1517384012812277,10,-0.0500030517578125,1.2599945068359375,-4.644996643066392,-4.644996643066392,-1.970001220703125,2,-0.03916824427354093,-1.2368475649339536,131.13999938964844,3.0815868962725377,132.25999450683594,-1.295648597188406,132.08999633789062,-0.03916824427354093
9221,2016-10-06,132.64999389648438,133.08999633789062,131.58000183105472,132.16000366210938,77700.0,0.003024528517840297,1.2043793994475216,0.8908863920100335,57.34070207325064,48.64982214045222,-0.7272889205835043,-1.1632155692455513,-1.324657940377108,-5.8722539169823875,2.753828214653295,1.509994506835909,-0.8244157257404936,1.0374931335449276,-0.7893235877926941,2.864309854882549,0.12408477287613096,1.9509014942137242,3.853532999515636,73.37881470680209,20.117820247374205,0.9134083606688068,10,-0.4499969482421875,0.8600006103515625,-5.044990539550767,-5.044990539550767,1.310012817382841,3,-0.04937803033353083,-1.5600166017652037,132.25,-1.2368475649339536,131.13999938964844,3.0815868962725377,132.25999450683594,-0.04937803033353083
9222,2016-10-07,132.05999755859378,132.88999938964844,130.6199951171875,132.88999938964844,60100.0,-0.004447767546457704,4.469877746116371,-1.693915047334272,52.02555929946187,50.44860340042698,-0.14817157564726813,-0.441488087241936,-0.6788854052187503,-5.127353177982911,2.9649141496128237,2.2700042724609375,-0.6606438166606381,0.34949722290042473,-1.340879053839842,2.0398734996406915,-0.49569091546970867,1.1946853612705581,4.203388261566232,51.24568300788614,-0.7198025516810631,0.845188138370139,10,0.13999938964840908,1.449996948242159,-1.2174949645996094,-4.4549942016601705,2.380004882812443,4,-0.04535815519087716,1.2043793994475216,132.64999389648438,-1.5600166017652037,132.25,-1.2368475649339536,131.13999938964844,-0.04535815519087716
9223,2016-10-10,133.75999450683594,134.10000610351562,132.11000061035156,132.11000061035156,62900.0,0.012872913673104502,-1.4121367932380195,-1.987940068021026,62.20688624613405,52.79171388733347,-1.6379008008609617,-2.152615146873586,-2.3054260476405375,-6.653962121300168,3.0888773958892863,2.0400085449218466,-0.6478648700386316,1.986494445800787,0.09077882614769806,3.882210065453876,1.0386366359742567,2.934352255627317,2.2728558805176817,90.22958266466723,32.21906373034811,0.9478578098265431,10,-1.459991455078125,-0.25,-2.4624900817871094,-6.1549911499023295,1.100006103515625,0,-0.025941995837371334,4.469877746116371,132.05999755859378,1.2043793994475216,132.64999389648438,-1.5600166017652037,132.25,-0.025941995837371334
9224,2016-10-11,132.71000671386722,133.82000732421878,132.22000122070312,133.82000732421878,50500.0,-0.007849789444444588,1.8828922950031441,-0.6727301311335935,53.35715889447665,53.847089482378365,-0.6377329264830394,-0.9912028125995391,-1.1778387286957184,-5.439562169676549,3.219539770030243,1.6000061035156534,-0.3782120300013503,0.8335060119629247,-1.0287422101690424,2.695754234094892,-0.09761809910307306,1.7646301230289225,3.101529657992245,60.05761490095054,4.15734511597833,0.9311241110659886,10,-0.4100036621094034,0.7999877929687216,-1.3525047302246378,-5.105003356933608,2.6199951171875,1,-0.004671918804987962,-1.4121367932380195,133.75999450683594,4.469877746116371,132.05999755859378,1.2043793994475216,132.64999389648438,-0.004671918804987962
9225,2016-10-12,133.66000366210938,136.24000549316406,132.85000610351562,133.16000366210938,40600.0,0.007158442469906712,-5.053596730245232,-0.4504502027630765,51.66542615731608,53.82976236990795,-1.5553301874926149,-1.788757707307866,-1.9963326696448576,-6.206616967672858,3.5371528744222567,3.5299987792968466,0.08285578380051106,1.6285026550293082,-0.28763658200475106,3.5446418920633675,0.6704330365122644,2.586572273546352,-3.160003662109375,54.09257886634465,2.504262124279336,0.9580696185170303,10,-0.29000091552734375,-0.39000701904296875,-2.360004425048828,-6.055000305175767,2.6199951171875,2,-0.0027682954200118903,1.8828922950031441,132.71000671386722,-1.4121367932380195,133.75999450683594,4.469877746116371,132.05999755859378,-0.0027682954200118903
9226,2016-10-13,134.32000732421878,135.19000244140622,132.02000427246094,132.74000549316406,64600.0,0.004937929403158403,-1.099333565751627,3.160003662109432,58.81453289635993,54.95160614388468,-1.8449906675322723,-2.3677464064513174,-2.491563822638625,-6.68005901107621,4.0475142778152975,3.169998168945284,0.35135419939152257,2.1600059509277685,-0.0051643692890195325,4.3251762711445565,1.0774207908193603,3.2425911110361767,-3.705207214355511,65.83639458829904,14.877683899874619,1.0825851601083967,10,-0.8900070190429972,-1.0500106811523722,-3.0200080871582315,-6.7150039672851705,3.8499908447265057,3,-0.030077489015990166,-5.053596730245232,133.66000366210938,1.8828922950031441,132.71000671386722,-1.4121367932380195,133.75999450683594,-0.030077489015990166
9227,2016-10-14,132.63999938964844,134.97999572753906,132.6199951171875,134.75,84200.0,-0.012507503297816025,-1.195340056634706,-1.3354418766357066,54.727773338827596,54.85186608692672,-0.08801599710835717,-0.5497430849287355,-0.67483583913193,-4.85186192411463,4.4601352498654325,2.3600006103515625,0.5206884245823744,0.37449798583983807,-1.6578046469984429,2.406800618678119,-0.6416533305792882,1.3906493022589643,-1.9126951721191574,14.691823171657711,-35.60537363330861,1.01615131641914,10,0.7900009155273438,0.25,-1.3125,-5.0349960327148295,6.320007324218778,4,0.009951804359867866,-1.099333565751627,134.32000732421878,-5.053596730245232,133.66000366210938,1.8828922950031441,132.71000671386722,0.009951804359867866
9228,2016-10-17,133.66999816894528,134.08000183105472,132.55000305175778,132.83000183105472,84000.0,0.007765370808477501,-1.1857220708446792,-0.39810241464840634,53.90223896128749,55.075394089511015,-1.0023834740659936,-1.4841410600723464,-1.5829860967878915,-5.7349596933479745,4.88139414335936,1.5299987792969318,0.6639575174714594,1.2954971313476165,-0.7946957739718243,3.3856900366670573,0.25040067868789606,2.340593584007337,-2.8324399259033157,39.09937012315435,-8.32365164506816,1.0450964526597177,10,-0.23999786376950283,-0.7799987792968466,-2.9849967956542685,-6.064994812011676,5.3800048828125,0,0.0057604868931599995,-1.195340056634706,132.63999938964844,-1.099333565751627,134.32000732421878,-5.053596730245232,133.66000366210938,0.0057604868931599995
9229,2016-10-18,134.82000732421878,135.74000549316406,132.63999938964844,134.25999450683594,77800.0,0.008603345335727486,1.5833285649799411,0.6666848319710145,58.21406431373865,55.80603802009476,-1.7606370865899237,-2.394633616696325,-2.594626374844239,-6.728771527816406,5.40747523804886,3.100006103515625,0.8137405320478024,2.2155059814453466,0.11122793091857375,4.3197840319721195,1.1633669561819602,3.267645006708733,-3.8744001361743585,66.35076402398083,18.996111891576355,1.0521390252633926,10,-1.3900070190429972,-1.930007934570341,-4.25000762939456,-7.2150039672851705,4.479995727539006,1,0.00029664207061341763,-1.1857220708446792,133.66999816894528,-1.195340056634706,132.63999938964844,-1.099333565751627,134.32000732421878,0.00029664207061341763
9230,2016-10-19,135.83999633789062,136.08000183105472,133.97000122070312,135.1300048828125,78900.0,0.007565561179795344,2.5462122377800496,1.2678128661343735,68.28573670684105,57.02215297938258,-2.4784691536902415,-3.2612828280914528,-3.474114052892844,-7.603089122478423,5.75610697374424,2.110000610351591,0.8644902377908465,3.0319953918456974,0.5198466041972551,5.54414417949414,1.7759209980214905,4.288069785669904,-4.7885011837438185,94.08853109637782,39.39450078561004,1.256074393824218,10,-2.4099960327148438,-2.9499969482421875,-5.269996643066406,-8.234992980957017,4.6399993896484375,2,-0.0037543766238578025,1.5833285649799411,134.82000732421878,-1.1857220708446792,133.66999816894528,-1.195340056634706,132.63999938964844,-0.0037543766238578025
9231,2016-10-20,134.27999877929688,135.78999328613278,133.67999267578122,135.6300048828125,69300.0,-0.01148408127686773,1.5269726983663738,-1.9014399312271653,57.71672577353292,57.65450480983493,-0.7408480227201437,-1.7043994847239787,-1.8555783662182534,-5.896071005255806,6.517683137969565,2.1600036621094034,1.0437519157855206,1.4184982299804574,-1.1739872511270733,4.010983711087988,0.12225548942669207,2.7147409705342227,-3.124733418369715,49.00839449818884,-6.412344003578269,1.296242740553766,10,-0.149993896484375,-1.3899993896484375,-3.7099990844726562,-6.674995422363267,5.759994506835909,3,0.014894250954583299,2.5462122377800496,135.83999633789062,1.5833285649799411,134.82000732421878,-1.1857220708446792,133.66999816894528,0.014894250954583299
9232,2016-10-21,134.14999389648438,134.58000183105472,133.02000427246094,134.35000610351562,55600.0,-0.000968162674965245,3.7272390992737345,0.14815652055971246,56.67845315544689,57.04023446642525,-0.3164811886920518,-1.4834855203343693,-1.6438050574512602,-5.6199056446253906,6.78652654822292,1.5599975585937784,1.160698943808029,1.1824935913085994,-1.4400307271229735,3.8050179097401724,-0.12876856790717284,2.4937557505243717,-2.893033732912471,45.32553535458334,-10.1215486885732,1.3112621592157865,10,-0.019989013671875,-1.2599945068359375,-3.5799942016601562,-6.544990539550767,4.639999389648409,4,0.02996648867209717,1.5269726983663738,134.27999877929688,2.5462122377800496,135.83999633789062,1.5833285649799411,134.82000732421878,0.02996648867209717
9233,2016-10-24,135.58000183105472,135.85000610351562,134.33000183105472,134.42999267578122,48400.0,0.010659768912653078,-1.251873452917892,-5.749694842844349,65.35271460982443,58.37307399035278,-1.632886762011026,-2.7172989631077087,-2.9866373247047875,-6.907685582608394,7.154322300162868,1.70001220703125,1.1954039157274394,2.399501800537138,-0.348600472674093,5.147604073748369,1.0254506639315366,3.773552937142739,-4.2233807608909615,85.46512659463116,24.52577489737461,1.374051136605614,10,-1.449996948242216,-2.6900024414062784,-5.010002136230497,-7.974998474121108,-0.07000732421877842,0,0.02492996634580602,3.7272390992737345,134.14999389648438,1.5269726983663738,134.27999877929688,2.5462122377800496,135.83999633789062,0.02492996634580602
9234,2016-10-25,135.02000427246094,136.57000732421878,134.38999938964844,135.82000732421878,60800.0,-0.004130384651355845,-1.1164993889115493,-0.695649289476817,59.95688922285421,59.29434766430146,-0.7942843341052139,-2.072988587776706,-2.310001828278388,-6.22898779120726,8.061256188112113,2.180007934570341,1.3742046717238168,1.7185043334960994,-1.1331358997396705,4.570144566731869,0.29268421687822865,3.14432445011397,-3.5657155138371763,56.33797973806439,-4.55829990387614,1.4258201166178843,10,-0.7249984741210938,-1.9650039672851562,-4.570003509521484,-7.4150009155273295,-1.9400024414062216,1,0.02984742002499563,-1.251873452917892,135.58000183105472,3.7272390992737345,134.14999389648438,1.5269726983663738,134.27999877929688,0.02984742002499563
9235,2016-10-26,135.35000610351562,136.30000305175778,134.50999450683594,135.08999633789062,94300.0,0.0024440958421891867,-1.5211149556209438,-0.32501096721279055,59.75438194170348,59.398775336006295,-0.9603387223731659,-2.288786804813924,-2.4097736675377632,-6.4392410621771035,8.901688387028596,1.7900085449218466,1.2613052074418363,1.901506042480463,-1.057716055545825,4.860728140506751,0.4218949934673333,3.381117091493593,-3.691088602268053,65.63379797380597,6.055547998068434,1.4796110490131418,10,-0.7900009155273438,-2.2950057983398438,-4.900005340576172,-7.745002746582017,-1.7100067138671875,2,0.029183574215883024,-1.1164993889115493,135.02000427246094,-1.251873452917892,135.58000183105472,3.7272390992737345,134.14999389648438,0.029183574215883024
9236,2016-10-27,130.32000732421878,138.30999755859378,129.3699951171875,138.30999755859378,148500.0,-0.037162900276856314,1.2378005927827247,-30.729577464788733,45.2407266122314,58.34465903305117,3.8471604016327774,2.8561449961462415,2.8083583472790963,-1.3120983153679333,9.258372777662194,8.940002441406278,1.267627948335985,-3.1084930419921477,-6.1496316583186115,-0.06735442566568395,-4.62906235015538,-1.5879237338289158,6.25,10.626531852287053,-47.940046606154915,1.5205693081632299,10,3.5199890136718466,3.5199890136718466,-0.26500701904299717,-2.7150039672851705,3.75,3,0.07796184647261106,-1.5211149556209438,135.35000610351562,-1.1164993889115493,135.02000427246094,-1.251873452917892,135.58000183105472,0.07796184647261106
9237,2016-10-28,129.99000549316406,131.13999938964844,129.74000549316406,130.0,124200.0,-0.0025322422690916557,-4.4902312778625495,0.001250878479542885,38.852784750959685,56.67249745412586,4.203804483664356,3.1839994926231725,3.2001650718351016,-0.8908351355462116,9.797960040501813,1.399993896484375,1.2214081560948955,-3.3334953308105355,-6.697128869845557,0.030138208224485652,-5.015312100328032,-1.6516785612930391,8.319992065429716,6.935237210953532,-45.6587956214768,1.6818167695175048,10,3.8499908447265625,3.8499908447265625,-0.4075050354003906,-2.3850021362304545,3.2299957275390625,4,0.07731354233612397,1.2378005927827247,130.32000732421878,-1.5211149556209438,135.35000610351562,-1.1164993889115493,135.02000427246094,0.07731354233612397
9238,2016-10-31,130.64999389648438,131.85000610351562,129.83999633789062,129.97000122070312,236000.0,0.005077224212864717,-3.276605415232777,-68.03664122137404,43.76509599087423,55.067056529363136,3.431205749369866,2.5267576392439537,2.5125992102088333,-1.4769922134723288,10.248857274445422,2.010009765625,1.0140795929351043,-2.5930068969726676,-6.1360841733364,0.9500703793910645,-4.3645455351545195,-0.8214682587908158,7.660003662109403,14.317655813699407,-35.7901259362351,1.7715386381818623,10,3.19000244140625,3.19000244140625,-1.0674934387207031,-3.044990539550767,5.5,0,0.06230386352790673,-4.4902312778625495,129.99000549316406,1.2378005927827247,130.32000732421878,-1.5211149556209438,135.35000610351562,0.06230386352790673
9239,2016-11-01,129.19000244140622,132.41999816894528,129.08000183105472,130.55999755859378,109200.0,-0.011174829875881365,-3.2012629316136754,-2.0147204021183853,36.87609647354399,51.577096503441254,4.479682330773073,4.040319039271424,3.9055578410349483,0.04988874427473888,10.84511485397362,3.339996337890568,0.9452230664068679,-3.9554985046387117,-7.833715406834102,-0.07728160244332116,-5.894606955736407,-2.0163900535410164,8.941195068359434,1.191773144848838,-46.412110498692435,1.9391084510977008,11,4.504997253418026,4.504997253418026,3.4024963378906534,-1.5849990844726136,9.440002441406278,1,0.048920132719218135,-3.276605415232777,130.64999389648438,-4.4902312778625495,129.99000549316406,1.2378005927827247,130.32000732421878,0.048920132719218135
9240,2016-11-02,127.06999969482422,131.44000244140622,127.05999755859376,129.3800048828125,95700.0,-0.01640995979966431,-2.759645578407273,1.6861411832842568,30.394785108113368,48.54132531839463,5.838853133494808,6.063215681638724,5.930899080164693,2.2640921164642123,11.748265854278353,4.380004882812457,0.7488785404679561,-5.816501235961908,-10.545156624422646,-1.0878458475011712,-8.180828930192263,-3.452173541731554,10.699149987792993,0.08890787760404023,-43.34116157765298,2.3643276942303655,11,5.61499786376956,5.61499786376956,5.602497100830078,0.5350036621093892,12.73999786376956,2,0.047296782487324496,-3.2012629316136754,129.19000244140622,-3.276605415232777,130.64999389648438,-4.4902312778625495,129.99000549316406,0.047296782487324496
9241,2016-11-03,126.0999984741211,126.9499969482422,125.80999755859376,126.75,138300.0,-0.0076335974111333416,1.171436875567607,0.2813853099806128,31.60853720232801,45.75577910138143,6.175965588897867,6.869553037046103,6.79462757369879,3.329198395862136,12.784683961088428,1.2600021362304545,0.3256916406961068,-6.459002685546864,-12.079761605718772,-0.8382437653749548,-9.269382145632818,-3.6486232254609092,11.026602081054705,4.387305427372832,-40.914976447355976,2.8103794600859575,11,5.959999084472685,5.959999084472685,6.572498321533203,1.5050048828125142,13.170005798339844,3,0.05979382241685549,-2.759645578407273,127.06999969482422,-3.2012629316136754,129.19000244140622,-3.276605415232777,130.64999389648438,0.05979382241685549
9242,2016-11-04,126.06999969482422,127.77999877929688,125.70999908447266,126.08000183105469,112600.0,-0.00023789674591501164,-4.671205961351546,0.015387865769921476,27.353985451400973,41.533698083778816,5.519744660346106,6.77515270189528,6.689056390429869,3.45078211938133,13.738926163070536,2.0699996948242188,-0.39847812231846547,-6.189501571655285,-12.516229389418015,0.1372262461074314,-9.35286548053665,-3.0261376627739196,10.151272620625008,5.365136504781755,-39.03959759395387,3.163363908881361,11,5.939998626708984,5.939998626708984,6.544994354248047,1.5350036621093892,13.25000762939456,4,0.06345687037963077,1.171436875567607,126.0999984741211,-2.759645578407273,127.06999969482422,-3.2012629316136754,129.19000244140622,0.06345687037963077
9243,2016-11-07,130.28999328613278,130.71000671386722,126.63999938964844,127.5999984741211,91100.0,0.03347341636807988,1.3059390041215557,-268.9420289855044,38.58937126024671,39.15952942126687,0.5257369453240699,2.405181051206654,2.402300818223779,-0.6743520093764062,14.166280615415506,4.640007019042997,-0.7741474945255504,-1.7960079193115632,-8.139773851758633,4.547758013135493,-4.967890885535098,1.3758750469119718,4.880151706218783,68.25625672972939,25.527591287119478,3.17188296622353,11,1.720005035400419,1.720005035400419,2.3250007629394815,-2.684989929199176,7.6500091552734375,0,0.022488357399295333,-4.671205961351546,126.06999969482422,1.171436875567607,126.0999984741211,-2.759645578407273,127.06999969482422,0.022488357399295333
9244,2016-11-08,132.08999633789062,132.75,129.88999938964844,129.97000122070312,83500.0,0.013815359156591711,-1.5087738084084004,0.7881037940002863,40.91128966048255,37.06585250113122,-1.937326458593219,0.5864124303578251,0.5573323814674609,-2.349224396284626,14.80502655249794,2.8600006103515625,-1.1109778843631375,0.0349956512451115,-6.301986893521018,6.371978196011256,-3.1334956211379676,3.2034869236281907,2.1341340636730592,90.62494920059343,52.146044221780826,3.1684912723830694,11,-0.07999801635742188,-0.07999801635742188,0.5249977111816406,-4.484992980957017,6.6699981689453125,1,0.030736601341165404,1.3059390041215557,130.28999328613278,-4.671205961351546,126.06999969482422,1.171436875567607,126.0999984741211,0.030736601341165404
9245,2016-11-09,133.28999328613278,133.35000610351562,127.98999786376952,130.44999694824222,104300.0,0.009084692115310045,2.6216003051735255,1.3396239995393295,47.55795256599215,37.32332205154907,-3.866913569800829,-0.6774597863810357,-0.6807382549380918,-3.4326079596266936,14.231497466778004,5.360008239746108,-1.7242106759359217,1.2534931182861158,-5.06589607114816,7.5728823077204055,-1.906201476431022,4.4131877130032535,0.08272398372179168,99.21449264073637,59.50355298277968,3.159694594717144,11,-3.7599906921386435,-1.279994964599581,-0.4349975585937216,-5.684989929199176,2.8800048828125,2,0.040063109503024386,-1.5087738084084004,132.08999633789062,1.3059390041215557,130.28999328613278,-4.671205961351546,126.06999969482422,0.040063109503024386
9246,2016-11-10,130.27999877929688,133.35000610351562,129.58999633789062,133.35000610351562,87900.0,-0.02258229918561383,1.4495119187260184,-1.0809898883528224,41.64147151547269,37.63317613649495,-0.9646325133742835,2.123206623863041,2.2402693053428493,-0.3326977062063463,14.067658981946096,3.760009765625,-2.3176334826320613,-1.5545009613037166,-7.824639672913548,4.715637750306115,-4.6895703171086325,1.5805683945011992,-4.569999694824219,59.8166949772866,19.95607791735366,3.1350693558049123,11,-0.7499961853027344,1.7299995422363281,2.5749969482421875,-2.674995422363267,6.759994506835909,3,0.07315012947951716,2.6216003051735255,133.28999328613278,-1.5087738084084004,132.08999633789062,1.3059390041215557,130.28999328613278,0.07315012947951716
9247,2016-11-11,133.96000671386722,134.47000122070312,129.69999694824222,130.41000366210938,142900.0,0.02824691410079394,1.0875328465203433,-1.156350026839509,46.81103055184598,37.97161330993626,-4.4949674562602695,-1.531352425102824,-1.4890880724463216,-3.8963266142028203,13.988079786642684,4.770004272460909,-2.8961610269012397,2.059506607055681,-4.273803273258807,8.392816487370155,-1.1071483331015486,5.226161547212911,-8.097207489013698,93.48666171681835,56.94117426718083,3.166654940157238,11,-3.8700065612793253,-1.9500083923340128,-1.1050109863281534,-6.355003356933608,4.0,4,0.03963867790732234,1.4495119187260184,130.27999877929688,2.6216003051735255,133.28999328613278,-1.5087738084084004,132.08999633789062,0.03963867790732234
9248,2016-11-14,134.44000244140622,136.50999450683594,133.94000244140622,135.0,123300.0,0.003583127078847115,-2.294866778825379,-0.1577456555471091,48.85465568257827,39.3025643331623,-4.895642433470073,-2.056122027734858,-2.0744800866945354,-4.283274470262057,14.187383840175688,2.569992065429716,-2.8323598482333523,2.5010021209716626,-3.8867274003257535,8.888731642269079,-0.6928626396770312,5.6948668816203565,-8.232915136718717,75.7043089082168,39.941406256916366,3.1938647606487067,11,-3.3300056457519247,-2.4300041198730185,-1.585006713867159,-6.834999084472614,7.860000610351591,0,0.03629875627932577,1.0875328465203433,133.96000671386722,1.4495119187260184,130.27999877929688,2.6216003051735255,133.28999328613278,0.03629875627932577
9249,2016-11-15,134.86000061035156,136.22999572753906,132.97999572753906,134.83000183105472,67100.0,0.0031240565405998844,1.3465797040774732,-0.05356948228877487,49.03580084406833,41.37378830382396,-4.946999474656792,-2.606612767634033,-2.623924703587818,-4.573306870542467,13.557005930949382,3.25,-2.5929873039716824,2.9190006256103516,-3.472550235391168,9.310551486611857,-0.2767748048904082,6.114776056111111,-8.034738873535147,80.63386682403049,46.63977370343124,3.1957754305007557,11,-3.7500038146972656,-2.8500022888183594,-1.9550018310546875,-7.2549972534179545,5.1199951171875,1,0.022838512658424515,-2.294866778825379,134.44000244140622,1.0875328465203433,133.96000671386722,1.4495119187260184,130.27999877929688,0.022838512658424515
9250,2016-11-16,135.33000183105472,136.66999816894528,134.16000366210938,134.86000061035156,109500.0,0.0034851046906125838,-1.6844931131274583,15.667344862681102,62.0143893842614,44.752216324038784,-4.606527017159209,-3.285215207796199,-3.1925329883870006,-4.914878327947292,12.81061440469762,2.509994506835909,-2.4806574483213524,3.4145015716553075,-2.9153240295715364,9.744327172882151,0.2495887710418856,6.5794143722687295,-7.923656128037123,81.07350294723076,42.300871300167955,3.1649128006134237,11,-4.1400032043457315,-3.320003509521513,-2.425003051757841,-7.724998474121108,5.360000610351506,2,0.025345397394313185,1.3465797040774732,134.86000061035156,-2.294866778825379,134.44000244140622,1.0875328465203433,133.96000671386722,0.025345397394313185
9251,2016-11-17,136.27999877929688,136.71000671386722,134.36000061035156,135.5,79000.0,0.007019854691409311,1.8658355042798014,1.659567560547916,64.6483508829784,48.896034705325164,-4.426081341414516,-4.2980583519483275,-4.182807037309743,-5.718919522251838,12.207710718928762,2.3500061035156534,-2.060883523354107,4.264498519897472,-2.2820921034943353,10.811089143289266,0.9912032082015685,7.537793831593376,-8.13256087900507,93.86580120502867,48.95647142659763,3.2732953116959,11,-4.6049957275390625,-4.270000457763672,-2.9599990844726562,-8.674995422363267,5.3300018310546875,3,-0.0008071662117471456,-1.6844931131274583,135.33000183105472,1.3465797040774732,134.86000061035156,-2.294866778825379,134.44000244140622,-0.0008071662117471456
9252,2016-11-18,138.16999816894528,138.41999816894528,135.47999572753906,136.3699951171875,61400.0,0.013868501662589683,1.556520469970118,2.3076998317617696,66.56389942366096,52.00431561237119,-4.938534920284042,-6.188747553903369,-5.937854772667805,-7.4690129612444025,12.180088084625872,2.9400024414062216,-1.2058313839258403,5.9534976959228345,-1.0965271859765835,13.003522577822253,2.4284852549731397,9.47851013687253,-9.166303387295926,95.4044138271494,44.69939407685726,3.525012440949709,11,-4.965000152587891,-6.1049995422363,-4.81999969482419,-10.564994812011676,1.5400085449219318,4,-0.008178366489017375,1.8658355042798014,136.27999877929688,-1.6844931131274583,135.33000183105472,1.3465797040774732,134.86000061035156,-0.008178366489017375
9253,2016-11-21,138.96000671386722,139.02999877929688,137.1199951171875,138.16999816894528,84800.0,0.005717656187242293,3.1075671063857713,0.43889289195951803,72.1743186877581,55.477985504290686,-4.8828518877098475,-7.07530576032903,-6.658320098088353,-8.161641488252684,11.675125482329204,1.910003662109375,-0.21492607010799247,6.574505996704119,-0.9603820491597901,14.109394042568042,2.8070619737721643,10.341950019636073,-8.826355525742343,98.84310694009777,40.145181663154105,3.7674440229319592,11,-5.450008392334013,-6.59000778198245,-5.8000068664551065,-11.355003356933608,3.379989624023409,0,-0.007196315138780163,1.556520469970118,138.16999816894528,1.8658355042798014,136.27999877929688,-1.6844931131274583,135.33000183105472,-0.007196315138780163
9254,2016-11-22,139.05000305175778,139.92999267578122,137.11000061035156,139.50999450683594,100500.0,0.0006476420087966339,3.338490069956482,-0.5822613667091531,79.9500198173599,59.077104087776,-4.337925113280193,-7.217973716230574,-6.616653269833762,-8.131828936896085,10.955043370750493,2.819992065429659,0.9497981448830615,6.463002395629843,-1.5677541752631896,14.493758966522876,2.4476241101833125,10.478380681076374,-7.670863200868837,84.74885096075012,17.867392374866014,4.015378285446518,11,-4.290008544921847,-6.230007171630831,-5.890003204345675,-11.444999694824176,2.3399963378906534,1,0.02337288693758821,3.1075671063857713,138.96000671386722,1.556520469970118,138.16999816894528,1.8658355042798014,136.27999877929688,0.02337288693758821
9255,2016-11-23,139.30000305175778,139.30999755859378,137.94000244140622,138.57000732421878,43300.0,0.0017979143798143582,2.6533946410041267,-1.5869767133282464,84.23239273038674,63.809428667210895,-4.074196710501809,-7.543643433846768,-6.726469177738267,-8.26126596622035,10.19604712709394,1.3699951171875568,1.7044288168315802,6.515502548217739,-1.9820769337208617,15.013082030156355,2.266712807248439,10.76429228918704,-6.552726748886073,88.68957771172622,13.328709260708692,4.248789740969306,11,-4.485008239746065,-6.480007171630831,-6.140003204345675,-11.694999694824176,2.389999389648466,2,0.004881497924509093,3.338490069956482,139.05000305175778,3.1075671063857713,138.96000671386722,1.556520469970118,138.16999816894528,0.004881497924509093
9256,2016-11-25,140.47999572753906,140.47999572753906,138.25,139.61000061035156,25800.0,0.008470873294545767,4.126455731724429,1.1917811082545189,85.26678066576329,68.08228979097947,-4.08471346063655,-8.351641154866456,-7.78803905594782,-9.31468589968938,10.897371474020904,2.2299957275390625,2.3691073795412194,7.187495803833002,-1.8850506719829525,16.260042279648957,2.651222565925025,11.72376904174098,-6.583484805001831,100.0,15.133074265219221,4.53627323790798,11,-3.75,-7.384998321533203,-7.319995880126953,-12.874992370605455,3.0800018310546875,4,0.0014949225530620502,2.6533946410041267,139.30000305175778,3.338490069956482,139.05000305175778,3.1075671063857713,138.96000671386722,0.0014949225530620502
9257,2016-11-28,140.03999328613278,141.17999267578125,139.6300048828125,139.8800048828125,54800.0,-0.003132135925314694,-3.697015235937392,0.18389574856177454,79.27929001240865,71.46280471651619,-3.007877697235699,-7.504894107337009,-7.192954759137649,-8.731341361202709,11.710443785610774,1.54998779296875,2.814550533869408,6.244993972778303,-3.164405665439375,15.654393610995982,1.540294153669464,10.949693791887142,-4.958455098695225,71.99013238056249,-14.359208379258192,4.704699819108839,11,-2.959999084472628,-6.594997406005831,-6.529991149902315,-12.434989929199176,2.610000610351591,0,0.011211135386238524,4.126455731724429,140.47999572753906,2.6533946410041267,139.30000305175778,3.338490069956482,139.05000305175778,0.011211135386238524
9258,2016-11-29,138.78999328613278,140.9499969482422,138.47000122070312,140.52999877929688,120400.0,-0.008926021564753861,-1.0840391088315435,-10.875822603721709,70.8074557708109,73.88187748615425,-1.202384433231373,-5.917174586062032,-5.830149181732196,-7.393470558133828,12.688986628289944,2.4799957275390625,3.697353314876011,4.587994003295876,-4.951902648282754,14.127890654874506,-0.18195432249345345,9.357942329085205,-2.4887642010264983,41.27754179304173,-42.691435096809876,4.7699483257893185,11,-1.1199951171874716,-5.344997406005831,-5.279991149902315,-11.184989929199176,2.2000122070312784,1,0.006628816717626718,-3.697015235937392,140.03999328613278,4.126455731724429,140.47999572753906,2.6533946410041267,139.30000305175778,0.006628816717626718
9259,2016-11-30,135.50999450683594,139.27000427246094,135.22999572753906,139.05000305175778,97700.0,-0.023632818920415355,1.030149443707492,2.03448124665662,56.10561637810934,73.22534715213736,2.435646456173828,-2.2550381389944505,-2.432190593246162,-4.029730879889371,12.881381520407183,4.040008544921875,4.145542494068195,0.9919956207275504,-8.263322711145406,10.247313952600521,-3.635663545208928,5.619654786664029,5.6699981689453125,4.705864250562267,-74.1400425029584,4.6276591659364845,11,2.2600021362304688,-2.0649986267089844,-1.9999923706054688,-7.9049911499023295,5.160003662109347,2,0.05040219989611283,-1.0840391088315435,138.78999328613278,-3.697015235937392,140.03999328613278,4.126455731724429,140.47999572753906,0.05040219989611283
9260,2016-12-01,133.08000183105472,136.66000366210938,132.33000183105472,135.25999450683594,111200.0,-0.017932202599702962,-1.3532665483555515,0.6158156535832174,57.95455826216183,72.48159241649107,5.043265709233339,0.6833294192758501,0.039988364172103275,-1.5240082515644815,12.39659389547047,4.330001831054659,4.463932851745369,-1.7384971618652116,-10.34300632317482,6.86601199944441,-6.04075174252003,2.5637574187896064,7.980990905761701,8.474585038095315,-69.77198884785824,4.302254580654809,12,3.674995422363253,0.3649940490722372,0.5950012207030966,-5.474998474121108,8.270004272460909,3,0.06244362371698253,1.030149443707492,135.50999450683594,-1.0840391088315435,138.78999328613278,-3.697015235937392,140.03999328613278,0.06244362371698253
9261,2016-12-02,133.63999938964844,135.05000305175778,133.1300048828125,133.19000244140622,98300.0,0.004207976787561574,-5.736929460580813,-0.20642131198030522,48.89500084302805,70.51838146308741,4.547634627468142,0.7559297859782532,-0.5168685875752317,-2.012393953652861,11.454339656503034,1.9700012207030682,4.780921662689508,-1.5554996490478459,-9.153456775966504,6.042457477870812,-5.354478212507189,2.2434789144114973,7.071753710937514,14.802247613332991,-58.97537211651051,3.798978563459332,12,3.1149978637695312,-0.19500350952148438,0.16750335693359375,-6.0349960327148295,7.2599945068359375,4,0.060236479261622566,-1.3532665483555515,133.08000183105472,1.030149443707492,135.50999450683594,-1.0840391088315435,138.78999328613278,0.060236479261622566
9262,2016-12-05,134.07000732421878,135.99000549316406,133.82000732421878,134.39999389648438,121200.0,0.003217658908517329,-4.228995845130267,-0.7333084669898197,48.71796498619009,67.91211994069099,3.8832465780330665,1.0076554331686793,-0.90063343032935,-2.3621336449329817,10.757242431743599,2.350006103515625,4.746791169074214,-1.5254920959472429,-7.833457179581785,4.782472987687299,-4.679474637764514,1.6284904458700282,6.306475725585926,20.185690009204908,-51.14445670365319,3.153982541817273,12,2.6849899291991903,-0.6250114440918253,-0.23001098632815342,-6.165008544921889,6.019989013671847,0,0.07078384214170685,-5.736929460580813,133.63999938964844,-1.3532665483555515,133.08000183105472,1.030149443707492,135.50999450683594,0.07078384214170685
9263,2016-12-06,133.22000122070312,137.19999694824222,131.1300048828125,133.69000244140622,102400.0,-0.006340016835086004,-1.6107527022858803,1.4243040784241556,44.48183269755049,63.971210260712155,4.283905244031843,2.201286382985728,0.00958070070339545,-1.4385419453619193,11.641728142097868,6.069992065429716,4.540420206285091,-2.521998596191395,-8.434872341187031,3.3908751488042412,-5.478435468689213,0.4344382763064232,6.834622580351578,25.675632611821253,-42.640329985277035,2.956436872497821,12,2.93499755859375,0.22499465942382812,0.6199951171875,-5.315002441406236,7.8000030517578125,1,0.07078511176530289,-4.228995845130267,134.07000732421878,-5.736929460580813,133.63999938964844,-1.3532665483555515,133.08000183105472,0.07078511176530289
9264,2016-12-07,136.14999389648438,136.88999938964844,131.91999816894528,131.91999816894528,79900.0,0.021993639460543113,-1.3498847473278874,-8.999967534576282,52.36718372136655,60.43063148193214,1.004968829936189,-0.4310459277821792,-2.866180317230487,-4.269499920122996,12.034508347941781,4.970001220703153,4.171333914324407,0.20499420166015625,-5.453255693097844,5.863244096418157,-2.624130745718844,3.0341191490391566,3.3691527694757895,82.70173930312201,15.338596103283834,2.829124947379005,12,0.0050048828125,-2.704998016357422,-2.30999755859375,-8.244995117187486,3.230010986328125,2,0.03554911357807011,-1.6107527022858803,133.22000122070312,-4.228995845130267,134.07000732421878,-5.736929460580813,133.63999938964844,0.03554911357807011
9265,2016-12-08,138.6300048828125,138.80000305175778,133.72000122070312,135.52999877929688,99700.0,0.018215285328721187,1.9534873405369284,0.7328627032252663,56.23343592201102,57.20470428818189,-1.7657651039913844,-2.6250731668215224,-5.255898278354664,-6.6417558159126315,12.754235470359685,5.080001831054659,3.637961393048812,2.418004608154291,-3.2166516700930003,8.052660886401583,-0.3993235309693546,5.235332747277937,0.38579327615880743,97.78359570366545,32.37773847065999,2.81732813912364,12,-2.475006103515625,-5.185009002685547,-4.935005187988253,-4.935005187988253,2.6999969482421875,3,0.014715380612279727,-1.3498847473278874,136.14999389648438,-1.6107527022858803,133.22000122070312,-4.228995845130267,134.07000732421878,0.014715380612279727
9266,2016-12-09,139.80999755859378,140.13999938964844,138.33999633789062,139.30000305175778,103800.0,0.008511812985787293,2.0769331090157412,0.1645140331361363,54.52039538266013,54.4537159959876,-3.409317857815921,-3.2195638059420446,-6.275542499000579,-7.699012387748695,13.389869722299597,1.8000030517578125,2.9582604123938836,3.12149734497072,-1.9883552207059836,8.231349910647424,0.5665710621323683,5.676423627809072,-8.679992675781278,96.33738033020681,33.29163778289255,2.5549262828383528,12,-3.7699966430664347,-6.365001678466825,-7.125,-7.125,-0.8300018310547159,4,0.011015010169615591,1.9534873405369284,138.6300048828125,-1.3498847473278874,136.14999389648438,-1.6107527022858803,133.22000122070312,0.011015010169615591
9267,2016-12-12,139.27000427246094,140.83999633789062,135.69000244140622,139.38999938964844,81300.0,-0.0038623367109819062,2.410604391717801,-0.23528707776079716,50.866399758451955,52.238043105725495,-3.341419744254978,-2.3835685744751913,-5.622335283603121,-7.05558124657162,14.050239617844204,5.149993896484403,2.1330891244095653,2.316004180908209,-2.7485267762901344,7.380535138106552,-0.21626129769097702,4.848269659507395,-7.959799499511718,83.83116944342301,24.267875987974463,2.532265478599178,12,-3.285003662109375,-5.825008392333984,-7.210006713867159,-7.210006713867159,1.8499908447265625,0,0.011703809679179722,2.0769331090157412,139.80999755859378,1.9534873405369284,138.6300048828125,-1.3498847473278874,136.14999389648438,0.011703809679179722
9268,2016-12-13,139.32000732421878,140.77999877929688,138.44000244140622,139.72000122070312,104300.0,0.0003590367647294812,-1.1666596024244171,3.333418107832927,50.756314876600506,51.64367627222452,-3.6971261785956244,-2.1599714222972466,-5.561689527854156,-7.01725170013745,14.04706750806956,2.3399963378906534,1.0938069462307283,2.1220069885254134,-2.9026078809319813,7.146621857982808,-0.39030044620326976,4.6343144232540965,-7.628610888671915,82.95976092278097,25.484184909481215,2.512307434728692,12,-3.335006713867216,-5.410011291503935,-7.310009002685575,-7.310009002685575,0.3199920654296591,1,0.005526765526791655,2.410604391717801,139.27000427246094,2.0769331090157412,139.80999755859378,1.9534873405369284,138.6300048828125,0.005526765526791655
9269,2016-12-14,137.94000244140622,140.60000610351562,137.14999389648438,138.6300048828125,86200.0,-0.00990528861803086,-2.0396321789632177,1.7250324254217242,46.417278934425006,50.361756346920416,-2.163712736032977,-0.566430653724467,-4.048683961908125,-5.557798506326037,14.572646739305215,3.45001220703125,0.2850823029672256,0.5880020141601392,-4.322397007689972,5.49840103601025,-1.8671974967649305,3.043201525085209,-5.882662009765596,59.2697207125341,5.50528898861419,2.45519951092506,12,-1.955001831054659,-3.355007171630831,-5.9300041198730185,-5.9300041198730185,1.3999938964844034,2,0.02232856152342788,-1.1666596024244171,139.32000732421878,2.410604391717801,139.27000427246094,2.0769331090157412,139.80999755859378,0.02232856152342788
9270,2016-12-15,138.75999450683594,139.66999816894528,137.32000732421878,138.24000549316406,98500.0,0.005944555973007359,1.0085423269037654,-0.7536045997345997,45.38130592978665,49.97134580100471,-2.339265806572712,-1.176606000908123,-4.759188890887685,-6.293885045672312,14.9757542726273,2.3499908447265057,-0.2656912201919397,1.236494445800787,-3.6158042964200376,6.0887931880216115,-1.1896549253096396,3.6626438169112134,-6.3513478389453155,59.6115670646798,11.212489621133244,2.4261493711104145,12,-2.774993896484375,-4.174999237060547,-6.749996185302734,-6.749996185302734,9.8800048828125,3,0.004468221393205685,-2.0396321789632177,137.94000244140622,-1.1666596024244171,139.32000732421878,2.410604391717801,139.27000427246094,0.004468221393205685
9271,2016-12-16,136.16999816894528,139.58000183105472,135.96000671386722,139.19999694824222,290600.0,-0.018665295765510126,-1.0985590319242444,-5.827043840601084,40.68368520888471,49.07864804797077,0.7234281004203069,1.4806400101516886,-2.100438984378968,-3.6145525338700963,15.531416408607694,3.6199951171875,-0.37332165132343675,-1.3480018615722997,-6.206480756633624,3.5104770334890247,-3.7772413091029478,1.0812375859583483,-3.424097514254669,9.32031643506854,-34.603618408808025,2.4292394475306573,12,-0.18499755859372158,-0.7850036621093466,-5.399997711181612,-4.159999847412081,-3.419998168945284,4,0.037893836612286735,1.0085423269037654,138.75999450683594,-2.0396321789632177,137.94000244140622,-1.1666596024244171,139.32000732421878,0.037893836612286735
9272,2016-12-19,137.03999328613278,138.88999938964844,136.13999938964844,136.44000244140622,97100.0,0.006389036710627627,-3.583344989382616,-0.19801686021331727,45.70867738599307,49.214964124464395,0.3565221236664229,0.5498375850379489,-2.871133308640168,-4.415431653658658,15.532220342902809,2.75,-0.3004012146611501,-0.42150650024416336,-5.274339094637867,4.43132609414954,-2.847922797441015,2.0049097969526883,-3.9703288041141604,22.40639730533036,-20.94959296618707,2.426416297196856,12,-0.6599960327148153,-1.5999984741210653,-6.269992828369112,-5.029994964599581,-7.659988403320284,0,0.014156469180173215,-1.0985590319242444,136.16999816894528,1.0085423269037654,138.75999450683594,-2.0396321789632177,137.94000244140622,0.014156469180173215
9273,2016-12-20,137.96000671386722,138.02999877929688,135.86000061035156,137.5,99200.0,0.006713466672561008,6.233437603316294,0.7666895551995591,56.794266147828296,49.70686217184904,0.20069202858707058,-0.47319557103440957,-3.7339123072855784,-5.261874383865489,15.367092063241323,2.1699981689453125,-0.022869460165111377,0.5485069274902514,-4.2597187227835605,5.356732577764063,-1.8556058976466545,2.9526197526271574,-4.579528957613718,44.30387489095189,-3.778293758332765,2.404112825136906,12,-0.6800079345703409,-1.805007934570341,-6.910007476806669,-5.950008392334013,-6.180007934570341,1,0.0229051047371589,-3.583344989382616,137.03999328613278,-1.0985590319242444,136.16999816894528,1.0085423269037654,138.75999450683594,0.0229051047371589
9274,2016-12-21,142.3000030517578,143.6699981689453,138.74000549316406,138.74000549316406,98300.0,0.03145836566166493,-1.7696607060195106,7.739012173681812,73.1193583044836,51.58307576990155,-3.548327833316762,-4.8035041415975,-7.931213605891799,-9.494971257380996,14.480308801279202,5.709991455078097,0.3731000770103492,4.726003265380854,-0.5155324129393364,9.967538943701044,2.1052354262207587,7.346771104540949,-8.621144552238832,82.45844372025415,28.153095429425548,2.6207678391601,12,-2.6200027465820312,-4.900001525878906,-10.740005493164062,-10.29000473022461,-11.250000000000028,2,-0.01869292765328945,6.233437603316294,137.96000671386722,-3.583344989382616,137.03999328613278,-1.0985590319242444,136.16999816894528,-0.01869292765328945
9275,2016-12-22,139.97999572753906,142.3800048828125,139.8800048828125,141.77000427246094,84000.0,-0.01630363509813071,-1.5125751441540916,-0.5028117338453889,64.60827827515288,52.70395164684518,-1.1361659139556082,-2.561258502624071,-5.52315379426085,-7.060032002848743,13.545602669931034,2.5,0.9104877628066674,2.3719963073730526,-2.9252058729952637,7.669198487741369,-0.27660478281109135,5.0205973975571965,-5.701668847854506,52.75283489242648,-6.278841416541269,2.648601090184157,12,-0.29999542236328125,-2.5799942016601562,-8.419998168945312,-7.969997406005859,-7.9499969482421875,3,-0.004572077505232586,-1.7696607060195106,142.3000030517578,6.233437603316294,137.96000671386722,-3.583344989382616,137.03999328613278,-0.004572077505232586
9276,2016-12-23,140.69000244140622,140.83999633789062,139.0,139.82000732421878,79300.0,0.005072201282597,2.145338828316553,-0.4860284715710193,65.05912604253271,54.280921233965266,-1.9089645509976094,-3.430614753463857,-6.156319375107188,-7.638474659367432,12.079559185975288,1.839996337890625,1.1388346067930115,3.0715026855468466,-2.250444754925155,8.393450126018848,0.4105289653108457,5.7324764057828475,-5.848175284366022,61.84383279019025,-2.0147846221234857,2.6609737202359947,12,-0.9250030517577841,-3.2900009155273153,-9.090003967285128,-8.680004119873018,-9.150009155273438,4,0.05650719177116503,-1.5125751441540916,139.97999572753906,-1.7696607060195106,142.3000030517578,6.233437603316294,137.96000671386722,0.05650719177116503
9277,2016-12-27,141.61000061035156,142.75,140.25999450683594,140.7899932861328,43900.0,0.006539186530531982,-1.6489351340822025,0.9425424442262437,69.02493929355603,56.31076839140477,-2.751474471426377,-4.455391346413222,-6.933041690984453,-8.426131129260938,10.540667246048626,2.4900054931640625,1.1286631516762782,3.9130004882812557,-1.6021469528035652,9.428147929366077,1.1554267677388452,6.670574208823666,-6.2384831925970445,73.62358255378676,4.731211528878816,2.757573720542406,12,-1.845001220703125,-4.209999084472656,-9.767499923706055,-9.60000228881836,-7.930007934570341,1,-0.06256620699219106,2.145338828316553,140.69000244140622,-1.5125751441540916,139.97999572753906,-1.7696607060195106,142.3000030517578,-0.06256620699219106
9278,2016-12-28,139.71000671386722,141.77999877929688,138.97000122070312,141.77999877929688,62700.0,-0.013417088399796717,1.7149838934386956,-2.5243580200967277,58.46815436200198,57.64975455002444,-0.8832215603494262,-2.6171194201806145,-4.94210101817302,-6.418190215883698,9.373915140529537,2.80999755859375,1.0283982193309669,1.9670059204101733,-3.6016145060578424,7.535626346878189,-0.8173042928238488,4.751316133644195,-3.8405804510412622,19.675510380944704,-45.509128869831926,2.784310213234012,12,0.05499267578122158,-2.3100051879883097,-7.075008392334013,-7.6450080871582315,-8.780014038085994,2,-0.07393888293349704,-1.6489351340822025,141.61000061035156,2.145338828316553,140.69000244140622,-1.5125751441540916,139.97999572753906,-0.07393888293349704
9279,2016-12-29,142.33999633789062,142.39999389648438,138.53999328613278,139.63999938964844,50000.0,0.01882463315179539,1.7375967880699943,-1.304351351550597,58.762386514016114,59.13654128160549,-3.1552430135280645,-4.963676968404286,-7.485781935556531,-8.923524251023082,9.682929528915723,3.860000610351591,1.1151315679533127,4.255495452880865,-1.5683916306056744,10.079382536367405,1.3435519111376095,7.167438994624121,-6.002535760697498,90.26121120522501,27.99389383895423,2.9119435417432658,12,-2.5749969482421875,-4.939994812011719,-9.39999771118164,-9.96999740600586,-10.19000244140625,3,-0.07418854735338154,1.7149838934386956,139.71000671386722,-1.6489351340822025,141.61000061035156,2.145338828316553,140.69000244140622,-0.07418854735338154
9280,2016-12-30,141.38999938964844,143.39999389648438,139.08999633789062,142.82000732421875,66100.0,-0.006674139192662798,2.3282077567059627,-0.5296331669935065,53.77269054005498,60.590875207291084,-2.0036524515078895,-3.5407301125173376,-6.491618154995166,-7.859357549903592,9.8365475426864,4.30999755859375,1.1859921479600644,2.889998626708973,-2.60712780400857,8.387125057426516,0.14143541135021565,5.63856184206773,-4.612586556950191,58.64209353071404,0.6561377236861929,2.748563215358768,12,-1.625,-3.9899978637695312,-7.600004196166992,-8.570003509521484,-10.940002441406222,4,-0.07313103035947588,1.7375967880699943,142.33999633789062,1.7149838934386956,139.71000671386722,-1.6489351340822025,141.61000061035156,-0.07313103035947588
9281,2017-01-03,141.69000244140625,142.6999969482422,140.27999877929688,140.27999877929688,90900.0,0.0021218123845594405,-2.4326126009133606,-0.9860110758987164,55.845407066958046,61.71717850517607,-1.6073262091350387,-3.3800204287345252,-6.692766610147544,-8.075339386595317,9.998467264805727,2.4199981689453125,1.485402724431026,2.787501525878895,-2.380288699845835,7.955291751603625,0.20360641301653004,5.37139663874126,-4.4990344885331695,64.81499505502289,9.681135218762513,2.583895112862362,1,-1.9250030517578125,-4.290000915527344,-7.872507095336914,-8.870006561279297,-8.32000732421875,1,-0.06817703081135962,2.3282077567059627,141.38999938964844,1.7375967880699943,142.33999633789062,1.7149838934386956,139.71000671386722,-0.06817703081135962
9282,2017-01-04,143.55999755859375,143.9600067138672,141.25999450683594,141.61000061035156,85400.0,0.013197791551742055,-1.037738021891968,1.382972967123347,59.41383726208939,62.0082419623162,-2.7437295679125953,-4.745921694700542,-8.43594836929725,-9.837930164378633,10.681905597334074,2.70001220703125,1.8186160120243358,4.182997131347662,-0.8576805605361812,9.223674823231505,1.6626582854057403,6.7033359772895835,-5.980287792756343,92.6197755668542,39.311801699225065,2.5203388459419185,1,-2.30999755859375,-6.014991760253906,-8.647500991821289,-10.46500015258789,-9.739990234374972,2,-0.08372808913956009,-2.4326126009133606,141.69000244140625,2.3282077567059627,141.38999938964844,1.7375967880699943,142.33999633789062,-0.08372808913956009
9283,2017-01-05,142.64999389648438,145.99000549316406,142.44000244140625,143.38999938964844,64000.0,-0.006338838656903434,-5.120756106865208,-0.3794905903986854,60.680258645267955,60.626119777958905,-1.2275820974040244,-3.2603852898793093,-7.453191537444923,-8.831110405372357,10.725356515254484,3.5500030517578125,2.5016903147283074,2.8014938354492074,-1.5282723912765732,7.131260062174988,0.6366107220863171,4.966376948812098,-4.559860374804572,55.16770303372921,2.5058745976551506,2.164883113362884,1,-0.3849945068359375,-4.089988708496094,-7.38749885559082,-9.204998016357422,-9.959991455078153,3,-0.06288118895548178,-1.037738021891968,143.55999755859375,-2.4326126009133606,141.69000244140625,2.3282077567059627,141.38999938964844,-0.06288118895548178
9284,2017-01-06,140.99000549316406,142.9199981689453,140.92999267578125,142.9199981689453,56800.0,-0.011636792669790785,1.0621896840707126,2.608078850238159,54.871150136189286,59.54421665140739,0.25372306176399206,-1.2850909256765135,-5.720186004793305,-7.066050621938416,10.550210551124783,1.9900054931640625,3.001912488389962,0.8995048522949105,-3.0873276903716658,4.886337394961487,-1.0939114190383918,2.892921123628213,-2.109884774335825,27.536328032569727,-23.24481121835325,1.9934162713332946,1,1.274993896484375,-2.4300003051757812,-5.43250846862793,-7.545009613037109,-8.120010375976562,4,-0.07135266632690929,-5.120756106865208,142.64999389648438,-1.037738021891968,143.55999755859375,-2.4326126009133606,141.69000244140625,-0.07135266632690929
9285,2017-01-09,140.66999816894528,141.5,139.55000305175778,140.8000030517578,49000.0,-0.00226971637528095,1.5490176523387227,0.0673602985357979,60.911738762365395,59.08339584249991,0.7620365737489578,-0.8478879455618937,-5.340013182269502,-6.588595282879822,10.936691396937716,1.949996948242216,3.203404273116007,0.4774978637695142,-3.456032787623542,4.41102851516257,-1.489267461927028,2.4442631894660565,5.320007324218778,17.39122193473782,-37.03848400488964,1.966765325696531,1,1.5950012207031534,-2.109992980957003,-5.062501907348604,-7.225002288818331,-6.970001220703068,0,-0.06056731629603307,1.0621896840707126,140.99000549316406,-5.120756106865208,142.64999389648438,-1.037738021891968,143.55999755859375,-0.06056731629603307
9286,2017-01-10,141.35000610351562,141.60000610351562,139.3699951171875,140.60000610351562,57900.0,0.004834065141265276,2.568017578125,-5.769014084505781,60.54824068396399,58.141540441434124,0.20729499205273783,-1.4826215153245244,-5.7885566809078455,-7.09985448483485,11.6722746509098,2.230010986328125,2.678005402131731,1.08050537109375,-2.881686502020159,5.042697244207659,-0.9005905654632045,3.0616013076507045,4.511199340820326,29.909484636359657,-27.39071781809573,1.981095936556953,1,0.9149932861328125,-2.7900009155273438,-6.250009536743164,-7.905010223388672,-8.210006713867188,1,-0.07711360937113043,1.5490176523387227,140.66999816894528,1.0621896840707126,140.99000549316406,-5.120756106865208,142.64999389648438,-0.07711360937113043
9287,2017-01-11,140.89999389648438,141.7899932861328,140.44999694824222,141.50999450683594,48600.0,-0.003183673064023007,1.2905956153735314,-0.8133341471354166,57.36469487401177,58.018933831657435,0.6101668418297947,-0.9530992654982242,-5.096898350860897,-6.544588367511267,11.733581734623685,1.3399963378905966,2.4801575716192588,0.5489936828613224,-3.393641456089881,4.491628821812526,-1.4223238866142651,2.52031125233691,4.7015631347656495,23.11172781313314,-34.3522222539099,1.9713175694755978,1,1.3650054931640625,-2.3399887084960938,-5.799997329711914,-7.454998016357422,-8.25,2,-0.05344215120994944,2.568017578125,141.35000610351562,1.5490176523387227,140.66999816894528,1.0621896840707126,140.99000549316406,-0.05344215120994944
9288,2017-01-12,140.08999633789062,140.58999633789062,138.3800048828125,140.58999633789062,58300.0,-0.005748740906183714,7.8399658203125,0.8196713110038272,43.274480685985786,56.29805540632073,1.6536314003995756,-0.08691448931000423,-4.070961346137864,-5.681678288758974,11.60701513709072,2.519989013671875,2.187708850906546,-0.2995033264160156,-4.21469099458929,3.615684341757259,-2.257097160502667,1.6580905076706358,5.262298216796893,37.665065723802066,-15.949981399811499,1.9575938340866397,1,2.0950088500976562,-1.5299911499023438,-4.989999771118164,-6.645000457763672,-5.029998779296847,3,-0.044756864712516053,1.2905956153735314,140.89999389648438,2.568017578125,141.35000610351562,1.5490176523387227,140.66999816894528,-0.044756864712516053
9289,2017-01-13,141.02000427246094,141.5,139.71000671386722,140.53999328613278,40200.0,0.006638646290825667,1.4860975713134856,-0.9600219726563068,53.45747325147972,56.2630312631457,0.5774128476739975,-0.8161919285522572,-4.7227037681950605,-6.563686118229953,11.104100112694365,1.789993286132784,1.7240563544829683,0.47650451660155113,-3.2717435687049488,4.224752601908051,-1.3976195260516988,2.350628559254801,3.9139529019140866,77.41960022731645,22.716652844714915,1.8741240426532428,1,1.1650009155273438,-2.06500244140625,-6.220006942749023,-7.575008392333984,-7.510009765625,4,-0.05906964670743131,7.8399658203125,140.08999633789062,1.2905956153735314,140.89999389648438,2.568017578125,141.35000610351562,-0.05906964670743131
9290,2017-01-17,139.3800048828125,141.0,138.52999877929688,141.0,91000.0,-0.011629551410875294,2.0493934142114383,-3.3749125818549723,45.89856775685317,55.15782689535627,2.1258683573935286,0.9197971801206108,-2.7494140888827587,-4.885534239543716,10.580586930989172,2.4900054931640625,1.6540376188370658,-1.1944953918456918,-4.8905270139695745,2.501536230278191,-3.042511202907633,0.6535204192162496,5.160715154068782,29.325612926609896,-23.463062284445332,1.8480158110619451,1,2.8050003051757812,0.47499847412109375,-4.580007553100586,-5.935009002685547,-5.0,1,-0.04670691302600016,1.4860975713134856,141.02000427246094,7.8399658203125,140.08999633789062,1.2905956153735314,140.89999389648438,-0.04670691302600016
9291,2017-01-18,141.3300018310547,141.49000549316406,138.35000610351562,139.89999389648438,58100.0,0.013990507102376037,2.5885394414459975,-0.8827236078667772,49.1764741785386,54.02034210829507,0.13347093807036003,-0.6575155160617783,-4.305319065957832,-6.784853823854945,9.548569484873314,3.1399993896484375,1.4191423657348707,0.4975013732910156,-2.571115604183092,3.566118350765123,-1.036807115446038,2.0318098620280693,2.84107529658246,86.62810555217949,34.968165254808476,1.5343084887370562,1,0.8400039672851562,-0.48999786376953125,-6.530004501342773,-7.885005950927734,-7.470001220703125,2,-0.053987156187356056,2.0493934142114383,139.3800048828125,1.4860975713134856,141.02000427246094,7.8399658203125,140.08999633789062,-0.053987156187356056
9292,2017-01-19,138.97999572753906,142.24000549316406,138.94999694824222,141.49000549316406,40100.0,-0.016627793625339504,-1.5603106371862505,-1.7552418451294856,47.908279439386284,52.60123330764155,1.972959778979856,1.9450041182410303,-1.579435846500104,-4.41057380332586,8.531522339380235,3.2900085449218466,1.3179366680063254,-1.9495048522949219,-4.608686795699015,0.709677091109171,-3.2790958239969825,-0.6199138805928612,4.7253957181683575,16.19510855708318,-37.87850294445155,1.3295909717020469,1,1.6550064086914062,1.8600082397460938,-4.237497329711914,-5.534999847412109,-5.459991455078125,3,-0.04202040953677644,2.5885394414459975,141.3300018310547,2.0493934142114383,139.3800048828125,1.4860975713134856,141.02000427246094,-0.04202040953677644
9293,2017-01-20,141.1199951171875,141.47999572753906,138.89999389648438,138.89999389648438,60500.0,0.01539789505997513,-1.3243246958553851,-0.8844591965762085,46.40330294774952,51.66036139781491,-0.4547113218949619,0.05679327112295596,-3.4469851888845255,-6.502431894930453,7.364415584283545,2.5800018310546875,1.1847606546699012,0.032495117187494316,-2.2296672810915084,2.294657515466497,-1.0985860819520212,1.1635763163270099,2.156965501144583,71.20795496891364,20.81493809267382,1.1310811991395051,1,-0.8249893188476562,-0.1949920654296875,-6.404996871948242,-7.674999237060547,-9.319992065429716,4,-0.060019851996661044,-1.5603106371862505,138.97999572753906,2.5885394414459975,141.3300018310547,2.0493934142114383,139.3800048828125,-0.060019851996661044
9294,2017-01-23,139.63999938964844,141.0,139.13999938964844,140.6199951171875,51500.0,-0.010487498432168008,1.1379249866266783,-0.44143927417691936,44.99714715946072,49.89207344193662,0.9092665235067443,1.3990188726570523,-1.7641481203278317,-4.9812944149794305,7.362134763728278,1.9799957275390625,0.7397482905655011,-1.314500427246088,-3.589252573106819,0.9602517186146429,-2.4518765001764677,-0.1771243543157084,3.242804867498336,33.16178633769392,-15.519077416386729,1.1373760729303701,1,0.6550064086914062,1.285003662109375,-4.692501068115234,-6.195003509521484,-5.4799957275390625,0,-0.03279863829184593,-1.3243246958553851,141.1199951171875,-1.5603106371862505,138.97999572753906,2.5885394414459975,141.3300018310547,-0.03279863829184593
9295,2017-01-24,139.33999633789062,140.97999572753906,138.75,140.02999877929688,78000.0,-0.0021484034164214183,-1.3850283961094065,0.7040871934604904,43.28186587985269,47.97358735259091,1.1183780189945196,1.7377096529438063,-1.2992930471187094,-4.644510231963579,7.299737903184952,2.2299957275390625,0.2900247474045443,-1.582503509521473,-3.9317629940499614,0.7667559750070154,-2.757133251785717,-0.4078737672572288,3.1801840669656656,25.449624414066328,-20.315027489593092,1.174629742264245,1,0.9550094604492188,1.5850067138671875,-4.054998397827148,-5.895000457763672,-5.94000244140625,1,-0.04184011758488426,1.1379249866266783,139.63999938964844,-1.3243246958553851,141.1199951171875,-1.5603106371862505,138.97999572753906,-0.04184011758488426
9296,2017-01-25,148.63999938964844,149.3000030517578,140.22000122070312,140.22000122070312,168100.0,0.06674324168349988,-1.1567705001513193,-12.202852720035382,60.19260831309136,48.28779995693309,-7.86598384402356,-7.311000405993411,-10.225942372442262,-13.860784258491663,8.45069517833699,9.960006713867188,0.3338955106073911,7.319999694824219,3.1509163129564968,11.48908307669194,5.235458003890358,9.40454138575808,-10.289993286132812,93.74404292708326,51.67943750467164,2.0845416909338623,1,-4.814994812011719,-6.05999755859375,-13.355001449584961,-15.195003509521484,-15.440002441406222,2,-0.0959364542881519,-1.3850283961094065,139.33999633789062,1.1379249866266783,139.63999938964844,-1.3243246958553851,141.1199951171875,-0.0959364542881519
9297,2017-01-26,132.75,147.8000030517578,132.21000671386722,146.1999969482422,198000.0,-0.1069025797557629,-1.1459069538360769,-1.5973871583308112,37.59400020192072,47.65663545870364,7.539188232019484,8.307106101082127,5.741829502052667,2.020755796329894,8.12413763492154,16.42999267578122,-0.13082033659182457,-8.126999664306652,-13.783794011509599,-2.470205317103705,-10.955396837908125,-5.2986024907051785,16.550003051757812,3.1597039312147386,-35.708794121226276,2.8283971736014704,1,8.0050048828125,8.0050048828125,2.93499755859375,0.6949958801269531,-0.6999969482422159,3,0.008361586518655928,-1.1567705001513193,148.63999938964844,-1.3850283961094065,139.33999633789062,1.1379249866266783,139.63999938964844,0.008361586518655928
9298,2017-01-27,129.3800048828125,132.8800048828125,128.88999938964844,132.38999938964844,107500.0,-0.025386027248116783,1.0,0.22379146392515137,36.04903637940489,45.72236469513977,10.314930814976947,11.450601529038096,9.136566902160382,5.332591266725075,8.52415582885653,3.9900054931640625,-0.7638263624200476,-10.980494689941395,-18.623590651642985,-3.3373987282398048,-14.80204267079219,-7.1589467090906,19.919998168945312,2.4008104127572727,-36.33547431077312,3.8215479808507986,1,9.714996337890625,9.714996337890625,6.529991149902344,4.064990997314453,1.269989013671875,4,0.03199875740767122,-1.1459069538360769,132.75,-1.1567705001513193,148.63999938964844,-1.3850283961094065,139.33999633789062,0.03199875740767122
9299,2017-01-30,131.77999877929688,132.97999572753906,129.74000549316406,130.71000671386722,144500.0,0.018549959853983555,-1.1528213603159234,-0.35547974024524687,39.82605197066713,45.04764071889687,7.22633102366504,8.66307587883,6.776173691801944,2.8745503599773485,8.732657810959212,3.5999908447265625,-1.273858334735678,-8.052500915527332,-16.532958443284087,0.4279566122294227,-12.29272967940571,-3.812272151648955,16.703604125976568,14.159720093601177,-26.149804485558906,4.240228763878381,1,7.31500244140625,7.31500244140625,4.9375,1.6649971008300781,-2.4599914550780966,0,0.00015180052091534613,1.0,129.3800048828125,-1.1459069538360769,132.75,-1.1567705001513193,148.63999938964844,0.00015180052091534613
9300,2017-01-31,131.05000305175778,132.16999816894528,130.55000305175778,131.52000427246094,146900.0,-0.0055395032197691485,-1.2040731590856337,-0.4392567345949643,38.22587819134183,43.830907831430565,7.432009019264768,9.04231042515056,7.522952109426541,3.5555562244206556,8.629494865517573,1.6199951171875,-1.462893126808467,-8.265496826171898,-17.567131376395963,1.0361377240521676,-12.916314101283916,-3.6146795510598793,16.649855712890655,10.583063569554058,-29.759683278793084,4.650817275112032,1,8.044998168945341,8.044998168945341,7.48999786376956,3.6399955749512003,-1.7299957275390057,1,0.023731404333682482,-1.1528213603159234,131.77999877929688,1.0,129.3800048828125,-1.1459069538360769,132.75,0.023731404333682482
9301,2017-02-01,132.02999877929688,132.47999572753906,130.05999755859378,132.22999572753906,79900.0,0.007478029032567335,5.914310626702916,0.4255243166027923,39.98193210026754,42.950202571528486,5.580974967622268,7.696087328194665,6.540846804000239,2.5562016244213623,8.562900123973433,2.419998168945284,-1.9418039775061118,-6.802500915527332,-16.576218685781413,2.971216854726748,-11.689359800654387,-1.915642030400278,14.91746561035157,16.60496447147793,-24.846769736274947,4.886858885127046,2,7.06500244140625,7.06500244140625,6.510002136230469,2.6599998474121094,-0.6399993896484375,2,0.010376392712671434,-1.2040731590856337,131.05000305175778,-1.1528213603159234,131.77999877929688,1.0,129.3800048828125,0.010376392712671434
9302,2017-02-02,131.53999328613278,133.64999389648438,131.33000183105472,132.6199951171875,78600.0,-0.003711319379644862,-2.0933542211327,5.400091554131523,40.273033395398464,42.26906151015614,5.481018096762341,7.630639205548789,6.962075666508412,3.1001253033922183,7.960249754451003,2.319992065429659,-2.208148585166498,-6.691506195068399,-16.716252355741034,3.3332399656042355,-11.703879275404717,-1.6791331147320818,14.685172503515673,55.67220492961976,13.1738361528814,5.012373080336316,2,7.555007934570341,7.555007934570341,7.042507171630888,3.1500053405762003,-1.1100006103515625,3,0.012619763926082106,5.914310626702916,132.02999877929688,-1.2040731590856337,131.05000305175778,-1.1528213603159234,131.77999877929688,0.012619763926082106
9303,2017-02-03,133.67999267578122,135.0,131.91000366210938,132.10000610351562,86300.0,0.016268811759731383,-2.1530712339431686,-1.4629480495626586,41.87332431185917,41.92197008264487,2.4302337800973817,5.042716469423539,4.75128036780751,0.9887144201967715,6.5875874726003465,3.460006713867216,-2.67838921090555,-4.1030067443848,-14.09799358506018,5.891980096290567,-9.10050016472249,0.8944866759528907,11.851766457867228,74.90477751443876,35.30256019546424,4.997493420337685,2,5.415008544921903,5.415008544921903,4.90250778198245,1.0100059509277628,-3.819992065429659,4,-0.012193220476729882,-2.0933542211327,131.53999328613278,5.914310626702916,132.02999877929688,-1.2040731590856337,131.05000305175778,-0.012193220476729882
9304,2017-02-06,130.92999267578122,133.42999267578122,130.33000183105472,133.42999267578122,81500.0,-0.020571515190531686,1.4799926757812045,-1.582291928225165,40.868798126865286,41.653851443424045,4.263098912078675,7.378712930401747,7.394168265368165,3.7811413695622775,5.923223291208524,3.3499908447265057,-3.061075606406405,-6.350006103515653,-16.672617868416154,3.972605661384847,-11.511311985965904,-1.1887002210654032,13.936096068107219,17.611228486352534,-22.328786699766216,5.161305882450251,2,8.165008544921903,8.165008544921903,7.65250778198245,3.760005950927763,1.300003051757841,0,-0.0021385381116624247,-2.1530712339431686,133.67999267578122,-2.0933542211327,131.53999328613278,5.914310626702916,132.02999877929688,-0.0021385381116624247
9305,2017-02-07,132.14999389648438,133.38999938964844,131.30000305175778,131.30000305175778,76000.0,0.009317966004353195,-3.9176914101065505,-0.3399963378906364,39.92093841901635,39.40144367741571,2.14109900873558,5.784248279781252,6.070963563207442,2.612529057487393,5.7616372677633185,2.460006713867216,-3.600220612367167,-4.704004669189459,-15.140154598795988,5.73214526041707,-9.922079633992723,0.5140702956138057,12.077051273234474,42.30759726700981,7.9315495514807495,5.218074964803261,2,6.19500732421875,6.94500732421875,6.432506561279297,2.5400047302246094,0.13999938964840908,1,-0.021414958024760677,1.4799926757812045,130.92999267578122,-2.1530712339431686,133.67999267578122,-2.0933542211327,131.53999328613278,-0.021414958024760677
9306,2017-02-08,130.44999694824222,131.94000244140622,130.28999328613278,131.82000732421878,72300.0,-0.012864147005362758,1.0497000369624148,-1.6117942734044879,40.49899555050975,39.724220938370046,1.1057809203585407,6.983839252532675,7.6078345739258,4.335550279424837,5.7572678077284865,1.860000610351591,-4.101319424688597,-5.85900115966794,-16.443940444324,4.725938124988133,-11.15147080199597,-0.5665315173399108,13.163566390273814,3.3971005102465903,-31.904004398061158,5.292469642328036,2,1.4950027465820028,8.645004272460909,8.132503509521456,4.2400016784667685,2.7400054931640057,2,-0.008662243391786117,-3.9176914101065505,132.14999389648438,1.4799926757812045,130.92999267578122,-2.1530712339431686,133.67999267578122,-0.008662243391786117
9307,2017-02-09,133.3699951171875,134.5,130.50999450683594,130.50999450683594,111700.0,0.022384041680766353,-1.7902130361249087,-2.0875758757030685,41.51521469227819,40.331574084244856,-1.9188050666909646,3.65835351414367,4.569462561830136,1.4752697189840944,5.4094373171624675,4.050003051757784,-4.531197692272826,-2.562503051757801,-12.99443697502565,7.869430871510048,-7.778470013391711,2.653463909876109,9.654625663373821,65.39272697821355,33.202918943133355,5.215966961633923,2,-0.9999923706054688,5.725006103515625,5.212505340576172,1.3200035095214844,-2.019989013671875,3,-0.014845885881598075,1.0497000369624148,130.44999694824222,-3.9176914101065505,132.14999389648438,1.4799926757812045,130.92999267578122,-0.014845885881598075
9308,2017-02-10,133.82000732421878,134.82000732421878,133.24000549316406,134.22000122070312,67400.0,0.00337416378126032,-1.0256465432920274,-0.13985797591671764,43.481191593856465,40.737700709043665,-1.8693518760814243,2.8612211343385923,4.044162481969153,1.0728696144691128,5.5969936708180335,1.580001831054716,-6.221773719528727,-1.798991394042929,-12.080626570004597,8.482643781918753,-6.939808982023777,3.3418261939379192,8.63922860070602,77.92501322087477,43.96380087002064,5.140817587980838,2,-1.2900085449219034,5.274993896484347,5.5774955749511435,1.0149955749511435,-4.200012207031278,4,-0.025332644319950193,-1.7902130361249087,133.3699951171875,1.0497000369624148,130.44999694824222,-3.9176914101065505,132.14999389648438,-0.025332644319950193
9309,2017-02-13,132.69000244140622,134.30999755859378,132.27999877929688,134.13999938964844,60600.0,-0.008444214773317027,1.2681635680126442,3.625047684443756,42.68749316257271,41.23343570584709,-0.6668102951024366,3.5154020132878543,5.189936805494227,2.2646773910956597,5.7725317753240635,2.0299987792969034,-5.905929545524856,-2.5124961853027514,-12.544768485529858,7.519776114924369,-7.528632335416319,2.503639964810816,9.226464022107535,52.98017037244064,17.201121511423352,5.016136150113559,2,-0.16000366210934658,6.404998779296903,7.722499847412138,3.159999847412138,-3.0899963378905966,0,-0.021327920559081615,-1.0256465432920274,133.82000732421878,-1.7902130361249087,133.3699951171875,1.0497000369624148,130.44999694824222,-0.021327920559081615
9310,2017-02-14,132.8699951171875,133.17999267578122,131.17999267578122,132.58000183105472,64100.0,0.001356490108294084,3.3956604121605105,-0.19999579066999656,28.30810420307344,39.93634371726997,-0.6274730040409509,2.975230764469245,5.106468144903545,2.12341256369416,6.051402327924822,2.0,-5.1996363436639115,-2.007003021240223,-11.889904985827116,7.875898943346655,-6.948454003533669,2.9344479610532233,8.52541266337164,56.953506310651726,27.329059494416057,4.941450982293439,2,-0.22499847412109375,6.225006103515625,7.542507171630859,2.9800071716308594,-3.580001831054716,1,-0.00481673374853353,1.2681635680126442,132.69000244140622,-1.0256465432920274,133.82000732421878,-1.7902130361249087,133.3699951171875,-0.00481673374853353
9311,2017-02-15,133.69999694824222,134.05999755859378,131.8800048828125,132.60000610351562,46200.0,0.006246721318253101,1.3956067910290908,3.793159694817623,52.2310879469863,41.26501644522418,-1.3361879745863803,1.627755176058514,4.366571981819391,1.3143654407990368,6.430949721431498,2.1799926757812784,-4.786253604757121,-0.7955009460448821,-10.20740879913825,8.6164069070485,-5.50145487259158,3.910452980501816,7.1951944966805,74.01375765149896,39.34630860234196,4.705953926546688,2,-1.0550003051758097,5.395004272460909,6.7125053405761435,2.1500053405761435,-4.459991455078153,2,-0.010546026135327957,3.3956604121605105,132.8699951171875,1.2681635680126442,132.69000244140622,-1.0256465432920274,133.82000732421878,-0.010546026135327957
9312,2017-02-16,133.13999938964844,134.78999328613278,131.91000366210938,133.69999694824222,66100.0,-0.0041884635106653745,1.1021896997238043,-0.5090929267988308,60.17314766267157,43.29833015087,-0.5871015954573977,1.8211745145310658,4.99816320964004,1.9111154475890544,6.545550002321942,2.879989624023409,-4.216489782161972,-1.0634986877441293,-10.249247631053095,8.122250255564836,-5.656373159398612,3.5293757839103534,7.274984373063319,53.84612160032189,14.473511672669666,4.59287447165448,2,-0.5849990844726562,5.9550018310546875,7.272502899169922,2.710002899169922,-4.3000030517578125,3,0.00037556746272349173,1.3956067910290908,133.69999694824222,3.3956604121605105,132.8699951171875,1.2681635680126442,132.69000244140622,0.00037556746272349173
9313,2017-02-17,132.64999389648438,132.97999572753906,131.66000366210938,132.02000427246094,69400.0,-0.003680377763334741,1.0465099774074118,-1.1249863760217413,52.62521041833187,44.60459818325517,-0.28895282814130496,1.7329421853227984,5.582947001456148,2.446733688178881,6.71521355764573,1.4799957275390625,-3.7937053641321086,-1.1300041198730355,-9.735801679044016,7.475793439297945,-5.432902899458526,3.1728946597124548,7.303990491304859,40.720248536467594,-1.7655468672292471,4.302898779585488,2,-0.09499359130859375,6.44500732421875,7.762508392333984,3.2000083923339844,-4.939994812011719,4,-0.00980013458563156,1.1021896997238043,133.13999938964844,1.3956067910290908,133.69999694824222,3.3956604121605105,132.8699951171875,-0.00980013458563156
9314,2017-02-21,135.05999755859378,135.38999938964844,132.97999572753906,132.97999572753906,71500.0,0.01816814001506928,-1.3173091736052525,3.3016445854627814,60.986277134493804,46.945191373863786,-2.2925973976140313,-1.0938594157688613,3.2032233416126132,0.07638196596761304,7.083980496226302,2.7400054931640625,-3.268899599141605,1.5089996337891023,-6.673572116543085,9.69157138412129,-2.5822862413770054,5.60028550895521,4.451427429269813,92.1614891974477,43.7548626644722,4.091285875166095,2,-2.2200012207031534,4.035003662109347,5.312507629394503,0.790004730224581,-5.080001831054716,1,-0.040278413592049866,1.0465099774074118,132.64999389648438,1.1021896997238043,133.13999938964844,1.3956067910290908,133.69999694824222,-0.040278413592049866
9315,2017-02-22,133.50999450683594,136.3699951171875,132.94999694824222,134.72999572753906,35100.0,-0.011476403670786395,-1.9230799327047692,-0.5865385320764326,53.931971178598104,48.437744221429156,-0.5916040477123374,-0.003183197863904752,4.686169134302531,1.6604601170581077,7.744738347933596,3.419998168945284,-2.9968094618055545,0.25049667358399574,-7.465836171279392,7.966829518447398,-3.6076697488477123,4.108663096015704,5.576573457099045,39.2780085138366,-12.608047159388803,3.8581664224316987,2,-0.06999969482421875,5.5850067138671875,7.060009002685547,2.340007781982422,-4.439987182617159,2,-0.02928611013552329,-1.3173091736052525,135.05999755859378,1.0465099774074118,132.64999389648438,1.1021896997238043,133.13999938964844,-0.02928611013552329
9316,2017-02-23,134.3800048828125,134.67999267578122,132.5,133.89999389648438,58500.0,0.006516443800258065,3.037073666958819,-0.3934512344598144,57.395852953167505,50.20225958375019,-0.9448816247993648,-2.1041749961883056,3.7197880096418316,0.8569143657693985,5.812160460136269,2.1799926757812216,-2.406094548866747,1.8335067749023324,-0.9706949775610667,4.6377085273657315,0.43140589867064705,3.2356076511340177,4.298700338151008,57.749599901514216,6.080465891104325,1.4021008762316942,2,-0.605010986328125,4.714996337890625,6.6399993896484375,1.4699974060058594,-5.540008544921875,3,-0.03787774528746679,-1.9230799327047692,133.50999450683594,-1.3173091736052525,135.05999755859378,1.0465099774074118,132.64999389648438,-0.03787774528746679
9317,2017-02-24,133.86000061035156,134.83999633789062,132.71000671386722,134.47000122070312,48900.0,-0.0038696551091392806,2.155561583759975,-1.2708055184690699,50.511967017467796,50.98345685304034,-0.3889641971427409,-1.5776346153853922,4.152800343219866,1.419159309653736,6.41477031973412,2.129989624023409,-1.8388089834683115,1.2580024719238168,-1.6064482869128653,4.122453230760499,-0.1742229074945385,2.690227851342172,4.427156377359353,46.70914945865217,-1.937353435515277,1.4322253794183426,2,-0.0850067138671875,5.2350006103515625,7.6450042724609375,1.9900016784667969,-4.550003051757784,4,-0.03451363436517296,3.037073666958819,134.3800048828125,-1.9230799327047692,133.50999450683594,-1.3173091736052525,135.05999755859378,-0.03451363436517296
9318,2017-02-27,133.52000427246094,133.75999450683594,132.33999633789062,133.33000183105472,93600.0,-0.0025399397604988216,3.2389086271294527,-0.31147910048273103,58.53660744551052,52.74446955114455,-0.10728022475467469,-0.9608398800586428,4.398448375307112,1.7971337064423665,6.212945270088049,1.5200042724609375,-1.1534069600737666,0.7110061645507812,-1.741860522972928,3.1638728520744905,-0.5154271792110876,1.93743950831265,4.391266411327479,29.280602779145052,-22.329499418476193,1.22643334376186,2,0.2549896240234375,5.5749969482421875,7.217498779296875,2.329998016357422,-4.6800079345703125,0,-0.035050987004316525,2.155561583759975,133.86000061035156,3.037073666958819,134.3800048828125,-1.9230799327047692,133.50999450683594,-0.035050987004316525
9319,2017-02-28,131.80000305175778,133.52999877929688,131.64999389648438,132.77000427246094,139400.0,-0.012881973978920214,-1.9605920799692427,-5.10520398329677,48.883247594091564,55.030596594590996,1.6463269573116008,0.801848016815228,6.0466579565939185,3.563379952213296,5.932703988772848,1.8800048828125,-0.7462213999322955,-1.0099952697754304,-3.4611109162401306,1.4411203766892697,-2.2355530930077805,0.21556255345691966,5.750416780265027,3.178159247405081,-47.55936521490723,1.2255578232323552,2,2.2099914550781534,7.294998168945341,8.810001373291044,4.049999237060575,-3.339996337890568,1,-0.031031895846610813,3.2389086271294527,133.52000427246094,2.155561583759975,133.86000061035156,3.037073666958819,134.3800048828125,-0.031031895846610813
9320,2017-03-01,134.16000366210938,134.80000305175778,132.28999328613278,132.91000366210938,92700.0,0.017905922273953268,-1.016055298861376,-1.2886581720937171,61.35945916903745,56.044860063707794,-0.5715465724643707,-1.384180501466716,3.614374092517636,1.2460935991487645,5.789613950994807,3.0,-0.4229468843310542,1.194505310058588,-1.1798831857891514,3.5688938059063275,0.007311062134732538,2.3816995579824436,3.0439993522184636,78.68363149335119,21.05080516408283,1.1871942479238629,3,-0.1500091552734375,4.93499755859375,6.450000762939453,2.154998779296875,-5.540008544921875,2,-0.03115688596057231,-1.9605920799692427,131.80000305175778,3.2389086271294527,133.52000427246094,2.155561583759975,133.86000061035156,-0.03115688596057231
9321,2017-03-02,133.39999389648438,134.11000061035156,132.82000732421878,134.05999755859378,57800.0,-0.005664950394151269,2.394675554127776,-0.5280029296875227,50.10585280967601,54.92627174670828,0.15805350382800043,-0.5441716001676298,4.375274998020984,2.0384450838932935,5.518043082069137,1.3399963378905966,0.03564953288028505,0.36599578857422443,-1.9735478493454934,2.7055394264939423,-0.8037760303856203,1.5357676075340692,3.4714489728562796,54.85889218406199,-1.7183184041843944,1.169771818959854,3,0.6100006103515625,5.69500732421875,7.210010528564453,3.590007781982422,-5.799995422363281,3,-0.03245867144211101,-1.016055298861376,134.16000366210938,-1.9605920799692427,131.80000305175778,3.2389086271294527,133.52000427246094,-0.03245867144211101
9322,2017-03-03,133.19999694824222,133.71000671386722,131.00999450683594,133.50999450683594,88800.0,-0.001499227566662098,6.6054328204241255,0.46969066444715546,47.77295582523903,54.38713234747575,0.41063921477783083,-0.22496913051119805,4.545810643558724,2.2793696775505907,5.33050640576582,2.7000122070312784,1.0744815674009942,0.0829986572265966,-2.148671977772466,2.314669292225659,-1.0328366602729488,1.198833974726142,3.3521881819107477,57.783575299338494,3.745335673801506,1.1158353174995366,3,0.48999786376950283,5.145004272460909,10.002506256103487,5.445003509521456,-4.6399993896484375,4,-0.03273273806489474,2.394675554127776,133.39999389648438,-1.016055298861376,134.16000366210938,-1.9605920799692427,131.80000305175778,-0.03273273806489474
9323,2017-03-06,132.05000305175778,133.11000061035156,131.69999694824222,132.63999938964844,60000.0,-0.008633588009249626,-1.1860377090677345,1.9032289820833534,47.70445273667242,52.91137408105115,1.6389245177716987,0.8397007208275511,5.622713459253674,3.436875462483073,5.528929870654221,1.5,1.008108507142282,-0.9854957580566577,-3.249416600749811,1.2784250846364955,-2.1174561794032343,0.14646466328991892,4.195694648775003,27.440796837129362,-25.627039770878092,1.131960421346572,3,1.6399917602539347,0.5799942016601847,8.705001831054716,7.394996643066435,-2.4900054931640057,0,-0.020749757136242164,6.6054328204241255,133.19999694824222,2.394675554127776,133.39999389648438,-1.016055298861376,134.16000366210938,-0.020749757136242164
9324,2017-03-07,130.64999389648438,131.99000549316406,130.47000122070312,131.58000183105472,80000.0,-0.010602113766893795,-1.3566080363373985,1.5762944188692631,42.67811274569019,51.66094536628361,2.623475234110259,2.337502491757334,6.79194386577376,4.853097094687058,5.3987518506205205,1.580001831054659,0.7653557708225094,-2.371504974365223,-4.692979603704231,-0.05003034502621517,-3.5322422890347127,-1.2107676596957333,5.301475871613036,4.156872971515792,-46.419294912578295,1.160737314669501,3,2.0050048828125,2.4050064086914062,8.44500732421875,8.44500732421875,-2.05999755859375,1,-0.01385378984424468,-1.1860377090677345,132.05000305175778,6.6054328204241255,133.19999694824222,2.394675554127776,133.39999389648438,-0.01385378984424468
9325,2017-03-08,129.32000732421878,130.67999267578122,129.16000366210938,130.14999389648438,98100.0,-0.010179767580543175,-1.643473184194415,0.8924510656449897,36.01537569607189,49.28533678216187,3.6840226764002466,3.630753491663711,7.945731184313701,6.17655818655723,5.427945867821574,1.5199890136718466,0.6952312317145584,-3.5599922180175554,-6.393624393721751,-0.7263600423133596,-4.976808305869639,-2.1431761301654717,6.349003628740661,3.2323992071595713,-42.54581754527623,1.416816087852098,3,2.6799926757812216,3.444992065429659,9.774993896484347,9.774993896484347,-3.0000076293945597,2,-0.006650174463688763,-1.3566080363373985,130.64999389648438,-1.1860377090677345,132.05000305175778,6.6054328204241255,133.19999694824222,-0.006650174463688763
9326,2017-03-09,129.32000732421878,130.99000549316406,129.05999755859378,129.67999267578122,66600.0,0.0,-3.386357331114104,0.43372430782801563,37.35103754566279,47.823011285294655,3.230501689441269,3.733157871881218,7.7430099432500015,6.159428081565778,5.1345520815861745,1.930007934570284,0.22584464357117895,-3.5034927368163835,-6.5761146882188655,-0.43087078541390156,-5.0398037125176245,-1.9671817611151425,6.0778431662082255,5.591596853742334,-37.54817365786937,1.5363109757012359,3,2.609992980957003,3.3949890136718466,9.774993896484347,9.774993896484347,-1.7800064086914347,3,-0.005413023255375182,-1.643473184194415,129.32000732421878,-1.3566080363373985,130.64999389648438,-1.1860377090677345,132.05000305175778,-0.005413023255375182
9327,2017-03-10,131.38999938964844,131.47999572753906,129.49000549316406,130.27000427246094,75000.0,0.01600674256257939,2.061552185548617,-3.111224143778043,46.22303984572897,46.454837107541145,0.864170690752502,1.588676075620782,5.4605116241868075,4.110993842359278,5.546086791233519,2.159988403320284,0.050559733355186154,-1.33450088500976,-4.460117457162681,1.7911156871431615,-2.8973091710862207,0.22830740106670078,3.747537056747433,57.530866058073485,13.503203720929264,1.56280828607646,3,0.5400009155273438,1.3249969482421875,7.7050018310546875,7.7050018310546875,-3.080001831054659,4,-0.028845429128040112,-3.386357331114104,129.32000732421878,-1.643473184194415,129.32000732421878,-1.3566080363373985,130.64999389648438,-0.028845429128040112
9328,2017-03-13,130.42999267578122,131.44000244140622,129.72000122070312,131.27000427246094,45100.0,-0.007306543255398257,1.9152367036065734,-0.750013623978227,34.79973229510844,44.890002074320805,1.4972121142504307,2.4049948242311245,6.253727157249983,5.070748705858335,5.961526361131856,1.7200012207030966,-0.32128819567290634,-2.125006866455095,-5.366028294188965,1.1160145612787744,-3.74551758032203,-0.5044961525881604,4.4576422883447435,46.75738591091451,8.45405287963132,1.6205107138669297,3,1.5000076293945597,2.2850036621094034,8.665008544921903,8.665008544921903,-2.369995117187443,0,-0.014337155732545459,2.061552185548617,131.38999938964844,-3.386357331114104,129.32000732421878,-1.643473184194415,129.32000732421878,-0.014337155732545459
9329,2017-03-14,129.86000061035156,131.17999267578122,129.58999633789062,130.14999389648438,48700.0,-0.0043700996506725875,-2.8313080246345486,0.3452253365061372,37.19300387198465,42.20484037464826,1.970269939154889,2.900826372593656,6.562080413451554,5.618809520816853,6.242486327877365,1.5899963378905966,-0.5325842431306569,-2.5534988403320256,-6.009672338757241,0.9026746580931899,-4.2815855895446475,-0.8254120911194036,4.787728930795311,33.05800235817749,-4.910454558532855,1.7280867492126137,3,1.7249984741210938,2.8549957275390625,9.235000610351562,9.235000610351562,-1.3999938964843466,1,-0.0023102036835649375,1.9152367036065734,130.42999267578122,2.061552185548617,131.38999938964844,-3.386357331114104,129.32000732421878,-0.0023102036835649375
9330,2017-03-15,132.22999572753906,133.03999328613278,130.35000610351562,130.35000610351562,64600.0,0.01825038584666827,-1.861704286282405,-6.482872928176795,43.17456749768211,41.4346975622045,-0.784819715890535,0.5063885085976949,3.983217538557966,3.2241555924836405,6.1275323654725256,3.1799926757812216,-0.8345642631833528,-0.151503753662098,-3.6017271729790252,3.298719665654829,-1.8766154633205474,1.5736079559963514,2.1874246075478823,79.64828070067863,42.35689226972393,1.7251117096584583,3,-0.8449935913085653,0.4850006103515625,6.8650054931640625,6.8650054931640625,-3.709991455078125,2,-0.027527788756408045,-2.8313080246345486,129.86000061035156,1.9152367036065734,130.42999267578122,2.061552185548617,131.38999938964844,-0.027527788756408045
9331,2017-03-16,132.28999328613278,132.67999267578122,131.11000061035156,132.53999328613278,42700.0,0.00045373637247436704,4.9245120055276175,-0.13297945733602798,44.865894112434084,41.11169070522617,-1.1385610632557928,0.35346306580626674,3.7010715237189515,3.164506477524128,6.295100718771931,1.569992065429659,-0.8351369606133687,-0.02100601196292473,-3.4149551199769235,3.372943096051074,-1.717980565969924,1.6759685420440746,1.906330211136634,78.87316678988343,41.00615072947686,1.696974554007006,3,-1.2049942016601278,0.4250030517578409,6.430007934570341,6.805007934570341,-2.569992065429659,3,-0.04512808144449698,-1.861704286282405,132.22999572753906,-2.8313080246345486,129.86000061035156,1.9152367036065734,130.42999267578122,-0.04512808144449698
9332,2017-03-17,133.19000244140622,133.52000427246094,130.82000732421878,131.85000610351562,187900.0,0.006803304867714299,1.699996948242159,-5.359985351562386,48.95898415876842,41.25108308545906,-2.279892035613301,-0.5719311176430608,2.5245071222398394,2.2721586199837134,6.836025389653469,2.699996948242159,-1.2568387142126767,0.8765029907226278,-2.5200900534256903,4.273096034870946,-0.821793531351517,2.5747995127967727,0.7940680915583584,91.60302379667341,50.47497179629841,1.6982965220741562,3,-1.9000015258788778,-0.4750061035155966,2.3299980163574503,5.904998779296903,-3.2400054931640057,4,-0.04242061282613507,4.9245120055276175,132.28999328613278,-1.861704286282405,132.22999572753906,-2.8313080246345486,129.86000061035156,-0.04242061282613507
9333,2017-03-20,131.35000610351562,133.14999389648438,131.05999755859378,133.14999389648438,47700.0,-0.013814823216179883,1.3222339018683351,-1.3432781434330376,48.59111664432475,41.90808351864067,-0.6142247009968003,1.2286745982360117,4.0902019518950965,4.08636139630741,7.324460075369283,2.130004882812443,-1.4648013161860831,-0.8984939575195199,-4.317653687037051,2.5206657719980115,-2.6080738222782713,0.8110859072392316,2.4303015837163002,44.78387308440462,-1.0973034903262757,1.7095798647587648,3,-0.06000518798828125,1.364990234375,4.382495880126953,7.7449951171875,-1.94000244140625,0,-0.023144335010734984,1.699996948242159,133.19000244140622,4.9245120055276175,132.28999328613278,-1.861704286282405,132.22999572753906,-0.023144335010734984
9334,2017-03-21,129.6199951171875,131.89999389648438,129.39999389648438,131.69000244140622,72100.0,-0.013171000425875268,1.008040003921953,1.150011868027518,35.20205466507237,41.817714515196286,1.0664663681704383,2.6669750132522836,5.573667623460096,5.789198594551067,7.118132626058715,2.5,-1.6839230316807345,-2.3565048217773494,-5.698594987139899,0.9855853435851998,-4.027549904458624,-0.6854597390960748,3.9647002381410914,5.339822005933136,-34.88874598050196,1.6710450826812746,3,1.6700057983398438,3.095001220703125,6.1925048828125,9.475006103515625,-6.419998168945298,1,-0.012035161374472803,1.3222339018683351,131.35000610351562,1.699996948242159,133.19000244140622,4.9245120055276175,132.28999328613278,-0.012035161374472803
9335,2017-03-22,129.60000610351562,129.75,128.69000244140622,129.47000122070312,54900.0,-0.00015421242420043946,3.93030518097955,-0.06280406899602033,36.986321413342374,41.777190500494015,1.2631877547596275,2.5075833480760252,5.352112188846121,5.776352523020336,6.725117119941629,1.0599975585937784,-1.838484465608019,-2.180994415283209,-5.601894838248086,1.2399060076816681,-3.891444626765633,-0.47054420380078454,3.796901413185765,18.840648387718893,-18.73021701692702,1.7104502114824323,3,1.5049972534179688,2.92999267578125,6.212493896484375,9.4949951171875,-3.7000045776367188,2,-0.008796291172531667,1.008040003921953,129.6199951171875,1.3222339018683351,131.35000610351562,1.699996948242159,133.19000244140622,-0.008796291172531667
9336,2017-03-23,129.28999328613278,130.63999938964844,128.77999877929688,129.60000610351562,50000.0,-0.002392074095546093,-1.79698954831752,-2.3846244131457586,36.709701110126574,40.720152863204866,1.752823461619812,2.5473154246346894,5.390076016505077,6.131708936103593,6.325017257653485,1.8600006103515625,-1.8077692281877091,-2.2365066528320483,-5.600152576984243,1.1271392713201465,-3.9183296149081457,-0.5546836907559509,3.8244999260508905,12.422165989024975,-21.658678329365408,1.6818229620760974,3,1.8150100708008097,3.240005493164091,6.5800056457519815,9.805007934570341,-5.089996337890582,3,-0.005955519016601518,3.93030518097955,129.60000610351562,1.008040003921953,129.6199951171875,1.3222339018683351,131.35000610351562,-0.005955519016601518
9337,2017-03-24,129.24000549316406,130.72000122070312,128.83999633789062,129.53999328613278,40200.0,-0.00038663311597586514,-2.4181717297822165,0.9676625486044365,39.676706160924894,41.26203884829558,1.6380172791624545,2.3541359741233236,5.1763323544155355,6.232479173649551,5.83996224426458,1.8800048828125,-1.537590880387853,-2.055494689941412,-5.378703499534197,1.2677141196513588,-3.71709909473779,-0.39389028514503366,3.609018272772971,12.331930616853684,-21.655713575853532,1.6616044047963863,3,1.8649978637695312,3.2899932861328125,6.629993438720703,9.854995727539062,-5.890007019042969,4,0.003713987210906211,-1.79698954831752,129.28999328613278,3.93030518097955,129.60000610351562,1.008040003921953,129.6199951171875,0.003713987210906211
9338,2017-03-27,128.83999633789062,129.49000549316406,127.0,128.49000549316406,61600.0,-0.0030950877303591584,2.0181717297822166,-1.1666836215667433,42.82315756865851,41.88761148125934,1.9989810243267812,2.5144718557365877,5.328636979392684,6.6709221601927595,5.765636184999917,2.4900054931640625,-1.2956559312652018,-2.2215034484863168,-5.544267413357176,1.1012605163845421,-3.8828854309217604,-0.5601214660508731,3.7594861485745525,37.55099244533299,-0.2013669951056869,1.661381982435431,3,1.4200057983398438,2.845001220703125,6.985004425048828,10.2550048828125,-4.909996032714844,0,0.008615341834072643,-2.4181717297822165,129.24000549316406,-1.79698954831752,129.28999328613278,3.93030518097955,129.60000610351562,0.008615341834072643
9339,2017-03-28,127.70999908447266,129.49000549316406,125.81999969482422,128.38999938964844,151600.0,-0.008770547078055468,1.5486040652840216,-1.9429088372498584,43.513260457530045,41.925244032353554,3.1200328792780567,3.5018892088483256,6.1627103824667415,7.8564844545204835,6.1247224449410265,3.6700057983398438,-1.3946370520541223,-3.1470005035400277,-6.768409795919467,0.47440878883939774,-4.9577051497297475,-1.3362958573503079,4.4415248030753105,38.57140410399017,-3.400954656349853,1.8107046461897158,3,1.9600028991699219,3.384998321533203,8.115001678466797,11.385002136230469,-4.180000305175781,1,0.013311444599668931,2.0181717297822166,128.83999633789062,-2.4181717297822165,129.24000549316406,-1.79698954831752,129.28999328613278,0.013311444599668931
9340,2017-03-29,129.97999572753906,130.13999938964844,127.43000030517578,127.51000213623048,97500.0,0.017774619523448054,-1.0608379578729341,-3.6323418864791273,52.24791802658431,42.74546891170358,0.5557529007450626,0.9514623549560213,3.669936310559393,5.689667278519778,5.947278784028159,2.7099990844726562,-1.1618688780229718,-0.6680034637451229,-3.9536997863262684,2.617692858836037,-2.3108516250356956,0.9748446975454499,1.5383757407365408,84.89785178115167,36.74046411537444,1.6428481612905788,3,-0.3099937438964844,1.1150016784667969,5.9875030517578125,9.115005493164062,-6.55999755859375,2,-0.05216186338018447,1.5486040652840216,127.70999908447266,2.0181717297822166,128.83999633789062,-2.4181717297822165,129.24000549316406,-0.05216186338018447
9341,2017-03-30,129.07000732421878,129.83999633789062,128.6300048828125,129.83999633789062,50700.0,-0.007000988099951755,2.1428797907336214,-0.3117372516193103,41.42014071504193,41.90781964017841,1.0738826526783782,1.6025921829744618,4.279116104539781,6.714079262813556,5.760245847189521,1.3499908447265625,-0.9595740911087205,-1.3614925384521257,-4.448279177263515,1.7252941003592497,-2.9048858578578063,0.18190078095355489,1.8785269667116893,66.32666565979508,18.55542653893616,1.5433933194056906,3,0.41498947143551845,1.2599906921386435,7.1974906921386435,10.024993896484347,-5.730010986328153,3,-0.024560359637827767,-1.0608379578729341,129.97999572753906,1.5486040652840216,127.70999908447266,2.0181717297822166,128.83999633789062,-0.024560359637827767
9342,2017-03-31,128.83999633789062,130.27999877929688,127.86000061035156,129.1300048828125,79600.0,-0.0017820637892300706,-1.1511094835069444,0.37663984780628396,43.78421746470143,41.37371973133138,0.6950459180594066,1.5696940201009966,4.275203023226595,7.05881697321459,6.412237824828266,2.4199981689453125,-1.0379747522104878,-1.3735034942627067,-4.24540082858789,1.4983938400624908,-2.8094521614252983,0.06244517289988494,1.5956844934292178,67.71294311652277,18.99498485537208,1.4359486671625976,3,0.020000457763671875,1.4900016784667969,7.595001220703125,10.2550048828125,-6.849998474121108,4,-0.03601365664028544,2.1428797907336214,129.07000732421878,-1.0608379578729341,129.97999572753906,1.5486040652840216,127.70999908447266,-0.03601365664028544
9343,2017-04-03,129.30999755859378,129.97000122070312,128.3699951171875,128.94000244140622,87100.0,0.003647945002036135,-1.1191996766370251,-1.2758076396929245,47.832927714957805,42.77715007020754,-0.10589853716598441,0.9316601023818976,3.5029270511227537,6.6400589738361475,7.099464259098495,1.600006103515625,-1.166045132928673,-0.7665019989013331,-3.5288508734482775,1.9958468756456256,-2.1476764361748053,0.6146724383721391,0.9700012207030966,78.25108924169683,26.414096773933863,1.3811744372734767,4,-1.0399971008301065,1.0000038146972372,7.124999999999972,9.785003662109347,-6.159996032714872,0,-0.04609078336554795,-1.1511094835069444,128.83999633789062,2.1428797907336214,129.07000732421878,-1.0608379578729341,129.97999572753906,-0.04609078336554795
9344,2017-04-04,128.83999633789062,129.52000427246094,127.37000274658205,129.05999755859378,92800.0,-0.003634685867890286,2.771884034693197,-0.5946057406796291,34.29102546334924,42.47767274243053,0.2702432542096176,1.3271519572144541,3.706671800103237,7.130349696569851,7.716981255471306,2.150001525878892,-1.4799824973081854,-1.146003341674799,-3.947561314040996,1.655554630691384,-2.5467823278578976,0.2547756445082996,1.44000244140625,50.51531255653208,2.105535731435964,1.4007789861830922,4,-0.5699958801269531,1.4700050354003906,7.595001220703125,10.2550048828125,-6.9699935913085795,1,-0.03810925312228419,-1.1191996766370251,129.30999755859378,-1.1511094835069444,128.83999633789062,2.1428797907336214,129.07000732421878,-0.03810925312228419
9345,2017-04-05,128.46000671386722,129.44000244140622,127.7699966430664,129.19999694824222,76400.0,-0.0029493141479673968,1.7377116842186342,3.3635733111384196,32.76333770541362,42.03918791968464,0.5269304876223941,1.7280047122936537,3.820171282821974,7.509464654790463,7.891083381993969,1.6700057983398153,-1.689449522575643,-1.482992935180647,-4.353150908313296,1.3871650379520162,-2.9180719217469857,-0.04791394861430831,1.509994506835909,37.45723207286542,-6.805873029719407,1.4350789865663303,4,-0.19000625610354405,1.8499946594237997,8.092491149902315,10.634994506835909,-5.380004882812528,2,-0.03837776488328759,2.771884034693197,128.83999633789062,-1.1191996766370251,129.30999755859378,-1.1511094835069444,128.83999633789062,-0.03837776488328759
9346,2017-04-06,128.6199951171875,129.19000244140622,127.1500015258789,128.08999633789062,82500.0,0.0012454335587623877,1.4430952250425357,-0.7162240184757506,27.965206361912195,40.737910164238784,0.29268740930621107,1.5946423692734015,3.090244603394183,7.397584060592067,8.300978829495307,2.0400009155273153,-1.5237902513474353,-1.288003921508789,-4.206810561433599,1.6308027184160068,-2.747407241471194,0.17139939845361596,0.9350059509277457,46.96469269113113,8.330803532912576,1.4594033199624001,4,-0.5699958801269531,1.3450050354003906,7.932502746582031,10.475006103515625,-5.889991760253906,3,-0.040429149009875154,1.7377116842186342,128.46000671386722,2.771884034693197,128.83999633789062,-1.1191996766370251,129.30999755859378,-0.040429149009875154
9347,2017-04-07,127.5999984741211,128.47000122070312,127.05999755859376,128.41000366210938,75400.0,-0.007930311629518183,2.032264944994514,-1.5283151954856913,30.366411420947713,39.35382725893758,1.179635680826152,2.4413105570311586,4.028960174218639,8.401486448049525,8.962171248198894,1.5599975585937358,-1.42792738274224,-2.1185005187988395,-5.1230458184862755,0.8860447808885965,-3.6207731686425575,-0.6162278689551215,1.8400039672851278,18.556709139530827,-18.5020163687691,1.5022726498437171,4,0.4500007629394531,2.1650047302246094,8.952499389648438,11.495002746582031,-5.599998474121094,4,-0.033385597078157137,1.4430952250425357,128.6199951171875,1.7377116842186342,128.46000671386722,2.771884034693197,128.83999633789062,-0.033385597078157137
9348,2017-04-10,128.55999755859378,129.50999450683594,127.1500015258789,127.5999984741211,75800.0,0.0075235038867762505,-1.5376364374694926,-1.1851764639396032,43.963545613169366,39.403858942897514,0.1963949364048858,1.4061258044620502,3.1058010877990796,7.423147900581995,9.41203515216516,2.3599929809570312,-1.2796570246251804,-1.065001678466757,-4.09261833363405,1.9626149767005217,-2.5788100060503893,0.4488066491168752,-2.7399978637695597,60.97544334104634,19.08225591771955,1.5138083275836407,4,0.11000061035153408,1.1100044250487997,7.4575004577636435,10.535003662109347,-7.659996032714872,0,-0.05110454122270691,2.032264944994514,127.5999984741211,1.4430952250425357,128.6199951171875,1.7377116842186342,128.46000671386722,-0.05110454122270691
9349,2017-04-11,129.55999755859378,129.75999450683594,128.08999633789062,128.35000610351562,67200.0,0.007778469344978278,1.0745507619986352,1.2604089677260333,49.79503775620295,39.131316690632914,-0.5739416788092626,0.40316860449587466,2.0776499203027754,6.403731029725776,9.774381648201045,1.6699981689453125,-1.1688800729765205,-0.05000152587888351,-3.0756879423634587,2.9756848906056916,-1.562844734121171,1.462841682363404,-3.666197967529328,92.59269724832961,45.80963080782274,1.5128432082422902,4,-0.8899993896484659,0.1100044250487997,3.5999984741210653,9.535003662109347,-9.629997253417997,1,-0.04947511696128226,-1.5376364374694926,128.55999755859378,2.032264944994514,127.5999984741211,1.4430952250425357,128.6199951171875,-0.04947511696128226
9350,2017-04-12,128.58999633789062,129.52000427246094,127.93000030517578,129.30999755859378,68000.0,-0.007486888229250477,1.7894448013705964,-0.59504653332998,46.64107907211059,39.71142095252943,0.19908929279284848,1.145203203921767,3.0311816031531578,7.34097316649644,10.43735005113849,1.6299972534179972,-1.1109982767873987,-0.8380027770996037,-3.628918125805342,1.9529125716061202,-2.2334604514524585,0.5574548972532511,-2.5415489501953203,56.66668550469892,5.308460382617142,1.3954576743528642,4,0.0800018310546875,1.0800056457519531,4.265003204345703,10.5050048828125,-7.0099945068359375,2,-0.05225906977748662,1.0745507619986352,129.55999755859378,-1.5376364374694926,128.55999755859378,2.032264944994514,127.5999984741211,-0.05225906977748662
9351,2017-04-13,126.31999969482422,128.58999633789062,126.08999633789062,128.16000366210938,80900.0,-0.017652980073983637,-1.1739029479180143,2.555556732929158,38.449322678719255,39.118654865198074,2.277475187334403,3.1041626764839805,5.226398557911864,9.549509486642194,11.434405619656065,2.5,-1.0322612561807603,-2.809499740600586,-5.588569970708079,-0.03042951049309295,-4.199034855654332,-1.4199646255468394,3.4399948120117188,6.267124569157274,-47.96107313109928,1.3895351150537483,4,1.7099990844726562,3.3500022888183594,6.0625,12.775001525878906,-5.0100021362304545,3,-0.02564912817920384,1.7894448013705964,128.58999633789062,1.0745507619986352,129.55999755859378,-1.5376364374694926,128.55999755859378,-0.02564912817920384
9352,2017-04-17,127.54000091552734,128.02000427246094,125.8499984741211,126.63999938964844,91000.0,0.009658021086530466,1.3333292315264875,-0.48913020943472113,45.170882398787015,38.82287205229021,0.9540003719025094,1.5169491985347463,3.9600491329228475,8.244340331923183,12.156451209252014,2.1700057983398438,-1.2421934709940956,-1.3069984436035043,-3.4160288471393017,0.8020319599322789,-2.3615136453713887,-0.25248324183560555,2.1465936279296898,43.222612689783816,-12.573366437815423,1.0545152017678925,4,0.2649955749511719,2.1300010681152344,4.782497406005859,11.555000305175781,-5.959999084472656,0,-0.03771363904709013,-1.1739029479180143,126.31999969482422,1.7894448013705964,128.58999633789062,1.0745507619986352,129.55999755859378,-0.03771363904709013
9353,2017-04-18,128.30999755859378,128.72000122070312,127.0999984741211,127.0999984741211,84100.0,0.006037295260617359,-1.6776925162518208,1.3444411477981073,52.29007611358866,40.82276656898348,0.030437096874834424,0.5349525942703224,3.082706982791791,7.380174422140584,12.742781008606602,1.6200027465820312,-1.1921284731263313,-0.38500137329097583,-2.1435467936293264,1.373544047047389,-1.2642740834601511,0.49427133687819946,1.2231331420898073,62.915641445411474,4.736767200376875,0.879272710169182,4,-0.5050010681152628,1.3600044250487997,4.012500762939425,10.785003662109347,-6.769996643066435,1,-0.04917775449034878,1.3333292315264875,127.54000091552734,-1.1739029479180143,126.31999969482422,1.7894448013705964,128.58999633789062,-0.04917775449034878
9354,2017-04-19,128.05999755859378,129.80999755859378,127.66999816894531,128.69000244140622,68900.0,-0.0019484062407985059,-2.035452243360861,-0.5206655863603386,41.33572590296341,41.77525414648901,0.17674536571695398,0.697869263832672,3.308897505090954,7.5321584077141495,13.614871343112489,2.139999389648466,-1.1785797953817507,-0.5570014953613054,-2.280841679688649,1.166838688966024,-1.4189215875249772,0.30491859680236644,-2.2099990844726847,55.8080705911822,0.9672879099049538,0.8619200921636653,4,-0.22999954223634234,1.6100044250487997,4.262500762939425,11.035003662109347,-6.639999389648466,2,-0.055911261668100676,-1.6776925162518208,128.30999755859378,1.3333292315264875,127.54000091552734,-1.1739029479180143,126.31999969482422,-0.055911261668100676
9355,2017-04-20,128.46000671386722,128.80000305175778,127.62000274658205,128.25999450683594,70300.0,0.0031236073941858233,1.6818039950063186,-0.3174772330944353,47.114469875778674,43.90295009247418,-0.24950154218893772,0.21931982857657317,2.849905810503202,7.0314724066202245,14.223641103769468,1.1800003051757386,-1.2612359821467862,-0.09999237060543464,-1.7612273243719017,1.5612425831610466,-0.9306098474886824,0.7306251062778131,-2.530808258056666,65.90931422131054,12.004171607961666,0.8306174768832406,4,-0.6300086975097798,1.2099952697753622,3.6899909973144247,10.634994506835909,-2.950004577636733,3,-0.06640203925639854,-2.035452243360861,128.05999755859378,-1.6776925162518208,128.30999755859378,1.3333292315264875,127.54000091552734,-0.06640203925639854
9356,2017-04-21,128.52000427246094,129.0,128.19999694824222,128.19999694824222,60000.0,0.00046705243233691185,-3.999904634751807,1.5999389685684435,48.461573448478745,45.91352365108874,-0.3633886008473155,0.10401163177266426,2.785211164765485,6.851283675313653,15.249755139570432,0.8000030517577841,-1.1354912836247593,-0.001495361328125,-1.6267983362673704,1.6238076136111346,-0.8141468487977477,0.8111561261414977,-2.5131898345947263,67.42440443506777,14.635238969553768,0.8126514874696293,4,-0.6900062561035014,1.1499977111816406,3.5299949645996094,10.574996948242188,-4.600006103515625,4,-0.05399939472997162,1.6818039950063186,128.46000671386722,-2.035452243360861,128.05999755859378,-1.6776925162518208,128.30999755859378,-0.05399939472997162
9357,2017-04-24,129.72000122070312,131.32000732421878,129.1300048828125,129.82000732421878,78700.0,0.009337044104808845,-2.4218820780583616,-0.31251192065622946,51.84188951679006,46.78889519593548,-1.3757086546311257,-1.1153668959179868,1.5002296844189686,5.543878857968082,16.25447089113102,2.800003051757841,-0.9189278197823967,1.174501800537115,-0.5086207331141281,2.8576243341883725,0.33294053371147925,2.0160630673627367,-3.637123120422359,62.08524293785269,11.999781856394094,0.8415612668256272,4,-1.1349983215332031,-0.049999237060546875,2.1799964904785156,9.375,-5.8899993896484375,0,-0.0648319733500522,-3.999904634751807,128.52000427246094,1.6818039950063186,128.46000671386722,-2.035452243360861,128.05999755859378,-0.0648319733500522
9358,2017-04-25,129.94999694824222,131.78999328613278,129.57000732421878,130.30999755859378,87500.0,0.001773016692682372,-2.9643319391271348,3.599786389989822,55.096436102762546,47.37793945666433,-1.550890468206859,-1.3259210286354914,1.1716623402477069,5.226681185263203,16.561033070637098,2.2199859619140057,-0.651490959361098,1.3489974975586279,-0.44459118700800104,3.1425861821252425,0.4522031552753276,2.2457918398419423,-3.6576336790039363,55.87528747514129,5.6027818525735,0.896794342283308,4,-1.1300010681152628,-0.46500015258791905,2.0525016784667685,9.145004272460909,-2.1499938964844176,1,-0.06440935216428834,-2.4218820780583616,129.72000122070312,-3.999904634751807,128.52000427246094,1.6818039950063186,128.46000671386722,-0.06440935216428834
9359,2017-04-26,129.41000366210938,130.97000122070312,128.77999877929688,129.97000122070312,105300.0,-0.004155392834275462,-1.406586404641336,1.5555461365659307,54.298639409752504,48.228779494180095,-1.1559743950495829,-0.6872744323866016,1.6412059156361636,5.7278194285625545,16.243798395572334,2.19000244140625,-0.3552769903014621,0.7240039825439339,-1.0528452180588488,2.5008531831467025,-0.16442061775745742,1.6124285828453253,-2.7877825918574217,42.92577881292216,-8.597323284986985,0.8884246003013876,4,-0.5900077819824219,-0.5500068664550781,2.5924949645996094,9.68499755859375,-1.69000244140625,2,-0.06081448515472321,-2.9643319391271348,129.94999694824222,-2.4218820780583616,129.72000122070312,-3.999904634751807,128.52000427246094,-0.06081448515472321
9360,2017-04-27,123.1999969482422,129.57000732421878,122.1500015258789,129.57000732421878,231300.0,-0.04798706852741885,1.3296683554310031,11.375068119891033,34.15204365265279,47.75130404683937,4.7037003774090635,5.258346229543108,7.7013469880781855,11.901265803884414,16.993429775542452,7.420005798339872,-0.4456635504812141,-5.1470027923583785,-8.089255712237232,-2.2047498724795247,-6.6181292522978055,-3.6758763324189516,8.589996337890582,10.892078006668783,-39.50538744344996,1.4711264599394254,4,3.7700004577636435,3.7700004577636435,8.802501678466783,15.895004272460923,3.970001220703111,3,-0.014448042397636529,-1.406586404641336,129.41000366210938,-2.9643319391271348,129.94999694824222,-2.4218820780583616,129.72000122070312,-0.014448042397636529
9361,2017-04-28,125.9000015258789,126.6999969482422,122.72000122070312,122.72000122070312,279600.0,0.02191562211459308,-1.5031417267861389,-0.49921430539087,45.47391624403016,47.784974474088614,2.1655885418830962,2.433439690747832,4.8530036196872,9.17108855052399,17.783572166771958,3.9799957275390767,-0.629012727717992,-2.2884979248046875,-5.403239161682222,0.8262433120728474,-3.845868543243455,-0.73112730636592,5.697191925048799,38.900448187740366,-14.883351153088654,1.5573706184387686,4,1.069995880126939,1.069995880126939,5.917499542236328,13.095001220703125,-0.31000518798828125,4,-0.0030976916991399817,1.3296683554310031,123.1999969482422,-1.406586404641336,129.41000366210938,-2.9643319391271348,129.94999694824222,-0.0030976916991399817
9362,2017-05-01,124.1999969482422,126.1999969482422,122.72000122070312,125.97000122070312,152300.0,-0.013502816179770005,2.121078381059879,-0.5566050637102321,38.83196809412919,46.289629138593114,3.7347367947738377,3.9716313420903333,6.399909937435709,10.823862689144889,18.288905049894687,3.4799957275390767,-0.7608514613600335,-3.756502532958976,-7.325075472605548,-0.1879295933123899,-5.540789002782262,-1.97221606313569,7.2082526641845135,21.265530856732877,-30.302856302493357,1.7842864698232923,5,2.7700004577636435,2.7700004577636435,7.617504119873033,14.79500579833983,2.720001220703111,0,-0.0022544185682514817,-1.5031417267861389,125.9000015258789,1.3296683554310031,123.1999969482422,-1.406586404641336,129.41000366210938,-0.0022544185682514817
9363,2017-05-02,123.3499984741211,125.18000030517578,122.25,124.26000213623048,117000.0,-0.006843788204562773,1.1309093128551135,0.5141251217683033,33.97006142508559,45.47122197438447,4.2545839775723095,4.5874275625057805,7.099573299095681,11.634780705714178,18.873709823266893,2.9300003051757812,-0.6128763691626631,-4.3085010528564425,-8.363431799227868,-0.253570306485031,-6.335966426042148,-2.2810356796707367,7.873086176574674,13.605408047194986,-31.419832885256746,2.0274653731857075,5,3.6199989318847514,3.6199989318847514,8.46750259399414,15.645004272460938,4.060005187988281,1,0.0038913932944579788,2.121078381059879,124.1999969482422,-1.5031417267861389,125.9000015258789,1.3296683554310031,123.1999969482422,0.0038913932944579788
9364,2017-05-03,123.93000030517578,124.44000244140624,121.16000366210938,123.08999633789062,126300.0,0.0047020821907539645,2.526864783937363,-0.9230775679935468,37.723932538156035,44.427828936870846,3.382879009044146,3.8163888447354424,6.2951829352709865,10.971890718126929,19.183953794990625,3.279998779296861,-0.6449418123942792,-3.48299942016601,-7.821373348642197,0.8553745083101774,-5.652186384404104,-1.3138124559279163,7.111622683023654,32.936925527707004,-10.17722523795532,2.1691869642380968,5,2.5449981689452983,2.5449981689452983,7.042499542236328,14.220001220703125,3.8199996948242188,2,0.031227327822578754,1.1309093128551135,123.3499984741211,2.121078381059879,124.1999969482422,-1.5031417267861389,125.9000015258789,0.031227327822578754
9365,2017-05-04,123.52999877929688,124.68000030517578,121.98999786376952,124.22000122070312,111800.0,-0.0032276408044372706,2.3416166728270627,-0.8214275982961099,41.84687442450716,43.69286237865179,3.3637501889086536,4.034984905308235,6.511490346327719,11.246237896926061,19.458773475027964,2.690002441406264,-0.8793745195155225,-3.636500549316409,-8.274292524674564,1.001291426041746,-5.955396536995494,-1.3176045616373386,7.1163594358589535,42.77974710041331,-4.7889537850396735,2.3188959876790767,5,2.9449996948242045,2.9449996948242045,6.852500915527344,14.03000259399414,4.450004577636719,3,0.03391890619939408,2.526864783937363,123.93000030517578,1.1309093128551135,123.3499984741211,2.121078381059879,124.1999969482422,0.03391890619939408
9366,2017-05-05,123.41999816894531,124.33999633789062,122.8499984741211,123.73999786376952,96300.0,-0.0008904768998507784,-1.0410942439840096,0.4637660327288604,37.124997556210744,42.05765216080964,2.9885097369746205,3.9373081145228213,6.404683924581491,11.209827725720288,19.486270581092715,1.4899978637695312,-0.9640637206396292,-3.4865013122558537,-8.358330450014932,1.385327825503225,-5.922415881135407,-1.0505867433763143,6.846905864088654,44.84122058364933,-3.1418521878228916,2.4359145688795425,5,3.055000305175767,3.055000305175767,6.962501525878906,14.140003204345703,4.5800018310546875,4,0.03038405489900242,2.3416166728270627,123.52999877929688,2.526864783937363,123.93000030517578,1.1309093128551135,123.3499984741211,0.03038405489900242
9367,2017-05-08,123.33999633789062,124.12000274658205,122.05999755859376,122.75,104600.0,-0.0006482080071430474,-1.0913745294564459,-1.8437403142360689,33.76878817808607,39.687913502512245,2.311403441638916,3.8807664351758717,6.279242860639329,11.150089330410225,19.56696170534811,2.0600051879882812,-1.1859543090390332,-3.3535030364990206,-8.464307666913044,1.7573015939150025,-5.908905351706039,-0.7981007212920161,6.562631680306367,54.22871881102809,7.798487102896338,2.5554023152070102,5,2.725006103515625,3.1350021362304545,6.567501068115234,14.22000503540039,5.860000610351591,0,0.018242257716921895,-1.0410942439840096,123.41999816894531,2.3416166728270627,123.52999877929688,2.526864783937363,123.93000030517578,0.018242257716921895
9368,2017-05-09,121.98999786376952,124.27999877929688,121.41000366210938,124.27999877929688,85300.0,-0.010945342258830482,1.5065449517749163,-3.88138157554443,31.50519342431248,37.15530839301891,2.6971696121813267,4.968033644590406,7.414836327210949,12.350280326356412,20.431294311595536,2.8699951171875,-1.4967351027819404,-4.375001525878915,-9.814668796044216,1.064665744286387,-7.09483516096158,-1.655167890796264,7.562925180183967,23.57940321605255,-20.76965287348587,2.7198336350826517,5,3.3750076293945597,4.4850006103515625,7.604999542236342,15.570003509521499,7.069999694824261,1,0.04041315182808103,-1.0913745294564459,123.33999633789062,-1.0410942439840096,123.41999816894531,2.3416166728270627,123.52999877929688,0.04041315182808103
9369,2017-05-10,123.1500015258789,123.58999633789062,121.61000061035156,121.68000030517578,87000.0,0.009509006331853476,-1.459621089344441,-0.641921673801865,34.53697322425563,37.198078345419226,0.6211188633708673,3.481695052991796,6.104935698301091,11.067728418872576,21.506328425355942,1.9799957275390625,-1.9604697784316016,-2.894498062133792,-8.296762705303934,2.50776658103635,-5.595630383718856,-0.19336574054871392,6.067204742800811,53.210998471786375,11.110433374906023,2.7011323215850718,5,0.779998779296875,3.3249969482421733,6.1399993896484375,14.40999984741211,1.7200012207031392,2,0.0345919779411068,1.5065449517749163,121.98999786376952,-1.0913745294564459,123.33999633789062,-1.0410942439840096,123.41999816894531,0.0345919779411068
9370,2017-05-11,121.87000274658205,123.5,120.97000122070312,122.54000091552734,123700.0,-0.010393818623119389,-1.0485809950949503,-0.45578068882475314,31.91952423130465,35.692034788449725,1.8915327635878754,4.46116164552663,7.140991748941346,12.203398753086034,22.63010132925647,2.529998779296875,-2.575717189335748,-3.83849716186522,-9.407493197958999,1.7304988742285587,-6.62299517991211,-1.0539991438183307,7.024915417834862,26.706315427247134,-11.687358559139525,2.7844980180468886,5,1.7149963378906108,4.509994506835909,7.419998168945298,15.68999862670897,4.049995422363267,3,0.048248109632399894,-1.459621089344441,123.1500015258789,1.5065449517749163,121.98999786376952,-1.0913745294564459,123.33999633789062,0.048248109632399894
9371,2017-05-12,123.08000183105469,123.62000274658205,121.05999755859376,121.62000274658205,121100.0,0.009928604719807277,1.0157513899610195,-2.1791090664784236,31.9565323755684,34.928097486387415,0.2675895035950191,3.1578911137999626,5.7205817951299025,10.895996915014706,22.92762318889809,2.5600051879882812,-3.1769737015776514,-2.4664981842040987,-8.14796104037785,3.2149646719696676,-5.307229612290968,0.37423324388278445,5.33942131673939,63.746289022883595,27.17835308437204,2.8407314280868805,5,-0.005001068115234375,3.299995422363267,6.209999084472656,14.479999542236328,1.1899948120117188,4,0.03981151651756454,-1.0485809950949503,121.87000274658205,-1.459621089344441,123.1500015258789,1.5065449517749163,121.98999786376952,0.03981151651756454
9372,2017-05-15,122.7300033569336,123.97000122070312,122.54000091552734,122.91000366210938,78000.0,-0.0028436664682660595,-4.10709663356085,-0.12328795756799953,30.507589224105004,34.54337835294513,0.43263731360173097,3.298158517200818,5.858211656582313,11.131677218068319,23.043379934022727,1.4300003051757812,-2.9542789414856827,-2.5759967803955135,-8.30913497945491,3.1571414186638833,-5.442565879925212,0.2905723191341849,5.2424544752350215,53.17230919584739,18.259827012350648,2.8665690995297,5,0.09499740600585938,3.649993896484361,6.277496337890625,14.829998016357422,1.2299957275390625,0,0.042939757996581784,1.0157513899610195,123.08000183105469,-1.0485809950949503,121.87000274658205,-1.459621089344441,123.1500015258789,0.042939757996581784
9373,2017-05-16,122.0,122.9499969482422,121.43000030517578,122.9499969482422,99500.0,-0.005948043159507921,2.2000032123868984,5.277751875556388,30.197768679965378,33.707137924257275,1.0627661053318036,3.722024515515585,6.400058529813691,11.727266898147974,23.800678714046985,1.5199966430664205,-3.191767826366359,-2.990500259399411,-8.722074537246527,2.741074018447719,-5.856287398322976,-0.12471312047584604,5.552310435480692,34.33329264322917,0.41649238067903127,2.8657871389235647,5,0.8250007629394531,4.3799972534179545,6.907501220703125,15.560001373291016,0.9400024414062358,1,0.05901636842821478,-4.10709663356085,122.7300033569336,1.0157513899610195,123.08000183105469,-1.0485809950949503,121.87000274658205,0.05901636842821478
9374,2017-05-17,120.9000015258789,122.58999633789062,120.13999938964844,120.87000274658205,129200.0,-0.009016380935418788,-2.2885743837622505,-0.03157776385741883,41.54414301509995,33.67350110098981,1.8861034187718388,4.488224277867715,7.340372447446839,12.615793296773859,25.463673799161583,2.4499969482421875,-3.185097452127451,-3.732498931884763,-9.550602649845786,2.08560478607626,-6.641550790865281,-0.8234470729042442,6.257370356715128,19.843388326035942,-16.28421508603109,2.9090518589805123,5,1.339996337890625,5.0649948120117045,8.269998550415039,15.90999984741211,2.1899948120117188,2,0.06749376285961595,2.2000032123868984,122.0,-4.10709663356085,122.7300033569336,1.0157513899610195,123.08000183105469,0.06749376285961595
9375,2017-05-18,119.93000030517578,121.44000244140624,119.79000091552734,120.2699966430664,148900.0,-0.008023169631602434,-4.322627485725491,-11.333672431338025,24.8525863432029,32.30989985510005,2.5610655805061384,5.0450765963884265,8.179001265273882,13.403578927909336,27.226767319840945,1.650001525878892,-3.031958975979947,-4.2759998321533175,-10.162911715385803,1.6109120510791684,-7.219455773769553,-1.3325438905370817,6.6659817779826085,3.3492674504135027,-31.08803946336648,2.9434559416162425,5,2.104999542236328,5.859996795654283,9.239999771118164,11.164997100830078,2.9499969482421733,3,0.041190714823946095,-2.2885743837622505,120.9000015258789,2.2000032123868984,122.0,-4.10709663356085,122.7300033569336,0.041190714823946095
9376,2017-05-19,121.58000183105469,121.7699966430664,120.11000061035156,120.41000366210938,185300.0,0.01375803820295407,1.1419472337074228,-3.4412081500762945,38.917117200853,32.88193641318526,0.6957814304310688,3.002425080540462,6.414091884049583,11.567769819393561,29.124340642794778,1.839996337890625,-2.9852035758590745,-2.2789981842040987,-7.907717370227601,3.349721001819404,-5.093357777215857,0.5353614088076597,4.335382135340595,42.82298528330057,6.441960129921441,2.814359593011755,5,0.4549980163574219,4.209995269775376,7.589998245239258,9.514995574951172,0.529998779296875,4,0.03569662997637879,-4.322627485725491,119.93000030517578,-2.2885743837622505,120.9000015258789,2.2000032123868984,122.0,0.03569662997637879
9377,2017-05-22,121.30999755859376,123.0999984741211,121.11000061035156,121.5,98900.0,-0.002220795101122941,-5.745797341333471,-0.16239550321477195,40.92527342591322,33.92861196891867,0.7236472781529386,2.751119334965992,6.4969494359923345,11.633820344680188,31.093969184177023,1.9899978637695312,-3.041616318067355,-2.128502273559562,-7.135895728732109,2.8788911816129854,-4.632199001145835,0.3751944540267118,3.992848102714717,45.92138260404609,6.384302321173429,2.5036967275862763,5,0.5700035095214702,4.4799995422363,7.540002822875962,9.784999847412095,1.9100036621093608,0,0.024400289704423983,1.1419472337074228,121.58000183105469,-4.322627485725491,119.93000030517578,-2.2885743837622505,120.9000015258789,0.024400289704423983
9378,2017-05-23,121.58000183105469,121.83999633789062,120.6999969482422,121.45999908447266,84000.0,0.0022257380091901258,2.562543958991432,-0.6315852875040626,39.249793559906685,34.45225867287991,0.4351272669773323,1.920362744919828,6.070025976978769,11.18969929311072,32.98249791268167,1.1399993896484233,-3.011472382249707,-1.4399982452392521,-5.457146434661951,2.5771499441834465,-3.4485723399506014,0.5685758494720972,3.171559355675683,54.07861739595434,13.140453859818166,2.008574094711353,5,0.2999992370605469,4.209995269775376,7.157497406005859,9.514995574951172,-0.09000396728517046,1,0.019575565204589918,-5.745797341333471,121.30999755859376,1.1419472337074228,121.58000183105469,-4.322627485725491,119.93000030517578,0.019575565204589918
9379,2017-05-24,121.54000091552734,122.45999908447266,119.37999725341795,121.58000183105469,63000.0,-0.0003290090057979089,2.422232959915923,-0.3333333333333333,40.586589174647905,35.415265888806935,0.248907865218996,1.4129761395699347,5.967782917355237,11.011589722761244,35.608357721779925,3.0800018310547017,-2.931422823836499,-1.0864990234374972,-3.7976623982169144,1.62466435134192,-2.442080710827213,0.2690826639522186,2.7154042440827197,58.06459551916798,16.642281840664594,1.3555816873897117,5,0.13499832153320312,4.0449943542480185,7.197498321533203,9.554996490478516,1.0800018310547017,2,0.01151885400142394,2.562543958991432,121.58000183105469,-5.745797341333471,121.30999755859376,1.1419472337074228,121.58000183105469,0.01151885400142394
9380,2017-05-25,121.41999816894531,122.4000015258789,120.95999908447266,121.83000183105469,96200.0,-0.0009873518650492796,-1.1654142239252894,10.249856952126645,40.54821942622428,36.369897783324255,0.3334280809214363,1.4680564322016494,5.864810768164801,10.925738615176869,36.25190345785083,1.44000244140625,-2.6843471300250172,-1.1175018310546818,-3.8660042148892586,1.631000552779895,-2.4917530229719773,0.2567493608626137,2.2503580419217,54.838716293264156,13.27678875490114,1.3742511919172893,5,0.2550010681152344,4.16499710083005,7.3300018310546875,9.674999237060547,1.950004577636733,3,0.013753897167924967,2.422232959915923,121.54000091552734,2.562543958991432,121.58000183105469,-5.745797341333471,121.30999755859376,0.013753897167924967
9381,2017-05-26,125.51000213623048,127.20999908447266,120.54000091552734,122.5999984741211,216400.0,0.03368476386891639,1.1141048334832613,-7.097506512839633,57.436610482533794,39.36201125648301,-3.7723320261929416,-2.796016623891859,1.5928266526600936,6.646783904938147,35.90250228029124,6.6699981689453125,-2.4641939834726685,2.992002105712899,0.3401107094530289,5.643893501972769,1.6660564075829711,4.317947803842827,-6.130004882812528,78.28867751346128,36.745681855591506,1.325945698129933,5,-2.2150039672851705,0.07499313354487924,3.239997863769517,5.584995269775376,-3.7000045776367188,4,-0.020954544164200395,-1.1654142239252894,121.41999816894531,2.422232959915923,121.54000091552734,2.562543958991432,121.58000183105469,-0.020954544164200395
9382,2017-05-30,123.91999816894531,125.44000244140624,122.87999725341795,125.44000244140624,77100.0,-0.012668344675505261,2.3684184108819584,-0.5223375806197817,56.507070425419116,42.285267005977865,-2.2303173401717373,-1.2944311682444436,2.949608026134314,8.006814578359268,35.53421902893328,2.6300048828125284,-2.089047943682175,1.4159980773925724,-1.2012352177814591,4.033231372566604,0.10738142980555665,2.7246147249795882,-4.383400878906258,57.982118184457946,13.581630980597296,1.3086166475870125,5,-0.625,1.6649971008300497,4.8300018310546875,7.174999237060547,-2.4399948120117188,1,-0.01460617806115605,1.1141048334832613,125.51000213623048,-1.1654142239252894,121.41999816894531,2.422232959915923,121.54000091552734,-0.01460617806115605
9383,2017-05-31,123.83000183105469,124.5,122.86000061035156,124.04000091552734,119400.0,-0.0007262454746644886,1.9026608422061833,0.13815690408071202,52.4709282178012,43.49935425072245,-2.0712504532553027,-1.229676522937126,2.8598451170070263,7.8785097275816725,34.999847680885956,1.6399993896484375,-1.792923324448111,1.3020015716552678,-1.3563762584159065,3.960379401726442,-0.027187343380319362,2.631190486690855,-4.139936505126954,56.83273993611975,12.987121993705493,1.3291889150355862,5,-0.535003662109375,1.7549934387206747,5.2975006103515625,7.264995574951172,-2.1399993896484517,2,-0.00492611323048997,2.3684184108819584,123.91999816894531,1.1141048334832613,125.51000213623048,-1.1654142239252894,121.41999816894531,-0.00492611323048997
9384,2017-06-01,127.8000030517578,127.86000061035156,123.5500030517578,123.66000366210938,118200.0,0.03206009175481972,1.0234756414251651,-19.71436875567659,68.02429530220013,48.29621080172214,-5.542398683545628,-5.1594066442483495,-1.191717878262537,3.7375817265656366,34.39660908173359,4.309997558593764,-1.3209730933722312,5.078502655029283,1.5646898056689622,8.592315504389603,3.3215962303491153,6.83540907970945,-7.95953905065916,99.18036118722536,50.97047369298724,1.7569064246801624,6,-4.180004119873033,-2.6250038146972514,1.3524932861328267,3.294994354248061,-5.590003967285142,3,-0.04937406132480915,1.9026608422061833,123.83000183105469,2.3684184108819584,123.91999816894531,1.1141048334832613,125.51000213623048,-0.04937406132480915
9385,2017-06-02,127.72000122070312,130.92999267578122,127.0,128.08000183105472,127900.0,-0.0006259924033199527,-3.366651125333685,-0.08695668198689345,65.14357881820257,51.21026209253877,-4.739597874301396,-5.006069251461696,-1.1952446729020068,3.6495658926677663,34.26356103245996,3.9299926757812216,-0.7519867208962978,4.7890007019043,0.6315414994263477,8.946459904382252,2.7102711006653237,6.867730303143276,-7.5587557552343725,69.10496630654055,21.91599250225,2.0787296012389755,6,-2.565006256103544,-2.565006256103544,1.1199951171875,3.3749961853027344,-5.720001220703125,4,-0.0399310869509637,1.0234756414251651,127.8000030517578,1.9026608422061833,123.83000183105469,2.3684184108819584,123.91999816894531,-0.0399310869509637
9386,2017-06-05,127.16999816894531,128.13999938964844,126.12999725341795,127.5199966430664,78600.0,-0.004306318873324999,1.5282982653967214,0.9722163353536298,64.304081964723,53.80790748573985,-3.702637410462785,-4.385571432378015,-0.7268893409227957,4.015789502215625,33.97495557354072,2.010002136230483,-0.3926550531819686,4.051497650146487,-0.5167699178853411,8.619765218178316,1.767363866130566,6.3356314341624085,-6.362627870857807,53.407705034271046,6.687428781863211,2.2841337840159164,6,-2.0150032043457315,-2.0150032043457315,-0.20000076293946734,2.0900001525878906,-4.989997863769531,0,-0.029881225737811046,-3.366651125333685,127.72000122070312,1.0234756414251651,127.8000030517578,1.9026608422061833,123.83000183105469,-0.029881225737811046
9387,2017-06-06,125.58999633789062,127.08999633789062,125.1500015258789,126.1999969482422,77500.0,-0.012424328487884773,-1.604036949041455,1.7428664850136646,60.96515185127879,56.22072507367008,-1.6222702724883078,-2.7704023956591186,0.7530331144478168,5.408143904133425,33.25201990186278,2.0199966430664062,0.2742659276779733,2.3589958190918026,-2.341153829327297,7.059145467510902,0.008920994882245736,4.709070643301359,-4.17526869714149,33.82897660127641,-13.860917690974432,2.350074824209552,6,-0.43500137329104405,-0.43500137329104405,1.3800010681152202,3.670001983642578,-3.339996337890625,1,-0.03009792889178098,1.5282982653967214,127.16999816894531,-3.366651125333685,127.72000122070312,1.0234756414251651,127.8000030517578,-0.03009792889178098
9388,2017-06-07,126.91999816894531,127.6999969482422,125.16000366210938,126.0999984741211,68300.0,0.010590030017012086,1.1344506028190189,-1.34426044975858,68.13248834106463,59.28138053660527,-2.3637033224968604,-3.9127313594218123,-0.6507613111539854,3.909256857427067,32.35688838418056,2.5399932861328267,0.6890215053307145,3.442497634887701,-1.494741159393385,8.379736429168787,0.973878237747158,5.911117032028244,-4.9343546260942475,45.66395467843842,-5.319139329992467,2.4686193971405457,6,-1.1850013732910298,-1.7650032043457315,0.049999237060532664,2.3400001525878906,-4.019996643066406,2,-0.042861604873098536,-1.604036949041455,125.58999633789062,1.5282982653967214,127.16999816894531,-3.366651125333685,127.72000122070312,-0.042861604873098536
9389,2017-06-08,127.41000366210938,128.49000549316406,126.0999984741211,126.4000015258789,91600.0,0.0038607429895469725,-1.968937624095495,1.2317103806324956,73.20095509220809,62.909462277270144,-2.1607048392942545,-4.2870222911672755,-1.1739581733702948,3.236651375580095,31.504350620896282,2.3900070190429688,1.1419158143653476,3.7195030212402287,-1.5167571382041558,8.955763180684613,1.1013729415180364,6.337633100962421,-4.887699171282506,39.10044284875183,-17.168248447796053,2.618130079722196,6,-1.6750068664550923,-2.255008697509794,-0.44000625610352984,1.8499946594238281,-3.8000030517578125,3,-0.04489444357817107,1.1344506028190189,126.91999816894531,-1.604036949041455,125.58999633789062,1.5282982653967214,127.16999816894531,-0.04489444357817107
9390,2017-06-09,127.75,128.92999267578122,127.08000183105469,127.66999816894531,98900.0,0.0026685215298500875,-1.9365062064789134,0.07920956618296911,70.83047424762262,64.39766936228001,-1.6856245660207207,-4.388940694246841,-1.6170593999643472,2.740364434134335,30.44999909454277,1.849990844726534,1.6491301431560856,3.7654994964599666,-1.6958306143472726,9.226829607267206,1.034834441056347,6.496164551863586,-4.7232342180758735,68.78318945768655,10.36700370577664,2.730665055403621,6,-0.855003356933608,-2.595005035400419,-1.2750015258789205,1.0149993896484375,-4.0800018310546875,4,-0.04336595628592832,-1.968937624095495,127.41000366210938,1.1344506028190189,126.91999816894531,-1.604036949041455,125.58999633789062,-0.04336595628592832
9391,2017-06-12,127.9800033569336,129.32000732421878,126.47000122070312,127.58000183105469,100800.0,0.00180041766679917,-1.1755748975711395,4.999904634751097,72.57953125540756,66.18349834338983,-1.7080297889768872,-4.46178406797398,-1.920284651603339,2.322685347589072,29.32105196011613,2.8500061035156534,2.1941671063154473,3.750502777099612,-1.9733076156281015,9.474313169827326,0.8885975807357624,6.612407973463462,-4.479043961378039,67.86565697777553,7.543903929720585,2.861905196363855,6,-1.0850067138672017,-2.825008392334013,-1.5050048828125142,0.7849960327148438,-3.0500030517578125,0,-0.0467260759499708,-1.9365062064789134,127.75,-1.968937624095495,127.41000366210938,1.1344506028190189,126.91999816894531,-0.0467260759499708
9392,2017-06-13,128.0,128.39999389648438,127.11000061035156,128.39999389648438,95000.0,0.00015624818363724202,5.450064850843061,-0.9999809265864312,72.10740197397182,68.36532876074213,-1.216324606732769,-4.286493118487414,-2.0073654274569037,2.1507468302941675,28.407239785311038,1.2899932861328125,2.8067513332771057,3.5069995880126896,-2.408173700930945,9.422172876956338,0.5494129435408723,6.464586232484507,-4.053298607630907,68.26908263947428,6.861941229941976,2.957586644471824,6,-0.7600021362304972,-2.845005035400419,-1.5250015258789205,0.7649993896484375,-3.2300033569335938,1,-0.04546874761581421,-1.1755748975711395,127.9800033569336,-1.9365062064789134,127.75,-1.968937624095495,127.41000366210938,-0.04546874761581421
9393,2017-06-14,129.19999694824222,129.74000549316406,128.02999877929688,128.08999633789062,111200.0,0.009374976158142312,-1.780508379957573,-2.775043869688024,74.42598351215524,69.07662745073713,-1.7595128610605713,-5.185279306832783,-3.2770374308701946,0.7700736990995836,27.223054058406486,1.7400054931640625,2.9229553988975567,4.3469966888428075,-1.8011365146420246,10.495129892327654,1.2729300871003915,7.421063290585224,-4.8342980788684,85.16462902140705,22.37074655722597,3.0740666017424214,6,-1.1599998474121378,-4.045001983642635,-2.929996490478544,-1.199996948242216,-3.469993591308622,2,-0.05379254730962879,5.450064850843061,128.0,-1.1755748975711395,127.9800033569336,-1.9365062064789134,127.75,-0.05379254730962879
9394,2017-06-15,129.05999755859378,129.27999877929688,127.1500015258789,128.66000366210938,87500.0,-0.001083586632780853,4.071444141689374,0.3603546635507759,74.3311893293525,70.09747306308714,-1.5890980194258475,-4.640531321376159,-3.194624587965322,0.750379867770647,25.406327165017416,2.1299972534179688,3.1967120629299757,3.7989974975586165,-2.3275826336149805,9.925577628732228,0.7357074319718038,6.862287563145415,-4.300441060835524,79.20467748935006,14.768175174858087,3.0632900655868047,6,-1.614994049072294,-3.9050025939941975,-3.1399955749512003,-1.0599975585937784,-3.3199996948242614,3,-0.0477297082693513,-1.780508379957573,129.19999694824222,5.450064850843061,128.0,-1.1755748975711395,127.9800033569336,-0.0477297082693513
9395,2017-06-16,124.87000274658205,128.3699951171875,122.16000366210938,128.3699951171875,256100.0,-0.03246548032909624,2.5485742810369896,-8.750114442663568,47.97468586698395,68.2830957188939,2.4072588792293885,-0.0647899283338802,0.9001583371829014,4.759485799603269,23.03675445699821,6.899993896484403,3.486648965486495,-0.6379974365234204,-6.235070238950257,4.959075365903431,-3.4365338377368317,2.160538964690005,6.059989929199176,35.751958177239636,-25.819790070196632,2.7985364012134246,6,1.0800018310546733,0.2849922180175355,0.33249664306639204,3.110000610351534,2.799995422363267,4,-0.010090510999568036,4.071444141689374,129.05999755859378,-1.780508379957573,129.19999694824222,5.450064850843061,128.0,-0.010090510999568036
9396,2017-06-19,125.91999816894531,126.3499984741211,124.55999755859376,125.4000015258789,102700.0,0.00840870825072515,1.594209388596776,-0.14857079330617323,56.553082306497785,67.79286576947379,1.297779570830457,-0.8147450886181673,-0.23996868987427433,3.3843762177342853,20.812397529871212,1.7900009155273295,3.1852361412702237,0.19499816894531818,-5.0886032078150265,5.478599545705649,-2.44680251943484,2.8367988573254763,4.834594726562472,49.60413718413006,-11.908548538402606,2.6418006883801652,6,0.03000640869140625,-0.7650032043457315,-0.9375,1.965003967285142,0.37000274658203125,0,-0.017868488188676812,2.5485742810369896,124.87000274658205,4.071444141689374,129.05999755859378,-1.780508379957573,129.19999694824222,-0.017868488188676812
9397,2017-06-20,124.2699966430664,125.55999755859376,124.2300033569336,125.5,69100.0,-0.013103570122873776,-1.0305411087750576,-2.3654063412415454,51.307951307951306,65.92347276579453,3.0629500754721875,1.126118955841136,1.3317523222818437,4.950086266022254,19.54541948405055,1.6899948120117188,2.909844546617961,-1.6030033111572237,-6.518924066534396,3.3129174442199485,-4.060963688845817,0.8549570665313695,6.312704467773415,27.83631228573787,-32.85276470345348,2.457960377688587,6,1.6800079345703125,0.8849983215331747,0.4575023651123047,3.6150054931640483,1.3199996948242188,1,0.005311045947840931,1.594209388596776,125.91999816894531,2.5485742810369896,124.87000274658205,4.071444141689374,129.05999755859378,0.005311045947840931
9398,2017-06-21,123.95999908447266,125.86000061035156,123.54000091552734,124.26000213623048,81100.0,-0.0024945487001512,-3.0701770823573504,0.24390425446133435,35.41031487494696,61.724512741654415,3.2507693460235885,1.7113014260284132,1.5273048190811238,5.226943195846104,18.143475059845716,2.3199996948242188,2.6606807777709633,-2.032000732421878,-6.614262533007974,2.5502610681642324,-4.323131632714933,0.25913016787117726,6.454248077392549,25.280851921065718,-29.277787998086545,2.291130900293053,6,1.9900054931640625,1.1949958801269247,0.6424999237060547,3.5800018310546875,-0.20999908447265625,2,0.006534346277639047,-1.0305411087750576,124.2699966430664,1.594209388596776,125.91999816894531,2.5485742810369896,124.87000274658205,0.006534346277639047
9399,2017-06-22,122.94000244140624,124.66000366210938,122.68000030517578,124.06999969482422,139900.0,-0.008228433773796229,-1.400001849548479,3.7666191953612445,33.0496387127634,57.52664212667006,3.9895603297650837,2.99512188945765,2.3864064198900934,6.169210469736058,16.305952162646932,1.9800033569335938,2.5465003821396692,-3.121997451782235,-7.453831360049449,1.209836456484993,-5.287914405915856,-0.9560804976486281,7.309159850463843,12.56038409938598,-38.49934775244507,2.1659169541336127,6,3.010002136230483,2.214992523193345,1.6624965667724751,4.400001525878935,-0.31999969482419033,3,0.02269400406801747,-3.0701770823573504,123.95999908447266,-1.0305411087750576,124.2699966430664,1.594209388596776,125.91999816894531,0.02269400406801747
9400,2017-06-23,123.08999633789062,123.9000015258789,122.54000091552734,122.81999969482422,121300.0,0.0012200576989240819,-2.2771327983527745,-0.2389356631175237,35.10946246667015,53.363301150143684,3.474399966028159,3.1375170859625854,2.105213938920002,5.953226237706303,14.386632210062311,1.3600006103515625,2.1714456565191256,-3.0555034637451115,-7.0628101908041,0.9518032633138631,-5.059156827274592,-1.051850100215617,6.997382781384232,14.435584640276822,-34.82650753230318,2.0036533635294886,6,2.8600082397460938,2.064998626708956,1.0125007629394531,3.7400054931640625,0.2200012207031392,4,0.02152897558469702,-1.400001849548479,122.94000244140624,-3.0701770823573504,123.95999908447266,-1.0305411087750576,124.2699966430664,0.02152897558469702
9401,2017-06-26,122.87999725341795,123.8000030517578,122.52999877929688,123.08000183105469,95600.0,-0.0017060613430859295,-1.8222269317170032,-0.7407669049705237,39.01052833492666,49.685870745805325,3.2239131745331093,3.310090338425681,2.2520491732717147,6.079696167753141,15.309514303024846,1.2700042724609233,1.6341825988243528,-3.134002304077157,-7.393770336999992,1.1257657288456642,-5.26388632053856,-1.0041182876157393,7.048834356713584,10.510458908973844,-39.022385830428625,2.1298840164614115,6,3.070007324218764,2.2749977111816264,1.0325012207031392,3.775005340576186,0.730003356933608,0,0.038981128113543484,-2.2771327983527745,123.08999633789062,-1.400001849548479,122.94000244140624,-3.0701770823573504,123.95999908447266,0.038981128113543484
9402,2017-06-27,122.11000061035156,123.97000122070312,121.87000274658205,122.9499969482422,113600.0,-0.0062662488629325885,-2.1818349960119305,4.199885561701088,29.56665979565892,44.7015014439724,3.4313979776859327,4.150323066391579,2.909301933097467,6.768662149588749,16.369715912564008,2.0999984741210795,1.095181980982744,-3.8134990692138615,-8.32976846479437,0.7027703263666609,-6.07163376700413,-1.5553643714236074,7.663454440819521,6.014987274774655,-42.18935209811397,2.258134697790259,6,3.4650001525878906,3.0449943542480185,1.8024978637695312,4.545001983642578,1.510002136230483,1,0.03423143300534415,-1.8222269317170032,122.87999725341795,-2.2771327983527745,123.08999633789062,-1.400001849548479,122.94000244140624,0.03423143300534415
9403,2017-06-28,123.22000122070312,124.43000030517578,122.80999755859376,122.80999755859376,189000.0,0.009090169558622296,-6.902381838482056,-0.4881017257038804,33.09115024957242,40.119274879552385,1.5465669112798395,3.1539860796249855,1.6723081179129196,5.549093149607927,17.389863034978323,2.3199996948242188,0.49137538440587036,-2.6729984283447266,-7.256535090701277,1.9105382340118382,-4.964766759523002,-0.3812300971664513,6.237315738284394,48.3870262051839,-0.9288708038170057,2.2917683311782824,6,1.8999977111816406,1.934993743896456,0.6149978637695312,3.4350013732910156,-0.2799987792968892,2,0.01923385078484552,-2.1818349960119305,122.11000061035156,-1.8222269317170032,122.87999725341795,-2.2771327983527745,123.08999633789062,0.01923385078484552
9404,2017-06-29,121.48999786376952,124.5500030517578,120.72000122070312,123.41000366210938,98300.0,-0.014039955687347727,-1.2138744765814928,-4.682899144026993,27.285874134701757,37.820518020409935,2.3354371266042904,4.624101429503511,3.2606566353497755,7.202265530843036,17.886809671339886,3.8300018310546733,-0.18998351723875828,-4.0875015258789205,-8.97681950784387,0.8018164560860299,-6.532160516861396,-1.6428425348964453,7.663826526721792,20.10434138237362,-25.644097400137802,2.444658990982473,6,2.0450019836425923,3.664997100830064,2.345001220703139,5.165004730224624,2.529998779296889,3,0.01860237201390591,-6.902381838482056,123.22000122070312,-2.1818349960119305,122.11000061035156,-1.8222269317170032,122.87999725341795,0.01860237201390591
9405,2017-06-30,122.62000274658205,123.62000274658205,121.58000183105469,121.58000183105469,135200.0,0.00930121740622325,-2.923075230165453,-0.5416655076909661,31.74383904655305,35.06393543597163,0.9529147161705254,3.259545666792988,1.9863115889919243,5.9817406514268185,17.3984701751824,2.1300048828125284,-1.0736772829646668,-2.70249671936034,-7.652919713249204,2.247926274528524,-5.177708216304779,-0.227285222415901,6.027792253721984,49.60837121468723,6.38259271129585,2.475211496944433,6,0.6699981689452983,3.114994049072237,1.009994506835909,3.8299980163574077,0.3699951171874716,4,0.0,-1.2138744765814928,121.48999786376952,-6.902381838482056,123.22000122070312,-2.1818349960119305,122.11000061035156,0.0
9406,2017-07-03,123.37000274658205,124.02999877929688,122.52999877929688,123.26000213623048,51300.0,0.006116457210900705,1.0979128430577907,0.10576972453508274,34.97727764446002,33.249416140028146,-0.21997410938105588,2.3297081428594737,1.0957763129208473,5.171806995451433,17.225107449938605,1.5,-1.9999674249681618,-1.7624969482421733,-6.706046937524391,3.181053041040059,-4.234271942883282,0.7092780463989357,4.80212462694594,69.19060728357891,27.92919908880893,2.4717749946411156,7,-0.08000183105470171,2.364994049072237,0.2599945068359091,3.0799980163574077,-1.260002136230483,0,-0.00048638393979405503,-2.923075230165453,122.62000274658205,-1.2138744765814928,121.48999786376952,-6.902381838482056,123.22000122070312,-0.00048638393979405503
9407,2017-07-05,121.80999755859376,126.25,120.79000091552734,123.37000274658205,113700.0,-0.01264493112797227,-2.0333341104016003,-14.181786655569427,26.56942124930582,32.26709462606802,1.0665416195470385,3.786121803105445,2.4555358883655884,6.615574670054272,17.09191213094684,5.459999084472656,-2.1847175529844236,-3.1335021972656136,-8.28793939839413,2.0209350038629026,-5.710720797829865,-0.5562835967013626,5.915002245764725,19.71060720612364,-15.336505255709888,2.577218600564258,7,1.6750030517577983,4.014999389648409,2.629999160766573,4.640003204345689,-0.06999969482424717,2,0.014777137245175265,1.0979128430577907,123.37000274658205,-2.923075230165453,122.62000274658205,-1.2138744765814928,121.48999786376952,0.014777137245175265
9408,2017-07-06,121.4800033569336,123.38999938964844,121.06999969482422,121.0999984741211,140800.0,-0.002709089633643913,-9.545394645581911,-0.24359206349982637,26.25312693155101,31.511926650377756,1.126183523403597,3.8869550449289534,2.569906701165536,6.819046980114734,16.746740576735654,2.3199996948242188,-2.6505118259109963,-3.1914966583251925,-8.479191265668362,2.096197949017977,-5.83534396199677,-0.5476493546536148,5.824696532405568,13.74326047007014,-15.068913662765471,2.6438473036715844,7,2.0049972534179688,4.3449935913085795,2.9599933624267436,4.969997406005859,1.6299972534179688,3,0.017616062977547697,-2.0333341104016003,121.80999755859376,1.0979128430577907,123.37000274658205,-2.923075230165453,122.62000274658205,0.017616062977547697
9409,2017-07-07,121.69000244140624,122.4499969482422,121.12000274658205,121.86000061035156,91000.0,0.001728672033829426,-1.0305292829521011,-0.4473578541600117,36.727865340415846,31.691749191905057,0.8048653574659994,3.400817523681269,2.15968700931424,6.500505619262398,16.12227637123909,1.3299942016601562,-2.923647694899671,-2.695497512817397,-7.978292777653522,2.5872977520187277,-5.336895145235459,-0.054099880399334666,5.219615527814767,16.48354719396106,-10.977770568495735,2.6413976324180606,7,1.7949981689453267,4.1349945068359375,2.7499942779541016,4.759998321533217,3.4799957275390767,4,0.01027200242355053,-9.545394645581911,121.4800033569336,-2.0333341104016003,121.80999755859376,1.0979128430577907,123.37000274658205,0.01027200242355053
9410,2017-07-10,122.20999908447266,123.0199966430664,121.66999816894531,121.68000030517578,140900.0,0.004273125422253221,-3.9090581217922042,-3.1176734583966517,33.79911552246753,31.112703323854042,0.16417899224396137,2.5766010340362016,1.6415817565672057,5.871014542477411,15.215053082807916,1.3499984741210938,-2.9129490686050303,-1.898500823974615,-7.016909511044361,3.2199078630951306,-4.457705167509488,0.6607035195602577,4.328241879837279,26.007296832403416,1.2912578897061984,2.5592043435348697,7,1.2750015258789062,3.614997863769517,2.1875,4.054996490478516,2.0800018310546875,0,0.01481055210009985,-1.0305292829521011,121.69000244140624,-9.545394645581911,121.4800033569336,-2.0333341104016003,121.80999755859376,0.01481055210009985
9411,2017-07-11,122.0,123.77999877929688,121.76000213623048,122.4800033569336,131100.0,-0.0017183461749926687,-3.2083303530983476,-0.9056687971440087,38.66134056488091,32.123223409323145,0.26398390765044155,2.4407616772335388,1.764028485480452,5.955933687006578,14.47380702405286,2.019996643066392,-2.777085629724823,-1.809499740600586,-6.6677043358074,3.0487048546062283,-4.238602038203993,0.6196025570028212,4.189146579693528,22.161159109233104,-2.0709511753327945,2.42910229760341,7,1.4850006103515625,3.2300033569335938,3.154994964599581,3.639995574951172,2.410003662109375,1,0.008114736588274774,-3.9090581217922042,122.20999908447266,-1.0305292829521011,121.69000244140624,-9.545394645581911,121.4800033569336,0.008114736588274774
9412,2017-07-12,122.18000030517578,123.66000366210938,122.0999984741211,123.0,119200.0,0.0014754123375064765,-2.1836731516298045,1.708320750218549,40.99189955134796,33.00108444285376,0.10611656428046956,1.8997886500625611,1.5515669175501614,5.65957186292863,13.6925031072164,1.660003662109375,-2.6918605687558426,-1.3384994506835994,-5.822660526617113,3.1456616252499146,-3.5805799886503564,0.9035810872831576,3.680997552978326,40.959445953745025,16.16352545440793,2.2420805379667588,7,1.3050003051757812,3.0500030517578125,2.9749946594237997,3.404994964599581,-7.069999694824219,2,-0.0005729226931525666,-3.2083303530983476,122.0,-3.9090581217922042,122.20999908447266,-1.0305292829521011,121.69000244140624,-0.0005729226931525666
9413,2017-07-13,122.25,122.38999938964844,121.26000213623048,122.16000366210938,119100.0,0.0005729226931525666,5.1081738700098205,-0.10975167241972851,46.13660130272243,35.09560968374495,-0.12957378498961702,1.3517192649449612,1.4766522653660132,5.4802603594748405,12.51499802319295,1.1299972534179545,-2.6767436058059673,-0.9209999084472713,-4.546237063387039,2.7042372464924966,-2.733618485917148,0.8916186690226056,3.30253805990705,42.481163111535295,15.47090484712352,1.8126185774698818,7,1.2700004577636719,2.9800033569335938,2.904994964599581,3.334995269775362,-5.779998779296875,3,-0.0041717966153822506,-2.1836731516298045,122.18000030517578,-3.2083303530983476,122.0,-3.9090581217922042,122.20999908447266,-0.0041717966153822506
9414,2017-07-14,122.9000015258789,123.95999908447266,122.18000030517578,122.18000030517578,110500.0,0.005316985896759885,-3.944432670707413,8.000339097999321,48.992604422783344,37.01213916999276,-0.6241709177138972,0.22826757751985838,0.8104894676074537,4.685136110164166,11.766071117479774,1.779998779296875,-2.4544088040249505,0.03700141906737997,-2.299077404591955,2.373080242726715,-1.1310379927622876,1.2050408308970475,2.362584323675904,60.74078678926438,30.812250067763966,1.1680394118296706,7,0.6199989318847656,2.3300018310546875,2.5449943542480185,2.684993743896456,-5.120002746582031,4,0.0017086987946737242,5.1081738700098205,122.25,-2.1836731516298045,122.18000030517578,-3.2083303530983476,122.0,0.0017086987946737242
9415,2017-07-17,123.61000061035156,124.41000366210938,122.3000030517578,122.87999725341795,93800.0,0.005777046994772883,-1.2328146129780821,1.0138918323231665,53.67574690079872,39.08974686514151,-1.3175221196033675,-0.6123639104578729,0.10514136986304834,3.85741872699586,12.06054486042494,2.1100006103515767,-2.330018296402372,0.8100006103515653,-1.3602564770746994,2.98025769777783,-0.27512793336157415,1.8951291540647048,1.380030161472149,74.60309002438972,40.47430275172504,1.0851285437131324,7,-0.09000015258789062,1.6200027465820312,1.8349952697753622,1.9749946594237997,-5.75,0,0.012620318347147608,-3.944432670707413,122.9000015258789,5.1081738700098205,122.25,-2.1836731516298045,122.18000030517578,0.012620318347147608
9416,2017-07-18,123.66999816894531,123.94000244140624,122.94000244140624,123.37000274658205,94700.0,0.00048537786827518303,1.3809411358662398,0.41095074360123923,58.45985548836388,42.63312844725907,-1.486848136265536,-0.8954803914075455,0.05413405913874669,3.66496506810104,12.370932330349522,1.0,-1.933354325169418,0.9824981689453125,-0.6808502871886191,2.645846625079244,0.15082394087835382,1.8141723970122712,1.0638308298111667,76.5077735015512,37.219050626721895,0.8316742280669627,7,-0.9299964904785156,1.5600051879882812,2.354997634887667,1.9149971008300497,-6.729995727539077,1,0.005013364241625018,-1.2328146129780821,123.61000061035156,-3.944432670707413,122.9000015258789,5.1081738700098205,122.25,0.005013364241625018
9417,2017-07-19,124.93000030517578,125.36000061035156,123.45999908447266,123.87000274658205,134900.0,0.010188422049697055,-1.0212729692877085,3.533379110399143,59.12485903537443,46.28554312546167,-2.5230624714020706,-2.2171773003646535,-1.1794720421608957,2.2867919475870053,12.811367623415931,1.9000015258789062,-1.625838697467728,2.2095001220703097,0.3946670769619658,4.0243331671786535,1.3020835995161377,3.1169166446244816,-4.209999084472656,89.51218377543516,49.25211429364901,0.9074165225541743,7,-1.6899986267089844,0.3000030517578125,1.0949954986571981,0.654994964599581,-9.910003662109375,2,-0.004162304024623142,1.3809411358662398,123.66999816894531,-1.2328146129780821,123.61000061035156,-3.944432670707413,122.9000015258789,-0.004162304024623142
9418,2017-07-20,124.7699966430664,125.2300033569336,123.48999786376952,125.1500015258789,150100.0,-0.0012807465117947725,5.44436281435439,-0.35849599815742983,71.02562497432413,50.09640530700703,-2.064387451834392,-2.101103938251839,-0.9508662283018907,2.3319232888434556,13.022477847459852,1.7400054931640767,-1.4111817029875766,2.0089965820312443,0.04747388815351883,3.97051927590897,1.0282352350923816,2.989757928970107,-3.957195434570309,81.44641790364412,37.04073866485456,0.9807613469388654,7,-1.4599952697753906,0.4600067138671875,1.4274997711181356,0.814998626708956,-9.699996948242188,3,-0.07742242760773255,-1.0212729692877085,124.93000030517578,1.3809411358662398,123.66999816894531,-1.2328146129780821,123.61000061035156,-0.07742242760773255
9419,2017-07-21,125.7300033569336,126.23999786376952,124.77999877929688,125.62999725341795,96400.0,0.007694211266299211,1.607152588555899,-0.26317057500806823,70.38006959443231,54.16095575944756,-2.672048052742099,-2.9949250448271414,-1.8670971073047724,1.2889239551357718,13.094842216339304,1.4700012207031108,-0.8645098513308653,2.829503250122073,0.4599731151849227,5.199033385059224,1.644738182653498,4.014268317590648,-4.826258160400386,87.05595993981714,41.51936148350819,1.1847650674685728,7,-1.9800033569335938,-0.7300033569335938,0.8674926757812358,-0.14500808715823155,-10.69000244140625,4,-0.07364989969770652,5.44436281435439,124.7699966430664,-1.0212729692877085,124.93000030517578,1.3809411358662398,123.66999816894531,-0.07364989969770652
9420,2017-07-24,125.73999786376952,126.4499969482422,124.51000213623048,125.70999908447266,104800.0,7.949182032196411e-05,1.6758605448977135,0.29996948428422177,67.19880498645733,57.33178513962272,-2.3788111741298508,-2.9473193520265824,-1.7910325796952549,1.157469907830361,13.058292659502888,1.9399948120117188,-0.24307965131322362,2.7069976806640454,0.01801781843099093,5.3959775428971,1.3625077495475182,4.051487611780573,-4.622802560546859,79.77207419869431,35.689717137425724,1.3444899311165244,7,-1.8849983215331747,-1.1949996948242045,0.5600013732910156,-0.15500259399415484,-10.069999694824205,0,-0.06330522681491324,1.607152588555899,125.7300033569336,5.44436281435439,124.7699966430664,-1.0212729692877085,124.93000030517578,-0.06330522681491324
9421,2017-07-25,127.66999816894531,127.73999786376952,125.95999908447266,126.08999633789062,164200.0,0.015349135819668236,1.0697645535033267,52.668870803687206,90.35816146165,62.816925351878496,-3.8218487306169635,-4.7432543097094,-3.6497805824089937,-0.8718649724794147,13.20909542902578,2.0,0.17662798767385368,4.397497940063474,1.0047333381727555,7.790262541954192,2.7011156391181146,6.093880241008833,-6.232834767021487,98.3644926451193,49.08428397680197,1.6963823009453571,7,-3.1699981689453125,-3.4399986267089844,-2.1174983978271626,-2.0850028991699503,-11.989997863769531,1,-0.07683870681671201,1.6758605448977135,125.73999786376952,1.607152588555899,125.7300033569336,5.44436281435439,124.7699966430664,-0.07683870681671201
9422,2017-07-26,126.29000091552734,127.9000015258789,125.5,127.66000366210938,146100.0,-0.010809095897313492,1.5945983842166256,-0.8670893410721702,78.94102871076966,66.46186173055041,-2.008782202930888,-3.198009064302653,-2.2018144238643345,0.4029580058885358,13.008279850481024,2.4000015258789062,0.5923119863830095,2.8085006713867244,-0.7914066435462246,6.4084079863196735,1.00854701392025,4.608454328853199,-4.348610756655859,63.49207996844455,9.315300062959153,1.7999536574664774,7,-1.25,-1.9799995422363281,-0.7375011444091939,-0.7050056457519815,-9.819999694824219,2,-0.07403593638719763,1.0697645535033267,127.66999816894531,1.6758605448977135,125.73999786376952,1.607152588555899,125.7300033569336,-0.07403593638719763
9423,2017-07-27,125.58999633789062,127.0,124.77999877929688,126.66999816894531,145300.0,-0.005542834528166174,1.551717485289346,0.788320923990221,72.15904854547382,69.03591107751603,-0.8774480613201234,-2.436254689475703,-1.4170398932442936,1.0110121895675235,12.882342489082221,2.220001220703125,0.9500599321743124,1.9899963378906307,-1.7277664417457999,5.707759117527061,0.13111494807242252,3.848877727708839,-3.052745042318392,31.858241773080326,-25.96756407896898,1.8588813898182144,7,-0.4899940490722656,-1.2799949645996094,-0.03749656677247515,-0.005001068115262797,-7.7099990844726705,3,-0.08416275183563515,1.5945983842166256,126.29000091552734,1.0697645535033267,127.66999816894531,1.6758605448977135,125.73999786376952,-0.08416275183563515
9424,2017-07-28,123.75,125.6500015258789,123.41999816894531,125.19000244140624,118500.0,-0.014650819265415449,-1.1238065481813029,1.3333333333333202,57.60869811051913,69.47290565637385,1.2245777783288219,-0.4408668937156506,0.5235549162381545,2.7697793003929263,11.698001230524774,2.2300033569335938,1.2482004170858403,0.036999893188479405,-3.545659245941266,3.619659032318225,-1.7543296763763863,1.828329462753345,-0.6764736813970984,7.366106780789608,-52.23382688352198,1.7913295695648694,7,1.6700019836425781,0.5600013732910156,1.8024997711181499,1.8349952697753622,-5.1399993896484375,4,-0.07014141660748108,1.551717485289346,125.58999633789062,1.5945983842166256,126.29000091552734,1.0697645535033267,127.66999816894531,-0.07014141660748108
9425,2017-07-31,122.62000274658205,124.4800033569336,122.37000274658205,123.77999877929688,482900.0,-0.009131290936710723,-1.5421754856856853,0.8055514347475927,52.807983220862035,68.84491984887364,2.4578441979770105,0.7263718206483532,1.774364919816108,3.8323878860846463,10.286074058396983,2.1100006103515483,1.4691475003421601,-1.0929973602294751,-4.675656499359221,2.4896617789002704,-2.884326929794341,0.6983322093353905,5.279998779296861,4.5207966579657635,-57.34399878313723,1.7913295695648694,7,2.5149993896484233,1.6899986267089702,2.9324970245361044,2.9649925231933167,-3.7099990844726705,0,-0.06181700914426047,-1.1238065481813029,123.75,1.551717485289346,125.58999633789062,1.5945983842166256,126.29000091552734,-0.06181700914426047
9426,2017-08-01,123.30999755859376,123.8499984741211,121.43000030517578,123.23999786376952,159200.0,0.005627098324550994,3.2086868834296407,-0.06034477088720847,54.89176494057333,68.37457606056242,1.9125366841770841,0.033361538755201536,1.1624989361548614,3.078332549453293,9.203992951216433,2.4199981689453125,1.6453434216469418,-0.4000022888183423,-3.9839711192387313,3.1839665416020466,-2.191986704028537,1.3919821263918521,4.479403991699201,29.057139083718365,-33.98755516577401,1.7919844152101922,8,1.3550033569335795,1.0000038146972514,2.2425022125243856,2.274997711181598,-6.059997558593764,1,-0.06195766394381863,-1.5421754856856853,122.62000274658205,-1.1238065481813029,123.75,1.551717485289346,125.58999633789062,-0.06195766394381863
9427,2017-08-02,123.61000061035156,124.1500015258789,122.13999938964844,123.30999755859376,140800.0,0.0024329175062649533,1.9130362671384342,4.28577656675555,55.77249894431967,66.67978427945081,1.570785572638826,-0.13162395987222908,0.9544259980444139,2.6823112499252204,9.184836253289744,2.0100021362304688,1.7314605733773476,-0.18999938964843466,-3.661718070446142,3.2817192911492725,-1.9258587300472811,1.5458599507504118,3.9250248901367115,39.138248197778026,-25.41259305941678,1.7358593403988514,8,1.0550003051757812,0.7000007629394531,1.9424991607665874,1.9749946594237997,-6.550003051757798,2,-0.06415338780049884,3.2086868834296407,123.30999755859376,-1.5421754856856853,122.62000274658205,-1.1238065481813029,123.75,-0.06415338780049884
9428,2017-08-03,123.62000274658205,124.51000213623048,123.13999938964844,123.38999938964844,115500.0,8.09168852122788e-05,-2.753414922191024,0.7666700574742712,53.23160350157732,64.77439915802248,1.5427371559992054,0.02837222986934762,1.0296612245241192,2.5907028016179225,9.093680314812415,1.3700027465820455,1.7703398418957477,-0.2869972229003821,-3.5852257765130275,3.0112313307122633,-1.936111499706712,1.3621170539059477,3.670821746093722,51.89577743869401,-12.594333749067943,1.6491142768063227,8,1.0449981689452983,0.6899986267089702,1.7449951171874716,1.9649925231933167,-5.8400039672851705,3,-0.05783854851173431,1.9130362671384342,123.61000061035156,3.2086868834296407,123.30999755859376,-1.5421754856856853,122.62000274658205,-0.05783854851173431
9429,2017-08-04,122.94000244140624,123.9499969482422,121.81999969482422,123.9499969482422,71500.0,-0.005500730383979913,3.217839283286157,-4.391216373104971,46.98470687606864,62.52838825686817,1.9951696223728135,0.850422574333308,1.7900441855835112,3.193415290796864,9.233715663208644,2.129997253417983,1.6890770526693046,-1.0294975280761918,-4.195563033970714,2.1365679778183306,-2.612530281023453,0.5535352248710694,4.116389083769533,49.02601423822453,-13.5989106630973,1.583032752947259,8,1.724998474121108,1.3699989318847798,2.1974945068359375,2.6449928283691264,-5.06999969482419,4,-0.04115832997807123,-2.753414922191024,123.62000274658205,1.9130362671384342,123.61000061035156,3.2086868834296407,123.30999755859376,-0.04115832997807123
9430,2017-08-07,124.0199966430664,124.4000015258789,122.91000366210938,122.91000366210938,64400.0,0.008784725721596498,-1.6846978122057337,-1.0990089287062887,51.44269807654933,58.20444788074588,0.7213979744656314,-0.09172107786845629,0.808508222098169,2.0037866810555442,9.590689099110566,1.4899978637695312,1.5414689909697046,-0.04000320434570881,-3.0958608488930963,3.0158544402016787,-1.5679320266194026,1.487925617927985,2.8113392333093685,84.09074019945366,22.2626294491214,1.5279288222736918,8,0.6450042724609375,0.32500457763671875,0.3250007629394389,1.564998626708956,-6.259994506835923,0,-0.0436219656438549,3.217839283286157,122.94000244140624,-2.753414922191024,123.62000274658205,1.9130362671384342,123.61000061035156,-0.0436219656438549
9431,2017-08-08,122.98999786376952,124.58999633789062,122.43000030517578,123.5199966430664,84000.0,-0.008305102460704483,-1.6181866942867182,-0.4774793970678324,41.84872505699606,54.08308080810437,1.1373273069247887,1.0711680331336169,1.7951733341562175,2.916090639511893,10.342898043223059,2.1599960327148438,1.2939608831289178,-1.119501876831066,-4.064937715116116,1.825933961453984,-2.592219795973591,0.353216042311459,3.6252845897582517,42.2382522330461,-15.423430390158998,1.4727179191425275,8,1.2250022888183736,1.355003356933608,1.5225009918213033,2.594997406005845,-5.25,1,-0.0331733821654292,-1.6846978122057337,124.0199966430664,3.217839283286157,122.94000244140624,-2.753414922191024,123.62000274658205,-0.0331733821654292
9432,2017-08-09,122.11000061035156,124.20999908447266,121.62999725341795,122.6500015258789,100400.0,-0.00715503104888815,-2.4399849447379873,1.0188719986180415,39.46117801112009,50.449984082065065,1.5221019910964344,2.0507976608654843,2.671976251464514,3.6577104898901496,11.272543124707687,2.5800018310547017,1.048237056670132,-1.9959991455078097,-4.9512388105810174,0.9592405195653981,-3.4736189780444136,-0.5183793129712058,4.2978705572421205,16.216334641844036,-36.84895689335602,1.4776198325366054,8,1.4300003051757812,2.2350006103515625,2.402498245239258,3.4749946594237997,-4.220001220703125,2,-0.03980018496486326,-1.6181866942867182,122.98999786376952,-1.6846978122057337,124.0199966430664,3.217839283286157,122.94000244140624,-0.03980018496486326
9433,2017-08-10,121.73999786376952,122.95999908447266,121.37000274658205,121.68000030517578,100400.0,-0.003030077346102944,-3.676510187595522,-0.1111064016162723,33.416413304464626,47.76195243694791,1.4399796632784785,2.509285659624851,3.0373206322440893,3.915158945961039,11.95759299667594,1.5899963378906108,0.39312393303674753,-2.3405017852783345,-5.371015786193524,0.6900122156368553,-3.8557587857359295,-0.8252447848207396,4.4687584693274545,11.490554459057433,-35.73534828753834,1.5152570004575983,8,1.240001678466811,2.7450027465820455,2.915000915527358,3.844997406005845,-2.400001525878892,3,-0.03844258573433523,-2.4399849447379873,122.11000061035156,-1.6181866942867182,122.98999786376952,-1.6846978122057337,124.0199966430664,-0.03844258573433523
9434,2017-08-11,123.11000061035156,123.54000091552734,121.5,122.2699966430664,79400.0,0.011253513805011828,1.3999946145595383,14.000635808752044,40.17924245022811,46.35875901798858,-0.033921324736382985,1.2182842441472133,1.5504984399431407,2.467049077327431,12.509933032095061,2.0400009155273438,-0.10856148784399977,-0.9809989929199219,-3.9957053801528843,2.0337073943130406,-2.488352186536403,0.5263542006965594,2.808430507554519,54.037308287386864,10.476841479152938,1.5073531936164835,8,-0.13000106811523438,1.4000015258789062,1.5449981689453125,2.4749946594237997,-4.090003967285156,4,-0.043294629231010795,-3.676510187595522,121.73999786376952,-2.4399849447379873,122.11000061035156,-1.6181866942867182,122.98999786376952,-0.043294629231010795
9435,2017-08-14,125.16999816894531,125.4000015258789,122.83000183105469,123.4800033569336,85100.0,0.01673298309138782,1.3906956938308406,2.011889083659549,40.75443035688897,44.78794406424587,-1.8932591064901487,-0.7576974038575912,-0.6022106839493659,0.3404493906145092,12.595612740522173,2.5699996948242188,-0.4848249340177091,1.0009986877441435,-2.0419001244242594,4.043897499912546,-0.520450718340058,2.522448093828345,0.47552724668132385,94.2927189428647,55.28252797670295,1.5214494060842039,8,-1.7849960327148438,-0.589996337890625,-0.5149993896484375,0.4149971008300497,-7.1399993896484375,0,-0.05832064815172611,1.3999946145595383,123.11000061035156,-3.676510187595522,121.73999786376952,-2.4399849447379873,122.11000061035156,-0.05832064815172611
9436,2017-08-15,124.29000091552734,125.45999908447266,124.02999877929688,125.12999725341795,62300.0,-0.007030416763530001,-1.102940681484141,-0.49704077901322347,42.31950196770575,43.29316662239988,-0.9606520870909918,0.18037859221591646,0.19066880254914054,1.1530012376165786,12.697291773880703,1.4300003051757812,-0.6146889655671544,0.09000129699707315,-2.9441126889057614,3.1241152828999077,-1.427055695954337,1.6070582899484833,-2.9199981689452983,71.39366218726906,34.01461235903345,1.5170569929514144,8,-0.875,0.29000091552734375,0.36499786376953125,0.8849983215332031,-6.55999755859375,1,-0.05253840800705212,1.3906956938308406,125.16999816894531,1.3999946145595383,123.11000061035156,-3.676510187595522,121.73999786376952,-0.05253840800705212
9437,2017-08-16,124.41000366210938,125.51000213623048,123.7699966430664,124.0999984741211,102000.0,0.0009655060398912063,-2.58760745943483,-0.36905540417802624,45.25725927824874,42.407128375363364,-1.0674993856631403,0.020471127803205036,0.0340825261801001,0.9663643381735767,12.080725089927338,1.7400054931640767,-0.5992100972406291,0.23600387573242188,-2.7806327088997023,3.252640460364546,-1.2723144165836402,1.744322168048484,-2.9582009887695193,73.42998463063739,33.89221069897403,1.5083182923160632,8,-0.9700012207031108,0.1699981689453125,-0.052501678466796875,0.744991302490206,-6.910003662109375,2,-0.05361309864161101,-1.102940681484141,124.29000091552734,1.3906956938308406,125.16999816894531,1.3999946145595383,123.11000061035156,-0.05361309864161101
9438,2017-08-17,115.11000061035156,123.25,114.41999816894531,119.4000015258789,245100.0,-0.07475285570295542,-2.114635908711091,-13.838481037580292,28.291452161764738,40.330100073774034,7.709107630349848,9.02223994528137,9.14580443293066,10.151364695609118,12.586588565913152,9.990005493164062,-0.9029538257180008,-8.580999374389648,-13.614791499198105,-3.5472072495811915,-11.097895436793877,-6.06410331198542,10.40000152587892,6.221841249486607,-35.84107856873355,2.5168960624042302,8,4.854999542236328,6.049999237060547,9.247501373291016,10.044994354248018,2.6100006103515625,3,0.024150801533805888,-2.58760745943483,124.41000366210938,-1.102940681484141,124.29000091552734,1.3906956938308406,125.16999816894531,0.024150801533805888
9439,2017-08-18,116.47000122070312,117.70999908447266,113.33999633789062,114.37999725341795,227600.0,0.011814791096693478,-1.09592166434004,-0.4871803079856124,34.72428622702704,38.47249875716046,5.96176490551548,7.307597508782521,7.593647295717261,8.701145032272706,12.749648452957238,4.370002746582031,-1.2436345073216586,-6.757998657226565,-12.634955557030935,-0.8810417574221958,-9.696477107128743,-3.8195202073243877,9.040000915527358,25.71900896907931,-20.22141773760658,2.9384784499021843,8,2.954998016357422,4.149997711181641,7.905000686645508,8.684993743896456,2.4300003051757812,4,0.024641496412016295,-2.114635908711091,115.11000061035156,-2.58760745943483,124.41000366210938,-1.102940681484141,124.29000091552734,0.024641496412016295
9440,2017-08-21,117.77999877929688,118.5,116.16999816894531,116.16999816894531,113500.0,0.011247510473631595,-1.89441111521803,0.77033375799898,36.67470173663405,37.89760727712023,4.105249875951841,5.660918652131883,6.091792869910051,7.271384696946285,12.95698539528608,2.3300018310546875,-1.5466667210160239,-5.05000114440918,-11.278305961153848,1.1783036723354883,-8.164153552781514,-1.9358487360368457,7.243203125000008,36.48315797854363,-11.1140006939807,3.1141524083723313,8,1.6450004577636719,2.8400001525878906,6.595003128051758,7.374996185302706,2.459999084472642,0,0.01052808521498716,-1.09592166434004,116.47000122070312,-2.114635908711091,115.11000061035156,-2.58760745943483,124.41000366210938,0.01052808521498716
9441,2017-08-22,117.86000061035156,118.43000030517578,116.45999908447266,117.79000091552734,109100.0,0.0006792480207493679,2.256202828552873,0.04347805483684475,35.9961024308524,37.512598879312705,3.5995642584216654,5.068139888857786,5.809493296846981,7.085399360711847,12.622344952626941,1.970001220703125,-1.7383446782925631,-4.479499435424799,-10.64774522861427,1.6887463577646713,-7.563622332019534,-1.3953765388300639,6.695873071289071,37.14052686053381,-11.050474022054637,3.0841228965947325,8,1.5649986267089844,2.759998321533203,6.51500129699707,7.2949943542480185,2.4199981689453125,1,0.001442373732096991,-1.89441111521803,117.77999877929688,-1.09592166434004,116.47000122070312,-2.114635908711091,115.11000061035156,0.001442373732096991
9442,2017-08-23,116.94000244140624,117.7699966430664,116.88999938964844,117.41000366210938,68100.0,-0.007805855796546801,-2.08766998607988,-6.7143324250683225,34.42163730974103,37.62429043545453,4.144962223240512,5.535554675501388,6.511687673271226,7.896660934155776,12.582554629299935,0.970001220703125,-2.1296578459692057,-4.931997680664082,-11.254912739052727,1.390917377724577,-8.093455209858405,-1.7705401514697598,7.167236146484399,36.3269906476436,-10.924649485612413,3.161457529194329,8,2.484996795654311,3.67999649047853,7.0450000762939595,8.214992523193345,3.1800003051758097,2,0.006755608850984807,2.256202828552873,117.86000061035156,-1.89441111521803,117.77999877929688,-1.09592166434004,116.47000122070312,0.006755608850984807
9443,2017-08-24,115.0199966430664,116.9000015258789,113.94000244140624,116.9000015258789,175700.0,-0.01641872548533474,2.1489270177261366,3.999999999999879,32.5396699916878,36.775449051172274,5.600436511905386,6.98100006267083,8.148402994647569,9.688156902158312,13.253440540642302,3.0,-2.3889014937882678,-6.323503494262695,-13.0893880648525,0.4423810763271092,-9.706445779557598,-2.940561208967793,8.656552254824234,32.55812234228161,-13.871368985691667,3.382942285294905,8,4.405002593994141,5.600002288818359,9.215005874633789,10.134998321533175,6.260002136230469,3,0.021561497385794715,-2.08766998607988,116.94000244140624,2.256202828552873,117.86000061035156,-1.89441111521803,117.77999877929688,0.021561497385794715
9444,2017-08-25,115.06999969482422,115.52999877929688,114.54000091552734,115.4800033569336,109900.0,0.00043473355257517277,2.8823863806360888,0.21808648789039672,29.330269830250487,35.50609788154578,4.794182817400241,6.584986773121386,7.814362959082487,9.516134707581386,14.786306704695715,0.9899978637695312,-2.5707417902185625,-5.839500427246094,-13.054107212391614,1.3751063578994263,-9.446803819818854,-2.2321970346733337,8.193087100666418,24.780654789790223,-16.187442312553888,3.6073033925727582,8,4.354999542236328,5.549999237060547,9.200002670288086,10.084995269775362,6.669998168945298,4,0.02302947365001251,2.1489270177261366,115.0199966430664,-2.08766998607988,116.94000244140624,2.256202828552873,117.86000061035156,0.02302947365001251
9445,2017-08-28,115.04000091552734,115.1999969482422,113.95999908447266,114.91000366210938,145400.0,-0.00026070026398217205,4.51123243078251,-0.31706363974692964,30.750621250422157,34.22066669073649,3.6164348431201034,6.343213998468713,7.689196660985459,9.428768491023249,16.914153399908958,1.2399978637695455,-2.672280330963275,-5.490499114990229,-13.111695289572623,2.1306970595921655,-9.301097202281426,-1.6799010276990316,7.826162261659292,24.49886408626511,-15.634876856924823,3.8105980872911984,8,4.384998321533203,5.579998016357422,9.334999084472656,10.114994049072237,6.8899993896484375,0,0.033553551631018586,2.8823863806360888,115.06999969482422,2.1489270177261366,115.0199966430664,-2.08766998607988,116.94000244140624,0.033553551631018586
9446,2017-08-29,115.66999816894531,115.76000213623048,114.4499969482422,114.80999755859376,123400.0,0.005476332131469475,1.5192200475365372,6.615529080344982,34.215687374479714,32.993825368095486,1.827257683503447,5.3877317889445635,6.874306115953743,8.681323573797087,18.56286534901419,1.3100051879882812,-2.982103681839675,-4.478501892089838,-12.276921302505528,3.319917518325852,-8.37771159729769,-0.579292186881986,6.815118334669478,45.16966962480474,1.9274844026808893,3.899209705207848,8,2.625,4.950000762939453,8.530000686645508,9.484996795654268,6.3300018310546875,1,0.03950894585603226,4.51123243078251,115.04000091552734,2.8823863806360888,115.06999969482422,2.1489270177261366,115.0199966430664,0.03950894585603226
9447,2017-08-30,115.68000030517578,115.95999908447266,115.04000091552734,115.4499969482422,92300.0,8.647130966377148e-05,1.3291065892782987,0.267445574067162,34.88025205925041,33.7259142455939,0.5014033856603248,5.010040141173903,6.728907433666706,8.569026021909167,20.426079373544837,0.9199981689453125,-3.513789790578656,-4.071999740600589,-11.935494998693656,3.7914955174924785,-8.00374736964713,-0.14025211155404804,6.439311391810037,58.7837297956303,11.049083658247987,3.9317476290465345,8,0.23999786376953125,4.939998626708984,8.684999465942383,9.4749946594238,6.040000915527344,2,0.03976485530762286,1.5192200475365372,115.66999816894531,4.51123243078251,115.04000091552734,2.8823863806360888,115.06999969482422,0.03976485530762286
9448,2017-08-31,116.47000122070312,117.16000366210938,114.3499984741211,115.72000122070312,171000.0,0.006829191852033567,1.6384964754427187,3.260821972335757,32.939370249762604,33.52759024812007,-0.08425394869630054,3.8545382568948696,5.819891945103592,7.664956536089761,22.343017648408793,2.8100051879882812,-4.063308411190377,-2.9244987487792997,-10.697164677059618,4.848167179501019,-6.810831712919466,0.9618342153608666,5.298137861918889,78.43745455152337,30.19881810049138,3.8863329641401627,8,-0.25,3.6999969482421875,8.204999923706055,8.684993743896456,5.0,3,0.03133855488644155,1.3291065892782987,115.68000030517578,1.5192200475365372,115.66999816894531,4.51123243078251,115.04000091552734,0.03133855488644155
9449,2017-09-01,117.87999725341795,118.48999786376952,116.26000213623048,116.26000213623048,137800.0,0.01210608755848619,-1.753089443146724,2.1599934895832953,30.62201248040425,32.8550692196501,-1.4228348265901474,2.1565921658073393,4.337694365065445,6.131965795850377,23.430932401480923,2.229995727539034,-4.712123565479402,-1.2615024566650561,-8.876045914362336,6.353041001032224,-5.068774185513703,2.545769272183591,3.551016119414797,86.53419923335507,42.29849758407376,3.8072717288486424,9,-1.6649971008300781,1.615001678466811,6.825004577636733,7.274997711181626,3.410003662109389,4,0.028842904692045535,1.6384964754427187,116.47000122070312,1.3291065892782987,115.68000030517578,1.5192200475365372,115.66999816894531,0.028842904692045535
9450,2017-09-05,118.61000061035156,119.01000213623048,117.29000091552734,117.83000183105469,174300.0,0.006192766999852051,1.177214211903752,0.48148217918771097,34.78028706295065,32.71997862321657,-2.2604292207999492,1.0545728050246197,3.537648032697902,5.297452152489029,24.746273755566296,1.7200012207031392,-4.206028833125629,-0.26099929809569744,-7.522003990686912,7.000005394495517,-3.8915016443912975,3.3695030481999027,2.4973720810834976,91.41628301429581,48.52499090353997,3.6305023462956063,9,-2.134998321533203,0.8149986267089844,6.255001068115234,6.5449943542480185,3.0800018310546733,1,0.02638898269379819,-1.753089443146724,117.87999725341795,1.6384964754427187,116.47000122070312,1.3291065892782987,115.68000030517578,0.02638898269379819
9451,2017-09-06,118.91000366210938,119.43000030517578,116.80999755859376,118.91000366210938,191700.0,0.0025293234146701593,4.038499347095649,0.0,35.40340601231554,32.82906403461373,-2.677381246406071,0.4566470611543565,3.1764138666732435,4.929867682343968,25.946564571983856,2.620002746582017,-3.9226381829228956,0.2430034637451115,-6.755243804720294,7.241250732210517,-3.2561201704875913,3.7421270979778143,1.8866739751839106,89.76384929848645,48.63966538476782,3.4991236342327063,9,-2.2250022888183594,0.5149955749511719,5.812498092651367,6.244991302490206,3.1199951171875,2,0.02539733033435887,1.177214211903752,118.61000061035156,-1.753089443146724,117.87999725341795,1.6384964754427187,116.47000122070312,0.02539733033435887
9452,2017-09-07,117.25,118.79000091552734,115.87000274658205,118.79000091552734,132200.0,-0.013960168286819563,2.7922031597564354,-100.0,59.55355829123547,35.83060717900792,-1.0826301988395386,1.8275843739227895,4.779457665021624,6.492471044913032,26.929203171986813,3.0400009155273295,-3.807988412365063,-1.1740001678466854,-8.004367583006427,5.656367247313057,-4.589183875426556,2.2411835397331856,3.248410385317186,57.08662363369308,11.07051163066373,3.4151837075798723,9,-0.5550003051757812,2.174999237060547,7.23750114440918,7.904994964599581,3.5400009155273438,3,0.04051172707889128,4.038499347095649,118.91000366210938,1.177214211903752,118.61000061035156,-1.753089443146724,117.87999725341795,0.04051172707889128
9453,2017-09-08,117.05999755859376,117.66999816894531,115.9800033569336,116.81999969482422,98200.0,-0.0016204899053836597,1.315062838032033,-0.15584267603332091,52.94115409834079,38.45403876435128,-0.6401395990372265,1.7381096484892424,4.873333896600641,6.5706848538575855,27.840123075733803,1.6899948120117188,-3.693253055896662,-1.1300025939941207,-7.80084500319272,5.540839815204478,-4.46542379859342,2.2054186106051787,3.1520762648263627,33.42684348586431,-14.530607260142475,3.3354212045992995,9,-0.36499786376954546,2.3650016784667827,7.4275035858154155,8.094997406005817,4.240005493164034,4,0.03980867725353243,2.7922031597564354,117.25,4.038499347095649,118.91000366210938,1.177214211903752,118.61000061035156,0.03980867725353243
9454,2017-09-11,117.77999877929688,119.26000213623048,117.33999633789062,117.70999908447266,111800.0,0.0061507025091360745,-3.7407246936488403,0.29166799122610093,50.0,40.59285862541549,-1.0452169940259353,0.6306583524853835,4.11936274067142,5.745938659571408,28.87109931711428,2.2000045776367188,-3.4317233374570293,-0.14350128173828125,-6.399730317044245,6.1127277535676825,-3.2716157993912702,2.9846132359147077,2.1571919447020775,53.651610746309416,4.067475957260569,3.1281145176529845,9,-0.8899993896484375,1.6450004577636719,6.707502365112305,7.374996185302706,1.6600036621093608,0,0.03132961860800143,1.315062838032033,117.05999755859376,2.7922031597564354,117.25,4.038499347095649,118.91000366210938,0.03132961860800143
9455,2017-09-12,117.87000274658205,118.2699966430664,116.83000183105469,117.86000061035156,128000.0,0.0007641702175071874,2.555586952631232,0.1428882833789496,50.05292124463024,42.352551277654435,-0.7728414126589485,-0.03613685049266735,3.9593052973935983,5.544262690049976,30.828149655595293,1.4399948120117188,-2.9257264576342834,0.3115024566650533,-4.934920660727116,5.557925574057222,-2.311709102031031,2.9347140153611377,1.8033002019725757,56.17981380835656,4.814207275684758,2.623211558696087,9,-0.980003356933608,1.5549964904785014,6.617498397827134,7.2849922180175355,2.209999084472642,1,0.02901500033302118,-3.7407246936488403,117.77999877929688,1.315062838032033,117.05999755859376,2.7922031597564354,117.25,0.02901500033302118
9456,2017-09-13,117.76000213623048,118.36000061035156,116.12000274658205,116.69000244140624,108400.0,-0.0009332366826872995,-1.0271482278048525,106.97711670465634,54.74535636862968,44.55978508980769,-0.37458823135568764,-0.4642321762510875,3.9723514233050565,5.539859943818655,32.95041697376917,2.239997863769517,-2.3265566764017933,0.5280017852783345,-3.660679626899835,4.716683197456504,-1.5663389208107503,2.6223424913674194,1.6599685478975772,55.75220442279907,2.381689667648004,2.0943407060890875,9,-0.8700027465820455,1.664997100830064,6.744998931884751,7.394992828369098,1.239997863769517,2,0.03337296394262412,2.555586952631232,117.87000274658205,-3.7407246936488403,117.77999877929688,1.315062838032033,117.05999755859376,0.03337296394262412
9457,2017-09-14,117.73999786376952,118.6999969482422,117.5199966430664,117.73999786376952,133100.0,-0.0001698732345285503,-4.363607990012896,0.0,70.17798847217868,48.69740933674281,-0.03536217087879834,-1.0219448350807454,3.943461092657074,5.425022560617805,35.27088525769284,1.1800003051757955,-1.7491184588795647,0.8414978027343665,-1.6652878489257716,3.3482834543945046,-0.4118950230956955,2.0948906285644284,1.4367738465090412,53.65838908065695,-2.247894001119114,1.253392825830068,9,-0.08999633789061079,1.6850013732910298,6.540002822875991,7.994998931884766,1.8400039672851705,3,0.03643622382676681,-1.0271482278048525,117.76000213623048,2.555586952631232,117.87000274658205,-3.7407246936488403,117.77999877929688,0.03643622382676681
9458,2017-09-15,117.88999938964844,118.37000274658205,117.0,117.22000122070312,280600.0,0.0012740065279470691,-1.4684720599354164,100.0,70.61397491453197,53.140960718312556,0.04162283536037137,-1.004498294910789,3.755938220744497,5.136010315524871,34.475634994844995,1.3700027465820455,-1.2734088328251403,0.8524993896484432,-1.5425305041943886,3.247529283491275,-0.34501555727297273,2.050014336569859,1.0533013057346068,56.36933079991985,-3.330621998239579,1.1975149469214135,9,-0.23999786376953125,1.5349998474121094,6.052501678466797,7.844997406005845,1.1500015258789062,4,0.024599215717135303,-4.363607990012896,117.73999786376952,-1.0271482278048525,117.76000213623048,2.555586952631232,117.87000274658205,0.024599215717135303
9459,2017-09-18,119.33999633789062,119.61000061035156,117.6999969482422,118.05999755859376,131600.0,0.012299575500460236,1.098896676615565,1.9104511603543481,76.02897316509282,57.72414806299501,-1.3181068423836848,-2.348886669468527,2.277725474902269,3.562645198417627,33.15652143113104,1.9100036621093608,-0.751890311464706,2.15899658203125,-0.4290077227225879,4.747000886785088,0.864994429654331,3.452998734408169,-6.0,92.26348315957684,26.949600015969096,1.294002152376919,9,-1.5999946594238281,0.08500289916992188,4.39250373840332,6.485000610351548,-0.4499969482421875,0,0.016423720244785,-1.4684720599354164,117.88999938964844,-4.363607990012896,117.73999786376952,-1.0271482278048525,117.76000213623048,0.016423720244785
9460,2017-09-19,119.0199966430664,120.11000061035156,118.75,119.01000213623048,137900.0,-0.0026814119712069706,-4.132089595209305,0.007808215912060128,71.06912022264333,61.687005197475884,-1.0435763277603627,-2.035592167553318,2.5484455883400727,3.855319584513367,32.08374673780534,1.3600006103515625,-0.22533500661755568,1.7769969940185604,-0.9281878842918303,4.482181872328951,0.42440455486335793,3.129589433173763,-5.5546002197265665,72.6815902037756,4.620506842954711,1.3525924391551958,9,-1.0299949645996094,0.4050025939941406,4.725004196166992,6.805000305175767,0.04000091552735796,1,0.0035288675028231076,1.098896676615565,119.33999633789062,-1.4684720599354164,117.88999938964844,-4.363607990012896,117.73999786376952,0.0035288675028231076
9461,2017-09-20,118.02999877929688,118.9499969482422,117.63999938964844,118.80999755859376,162500.0,-0.008317912045809228,1.4716991996314455,-78.04274809171544,63.157863260642,62.087483527409944,-0.21404351996723392,-1.0879871270225294,3.4834139047517283,4.768846563699356,31.11835158542676,1.3799972534179688,0.2386541154018289,0.7784992218017521,-1.9359010627867406,3.492899506390245,-0.5787009204924942,2.1356993640959985,-4.2988181884765595,33.11892531045006,-34.62377935929775,1.357200142294248,9,0.015003204345703125,1.3950004577636719,5.952503204345703,7.794998168945298,8.819999694824219,2,0.017368491679738973,-4.132089595209305,119.0199966430664,1.098896676615565,119.33999633789062,-1.4684720599354164,117.88999938964844,0.017368491679738973
9462,2017-09-21,117.7300033569336,119.4000015258789,116.79000091552734,118.20999908447266,126800.0,-0.0025416879222733835,-1.2118643519865515,0.6153801009429052,57.46445872493442,62.5900729303648,0.18014495585855173,-0.7649938565299124,3.7179563810452123,5.0169945211291775,30.21953861804794,2.6100006103515625,0.5549325040797441,0.43900375366210653,-2.2792999999020935,3.1573075072263066,-0.9201481231199864,1.7981556304441995,-3.743669965332032,28.31332915095402,-36.503658102923794,1.3591518767820971,9,0.3849983215332031,1.6949958801269531,6.267498016357422,8.09499359130858,13.06999969482419,3,0.010787366065182491,1.4716991996314455,118.02999877929688,-4.132089595209305,119.0199966430664,1.098896676615565,119.33999633789062,0.010787366065182491
9463,2017-09-22,117.5,119.06999969482422,117.41000366210938,117.70999908447266,83500.0,-0.00195365115412649,-7.512980026214371,0.4375019868391773,47.382945296531695,62.299289074423875,0.5354328429492909,-0.3580246570572001,3.876227990208335,5.206858641175145,28.595299495759015,1.6599960327148438,0.8376721437757908,0.08500022888183878,-2.4145697782277153,2.584570235991393,-1.1647847746729383,1.3347852324366158,-3.268719919648433,21.385516558315466,-39.00375927626931,1.2497850035547775,9,0.6150016784667969,0.7949981689453125,6.510002136230469,7.730003356933594,6.760002136230483,4,0.017702143243018664,-1.2118643519865515,117.7300033569336,1.4716991996314455,118.02999877929688,-4.132089595209305,119.0199966430664,0.017702143243018664
9464,2017-09-25,117.72000122070312,118.05999755859376,116.95999908447266,117.31999969482422,105900.0,0.001872350814494661,1.0370451478909284,-1.9047774750227067,43.40742683144617,61.5609008062923,0.34198984572650204,-0.3892733283479686,3.564617803986394,4.938329002993868,26.947717373189228,1.099998474121108,0.7799863003421734,0.17250137329101278,-2.0715627813961106,2.416565527978136,-0.9495307040525489,1.2945334506345745,-3.2535723191515586,28.01205995969289,-27.277164373979588,1.12203207734356,9,0.3950004577636719,-0.9950027465820312,2.842498779296875,4.3600006103515625,7.5,0,0.011213045201634575,-7.512980026214371,117.5,-1.2118643519865515,117.7300033569336,1.4716991996314455,118.02999877929688,0.011213045201634575
9465,2017-09-26,118.9000015258789,119.3499984741211,117.43000030517578,118.05999755859376,152100.0,0.010023787741587853,1.2068971565123978,2.1000019073413214,49.93445530911997,61.026356244124564,-0.7560465859116761,-1.3336413119080817,2.281942567048702,3.722556138323185,24.81323226653348,1.9199981689453125,0.8676842017135158,1.159501647949213,-0.825542078490912,3.144545374389338,0.16697978472915054,2.1520235111692756,-4.2078297559753395,80.84291635730112,28.678763079144105,0.9925218632200593,9,-0.4500007629394531,-1.875,1.12249755859375,2.6399993896484375,7.470001220703139,1,-8.412225485376901e-05,1.0370451478909284,117.72000122070312,-7.512980026214371,117.5,-1.2118643519865515,117.7300033569336,-8.412225485376901e-05
9466,2017-09-27,120.23999786376952,120.33999633789062,118.05999755859376,119.30999755859376,173000.0,0.011269943824171902,3.0354058780238895,1.1071379914805346,70.45140726221811,61.05673610968449,-1.907896049274001,-2.438745982165699,0.8507910406854222,2.355972480287676,22.709157570423734,2.279998779296861,0.9822305480615796,2.2709980010986186,0.2379468160851701,4.304049186112067,1.2544724085918944,3.287523593605343,-5.331112940248033,97.18313794177972,43.7562348223126,1.0165255925067265,9,-1.6749992370605327,-3.0999984741210795,-0.2174987792968608,1.3000030517578267,5.709999084472685,2,-0.009813708633899632,1.2068971565123978,118.9000015258789,1.0370451478909284,117.72000122070312,-7.512980026214371,117.5,-0.009813708633899632
9467,2017-09-28,120.27999877929688,121.23999786376952,119.5999984741211,120.48999786376952,109500.0,0.00033267561741534557,-1.0891716030964476,-0.225805393077754,72.48603054313566,61.264742290640456,-1.731827771517544,-2.230832744008609,0.6776004788466992,2.2906243293970476,20.449955376336,1.6399993896484233,1.1025579558749712,2.080998992919916,0.09810588889027372,4.063892096949559,1.089552440905095,3.0724455449347374,-5.0452471709132425,77.57010845151794,20.720507834236088,0.9914465520148205,9,-1.2649993896484375,-2.6899986267089986,-0.25749969482421875,1.2600021362304688,6.5900039672851705,3,0.05462254540656919,3.0354058780238895,120.23999786376952,1.2068971565123978,118.9000015258789,1.0370451478909284,117.72000122070312,0.05462254540656919
9468,2017-09-29,120.12000274658205,121.23999786376952,119.81999969482422,120.72000122070312,110900.0,-0.0013301964943349676,-1.3666545868380493,2.857148047229917,67.72730688090627,60.34233492573084,-1.3658763620959462,-1.8797425484589496,0.7049598008237439,2.4456410538952724,18.78579167017947,1.4199981689452983,1.189435230220795,1.7385028839111527,-0.24623094793780353,3.723236715760109,0.7461359679866746,2.730869799835631,-4.404831437767541,73.83188232190408,15.892947431952372,0.9923669159244817,9,-1.105003356933608,-2.530002593994169,-0.09750366210938921,1.4199981689452983,3.9699935913085795,4,0.08891108941869907,-1.0891716030964476,120.27999877929688,3.0354058780238895,120.23999786376952,1.2068971565123978,118.9000015258789,0.08891108941869907
9469,2017-10-02,121.27999877929688,121.33000183105469,119.66000366210938,120.68000030517578,139300.0,0.009656976408517703,3.771392137415396,-1.0000000000000238,72.22946700606062,60.47126234611055,-2.4828404157892123,-2.921758820792064,-0.6078769897255398,1.2688385313928023,17.79540913341033,1.6699981689453125,1.200778532410098,2.728498840332037,0.37621706324372894,5.080780617420345,1.552357951787883,3.904639728876191,-5.122841346085963,98.71787096938266,38.881075255468716,1.1761408885441555,10,-2.2199974060058594,-3.634998321533203,-1.2574996948242188,0.26000213623046875,2.5,0,0.02457126803205667,-1.3666545868380493,120.12000274658205,-1.0891716030964476,120.27999877929688,3.0354058780238895,120.23999786376952,0.02457126803205667
9470,2017-10-03,121.73999786376952,121.83999633789062,120.70999908447266,121.4000015258789,128700.0,0.00379286847874849,3.1852270479527536,0.5666620042470167,74.81297493521647,61.7662747543966,-2.8121606695457046,-3.304675689597147,-1.21884504993632,0.8149751374378553,17.041984401532055,1.1299972534179688,1.2194868276991144,3.0319980621337805,0.28068859583025585,5.783307528437305,1.6563433289820182,4.407652795285543,-5.065555990774229,97.35453686734499,35.47259188113327,1.3756547331517606,10,-2.4249992370605327,-3.8400001525878764,-1.7174987792968608,-0.1999969482421733,3.2000045776367188,1,0.028585538179718206,3.771392137415396,121.27999877929688,-1.3666545868380493,120.12000274658205,-1.0891716030964476,120.27999877929688,0.028585538179718206
9471,2017-10-04,121.93000030517578,122.43000030517578,121.1500015258789,121.73999786376952,71100.0,0.0015607232194867482,1.1512540390829358,0.5588367291985213,75.58003051762603,63.779116064695664,-2.671730999247984,-3.4328299615571893,-1.62294047291077,0.6129552968832002,16.195575202349925,1.279998779296875,1.0488440091249203,3.071000671386713,-0.035547782273994244,6.17754912504742,1.5177264445563594,4.624274898217067,-4.635691896393055,82.33216690839879,18.60819043578916,1.5532742268303539,10,-2.2350006103515625,-3.5400009155273438,-1.907501220703125,-0.6200027465820312,2.120002746582017,2,0.03641435602635523,3.1852270479527536,121.73999786376952,3.771392137415396,121.27999877929688,-1.3666545868380493,120.12000274658205,0.03641435602635523
9472,2017-10-05,122.0,122.94000244140624,121.83999633789062,122.26000213623048,85100.0,0.0005740973890675516,-2.7930626257842532,-1.368414712495957,75.33913707723116,66.8853595958845,-2.315873148526009,-3.2978058359493616,-1.8661456376576382,0.5368117224003583,15.084310412786584,1.1000061035156108,0.9639355768581339,2.9035003662109347,-0.4048442390809015,6.211844971502771,1.2493280635650166,4.557672668856853,-3.986694725722245,71.34137831576432,6.410851895125745,1.6541723026459159,10,-2.049999237060547,-3.354999542236328,-2.542501449584961,-1.1450042724609375,1.4499969482422017,3,0.03237702416591959,1.1512540390829358,121.93000030517578,3.1852270479527536,121.73999786376952,3.771392137415396,121.27999877929688,0.03237702416591959
9473,2017-10-06,121.72000122070312,122.29000091552734,121.02999877929688,121.93000030517578,74700.0,-0.002295071961449846,1.7096811242278316,0.8076821502977932,67.14704091077996,69.52309449358825,-1.5358239727039518,-2.794043055160003,-1.7436103677992207,0.8206321410847579,13.74025378054801,1.2600021362304688,1.01927904277494,2.3905014038085994,-0.9699206341502844,5.750923441767483,0.7102903848291504,4.0707124227880485,-2.9184243996848096,62.804826989458675,1.2767231402322565,1.6802110189794437,10,-1.5349998474121094,-3.075000762939453,-3.450002670288086,-1.1000022888183594,1.1199951171875,4,0.04231023228911179,-2.7930626257842532,122.0,1.1512540390829358,121.93000030517578,3.1852270479527536,121.73999786376952,0.04231023228911179
9474,2017-10-09,121.47000122070312,122.16000366210938,120.86000061035156,121.37000274658205,146600.0,-0.002053894162773573,-1.3214283281449037,-0.47618528610347455,67.83121571902461,71.5116234280221,-0.7799681379703571,-2.3752008765147252,-1.5979077987726669,1.0906026799368789,13.179521317330483,1.3000030517578125,1.1795074249663315,1.9560012817382812,-1.451082953730662,5.3630855172072245,0.25245916400380963,3.659543399472753,-2.0062763004227406,34.08076198035541,-24.960959863496974,1.7035421177344736,10,-0.970001220703125,-2.0649986267089844,-3.2750015258789062,-0.8500022888183594,2.44000244140625,0,0.021569071300387543,1.7096811242278316,121.72000122070312,-2.7930626257842532,122.0,1.1512540390829358,121.93000030517578,0.021569071300387543
9475,2017-10-10,121.29000091552734,122.81999969482422,120.9000015258789,122.04000091552734,97800.0,-0.0014818498671843594,-1.509803530467737,-7.500114442665291,76.89775209462492,72.22788396495618,-0.2517701173297979,-2.0299209068490427,-1.4900181686353733,1.3052177295779472,12.52801242074576,1.9199981689453125,1.4830405585538813,1.6050010681152287,-1.7979602588969925,5.00796239512745,-0.0964795953908748,3.306481731621332,-1.2700715918668237,20.67307339617811,-39.92728401644986,1.7014806635061093,10,-0.020000457763671875,-1.8849983215332031,-3.4350013732910156,-0.6700019836425781,1.8199996948242188,1,0.02052929215083199,-1.3214283281449037,121.47000122070312,1.7096811242278316,121.72000122070312,-2.7930626257842532,122.0,0.02052929215083199
9476,2017-10-11,121.69000244140624,122.27999877929688,120.79000091552734,120.83000183105469,89200.0,0.0032978936669105785,-2.1701999870138304,-1.1466674804687311,82.14287041291658,73.30086617270962,-0.47434009850437064,-2.234989619383086,-1.9812130810907291,0.9161625334901657,11.552660193854038,1.4899978637695312,1.8464679151446148,1.808502578735343,-1.580267314878526,5.197272472349212,0.11411763192840851,3.5028875255422776,-1.2028614189063944,41.86050637852377,-21.881109425484645,1.6943849468069347,10,-0.3899993896484233,-2.284999847412095,-3.7400016784667827,-1.0700035095214702,4.5199966430664205,2,0.026707206301231468,-1.509803530467737,121.29000091552734,-1.3214283281449037,121.47000122070312,1.7096811242278316,121.72000122070312,0.026707206301231468
9477,2017-10-12,122.02999877929688,122.61000061035156,121.5,121.51000213623048,74200.0,0.0027939545654487308,-3.111106401616299,0.604646830254957,86.12445547686858,75.3449937944832,-0.6034529831092073,-2.3580071186861744,-2.420003703200109,0.5935119151851183,10.78806391562913,1.1100006103515625,2.1074520900323677,1.9339988708496065,-1.4270059288474215,5.295003670546635,0.2534964710010996,3.6145012706981134,-1.2399978637695312,61.08367534088005,-7.68458176830157,1.6805023998485131,10,-0.7299957275390625,-2.6249961853027344,-3.9749984741210938,-1.4099998474121094,4.3800048828125,3,0.016553341741109895,-2.1701999870138304,121.69000244140624,-1.509803530467737,121.29000091552734,-1.3214283281449037,121.47000122070312,0.016553341741109895
9478,2017-10-13,120.79000091552734,122.2699966430664,120.48999786376952,122.18000030517578,90800.0,-0.010161418308396342,1.267525828303757,-2.673093005854204,71.05628076227124,75.2146397673955,0.8287284092731966,-0.9376843367294327,-1.2955683793679498,1.8395098702517032,9.552134829002771,1.7799987792968892,2.068348865923639,0.5490009307861357,-2.657977534617345,3.755979396189616,-1.0544883019156117,2.152490163487883,2.150001525878892,12.875657338948395,-58.526155336064825,1.6034892327017412,10,0.9249992370605327,-1.3299980163574219,-2.730001449584961,-0.17000198364257812,6.879997253417969,4,0.022021657525899796,-3.111106401616299,122.02999877929688,-2.1701999870138304,121.69000244140624,-1.509803530467737,121.29000091552734,0.022021657525899796
9479,2017-10-16,121.3000030517578,122.4800033569336,119.66000366210938,120.91999816894531,93700.0,0.00422222147830853,1.0583898111589416,-0.27338492782259255,68.12693400330762,74.47174633051672,0.35968724790555484,-1.3632113584811378,-1.895667639202614,1.339173077539641,9.136395478946502,2.8199996948242188,2.02923884329644,0.9610027313232337,-2.2498333715210777,4.171838834167545,-0.6444153200989291,2.5664207827453964,1.59099929809571,51.89878001965251,-17.55247903581556,1.6054180514221563,10,1.4210854715202004e-14,-1.7700004577636577,-3.2400035858154155,-0.6800041198730327,6.189994812011719,0,0.012695739879542423,1.267525828303757,120.79000091552734,-3.111106401616299,122.02999877929688,-2.1701999870138304,121.69000244140624,0.012695739879542423
9480,2017-10-17,119.44000244140624,122.02999877929688,119.36000061035156,121.18000030517578,86800.0,-0.015333887580842975,-1.8105221312495734,-4.578882910376052,44.397784694818505,71.00705235020479,2.077605978931956,0.5585031273416092,-0.18405189742874484,3.2000374447770383,9.03214515721366,2.6699981689453125,2.0166179122291084,-0.9199981689453267,-4.0998552170021725,2.259858879111519,-2.5099266929737496,0.6699303550830962,3.321759960937513,2.461594801682255,-60.85940172595595,1.5899285240284247,10,1.7099990844726705,0.09000015258790484,-1.2825031280517436,1.1799964904785298,7.089996337890639,1,0.03742465781425275,1.0583898111589416,121.3000030517578,1.267525828303757,120.79000091552734,-3.111106401616299,122.02999877929688,0.03742465781425275
9481,2017-10-18,120.08000183105469,120.37000274658205,119.12999725341795,119.55999755859376,74400.0,0.005358333695299589,1.2545429324455475,-0.2988533970578457,48.708028420023346,68.0480402771817,1.2824504733774802,0.08428051168635875,-0.9348536620002648,2.4993264446531214,8.495834534952055,1.240005493164091,1.8643225990645647,-0.38249893188476847,-3.3726211500150782,2.6076232862455413,-1.8775600409499305,1.1125621771803935,2.47765486376953,27.298955782439993,-32.806046552035724,1.4950611090651555,10,0.8949966430664062,-0.5499992370605469,-1.9225025177001953,0.5399971008300781,6.1999969482421875,2,0.025233167330892536,-1.8105221312495734,119.44000244140624,1.0583898111589416,121.3000030517578,1.267525828303757,120.79000091552734,0.025233167330892536
9482,2017-10-19,119.0,119.95999908447266,118.31999969482422,119.68000030517578,68600.0,-0.008994019108812035,1.645164862886008,-1.307682150297873,43.533468477635466,65.42431000683231,2.11451376273871,1.3326303351875737,0.04788085557569843,3.537107980826022,7.751993543598208,1.7600021362304688,1.6030202087565897,-1.5260005950927678,-4.319250673822722,1.2672494836371868,-2.922625634457745,-0.12937555572779047,3.283443939511713,16.34614679235594,-40.28659151609612,1.396625039364976,10,1.5699996948242188,0.8650016784667969,-0.8425006866455078,1.6199989318847656,8.010002136230483,3,0.06058822760061067,1.2545429324455475,120.08000183105469,-1.8105221312495734,119.44000244140624,1.0583898111589416,121.3000030517578,0.06058822760061067
9483,2017-10-20,119.58000183105469,120.0199966430664,118.0999984741211,119.51000213623048,92800.0,0.004873964966846112,3.042146855449457,-0.10294068148412007,39.48021928838916,62.27419929231726,1.339938613123735,0.9659727646191101,-0.6127259389525364,2.919266893381419,7.010569517782589,1.9199981689453125,1.3089076693848796,-1.0499988555908146,-3.5030348773935316,1.4030371662119023,-2.276516866492173,0.17651915531054385,2.3070976839882746,33.78999331122321,-16.795556247296332,1.2265180109013618,10,0.8799972534179688,0.2849998474121094,-1.042501449584961,1.0399971008300781,9.55999755859375,4,0.05711658911583117,1.645164862886008,119.0,1.2545429324455475,120.08000183105469,-1.8105221312495734,119.44000244140624,0.05711658911583117
9484,2017-10-23,119.04000091552734,119.9800033569336,118.20999908447266,119.33999633789062,71900.0,-0.004515812905658501,1.2404983220261232,-4.28566757493275,33.455908477226004,57.44732777927294,1.6751551113547691,1.6969380986818265,-0.20543278490106331,3.3545147220150824,6.044466084965374,1.7700042724609375,0.978862380535304,-1.6559997558593693,-3.835109405567721,0.5231098938489822,-2.745554580713545,-0.5664449310051936,2.3926464746049874,23.918635328558977,-19.89375145861551,1.0895548248541735,10,1.3149986267089844,0.8250007629394531,-0.5025005340576172,1.5799980163574219,13.609992980957031,0,0.07249661615461478,3.042146855449457,119.58000183105469,1.645164862886008,119.0,1.2545429324455475,120.08000183105469,0.07249661615461478
9485,2017-10-24,118.88999938964844,119.31999969482422,117.58999633789062,119.22000122070312,93000.0,-0.0012600934536731723,5.528329590602867,1.1000228885328451,31.280788871611037,51.795985385794545,1.619189689063873,1.9459202098667276,-0.25902823665319374,3.3991048365519703,5.93345119904486,1.7300033569335938,0.7508512014098301,-1.8055011749267607,-3.9863502277276126,0.3753478778740913,-2.8959257013271866,-0.7150766485263347,2.1427301305625406,46.76259190243155,7.499550644661895,1.090424526400425,10,1.2099990844726562,0.9750022888183594,-0.3074989318847656,1.7299995422363281,14.389999389648438,1,0.07233576009985132,1.2404983220261232,119.04000091552734,3.042146855449457,119.58000183105469,1.645164862886008,119.0,0.07233576009985132
9486,2017-10-25,119.05999755859376,119.4800033569336,116.25,119.0500030517578,135000.0,0.0014298777846586397,6.59995332639213,-0.030286216303780582,32.116776126495836,45.79513212464202,1.1587470802744662,1.7739373897559005,-0.606476436263435,3.1323956103816357,6.605538218596552,3.2300033569335938,0.5219003022454132,-1.5765029907226449,-3.870167245685991,0.7171612642407013,-2.723335118204318,-0.4296708632409718,1.4907493160923622,74.53581062895041,37.70576240192577,1.146832127481671,10,0.30500411987303266,0.5350036621093608,-0.35249710083009234,1.5600013732910014,14.97000122070311,2,0.06274148642600852,5.528329590602867,118.88999938964844,1.2404983220261232,119.04000091552734,3.042146855449457,119.58000183105469,0.06274148642600852
9487,2017-10-26,126.8499984741211,127.11000061035156,117.4499969482422,118.43000030517578,242500.0,0.06542920439498223,1.161074054603917,842.4625954174516,66.3064086415364,45.26736855567148,-6.5661340741184375,-5.795770774104753,-8.49093416551517,-4.684771592611284,7.524144395117532,9.66000366210936,0.43774368626009164,5.884997940063471,2.2922721666536887,9.477723713473253,4.088635053358587,7.681360826768355,-10.599998474121094,97.60587364992743,61.415147403596634,1.796362886704891,10,-5.1699981689453125,-5.1699981689453125,-8.114997863769531,-6.229999542236328,7.56999969482419,3,-0.004493493903671597,6.59995332639213,119.05999755859376,5.528329590602867,118.88999938964844,1.2404983220261232,119.04000091552734,-0.004493493903671597
9488,2017-10-27,130.80000305175778,132.72000122070312,124.33999633789062,125.0,235500.0,0.031139177178961752,-1.3539305254630765,0.6888366167524109,74.00925893204223,45.92096021441978,-9.99832740464278,-9.385849301466408,-12.191630888852217,-8.660485508345559,9.022090529058252,8.3800048828125,0.38634459534351606,9.301002502441378,3.6511938288240913,14.950811176058664,6.4760981656327345,12.125906839250021,-14.550003051757784,88.34245278299151,49.741521430163544,2.8249043368086433,10,-6.315002441406222,-6.315002441406222,-12.030002593994112,-10.180004119873018,2.6900024414062784,4,-0.028975541491597645,1.161074054603917,126.8499984741211,6.59995332639213,119.05999755859376,5.528329590602867,118.88999938964844,-0.028975541491597645
9489,2017-10-30,124.26000213623048,130.32000732421878,124.11000061035156,130.02000427246094,164500.0,-0.05000000583287001,-1.049505411703692,-0.9931032940551288,55.7580462129935,47.183211494217,-3.3461818446088074,-2.7522566921204685,-5.5170209055415995,-2.1923087140535955,10.475651515482324,6.690002441406222,0.11933087098549322,2.612001419067397,-3.169143117360605,8.393145955495399,-0.2785708491466039,5.502573687281398,-7.351202087402356,48.633889147268235,7.444431753838728,2.8905722682139996,10,0.22499847412107954,0.22499847412107954,-6.055002212524428,-3.6400032043457173,9.109992980957017,0,0.03927247038083781,-1.3539305254630765,130.80000305175778,1.161074054603917,126.8499984741211,6.59995332639213,119.05999755859376,0.03927247038083781
9490,2017-10-31,125.22000122070312,127.68000030517578,124.0,124.7699966430664,391900.0,0.007725728858592573,-2.6984967392929575,-0.0781257657538331,56.69828835224809,48.07101815335308,-3.799637969982186,-3.623978331845592,-6.370711899550855,-3.224707516674812,11.942412718398637,3.6800003051757812,0.05845844793749677,3.3980003356933537,-2.6002091457695826,9.39620981715629,0.39889559496188554,6.397105076424822,-7.678753125,54.46266275577231,12.806279687208345,2.9991047407314713,10,-0.7350006103515625,-0.7350006103515625,-7.80000114440918,-4.600002288818359,6.1399993896484375,1,0.059335510328623275,-1.049505411703692,124.26000213623048,-1.3539305254630765,130.80000305175778,1.161074054603917,126.8499984741211,0.059335510328623275
9491,2017-11-01,126.37000274658205,126.79000091552734,124.91000366210938,126.4000015258789,126400.0,0.009183848543907969,3.641982518272926,-0.06666327585911427,57.98969470355634,49.67726551178873,-4.429367618858549,-4.663385010425131,-7.401429466945032,-4.444829071976002,13.16814921487556,1.8799972534179688,0.03908850003935527,4.326001739501962,-2.008281448387592,10.660284927391501,1.158860145557199,7.493143333446724,-8.221604525878917,58.41521481710949,18.422449951901633,3.16714159394477,11,-1.885002136230483,-1.885002136230483,-8.632501602172866,-5.75000381469728,3.8400039672851705,2,0.05468066695046203,-2.6984967392929575,125.22000122070312,-1.049505411703692,124.26000213623048,-1.3539305254630765,130.80000305175778,0.05468066695046203
9492,2017-11-02,125.9499969482422,126.87000274658205,124.8000030517578,126.41000366210938,120000.0,-0.003323619444577486,1.9999889429455786,15.334181078338428,59.79497393002459,51.93446047197044,-3.2629642997615207,-4.144787835842763,-6.834902008988294,-4.098416778047792,14.168342942457807,2.069999694824247,0.3723672041633961,3.708496093750014,-2.861926884783557,10.278919072283585,0.4232846044832286,6.9937075830168,-7.218734607539076,22.36234719339829,-20.19055982915936,3.2852114892667883,11,-1.4649963378906392,-1.4649963378906392,-8.09749794006349,-5.329998016357436,3.3000030517577983,3,0.06415245753737553,3.641982518272926,126.37000274658205,-2.6984967392929575,125.22000122070312,-1.049505411703692,124.26000213623048,0.06415245753737553
9493,2017-11-03,126.87000274658205,127.27999877929688,125.44000244140624,125.97000122070312,104700.0,0.007304532120933072,1.1395385973394772,-1.956496500481068,60.41120547467777,54.92949347168731,-3.3974093686220783,-4.9109741749953315,-7.532777645302019,-5.106573957494618,15.75615632286716,1.8399963378906392,0.6816106691869948,4.371001815795907,-2.5097052801539377,11.251708911745752,0.9306482678209846,7.811355363770829,-7.579190850678927,45.4113832365979,3.873750536890114,3.440353547974921,11,-2.385002136230483,-2.385002136230483,-8.567502975463881,-6.25000381469728,2.109992980957017,4,0.059509697004137774,1.9999889429455786,125.9499969482422,3.641982518272926,126.37000274658205,-2.6984967392929575,125.22000122070312,0.059509697004137774
9494,2017-11-06,124.08999633789062,126.31999969482422,123.5199966430664,126.31999969482422,101500.0,-0.02191224362345434,1.5112097190813265,-2.4777773068282576,58.40258235574066,57.94302608103505,0.19475204025761172,-2.0286291072132343,-4.559977143630476,-2.42954407071241,17.161056885200622,3.350006103515639,1.1042061811547654,1.4599956512451229,-5.437964770847344,8.357956073337576,-1.9889845598011107,4.908975862291356,-4.262016868995502,13.701903678978836,-31.424535477774718,3.448980211046227,11,0.3950042724609375,0.3950042724609375,-5.787496566772461,-3.4699974060058594,5.580001831054659,0,0.07575154672160433,1.1395385973394772,126.87000274658205,1.9999889429455786,125.9499969482422,3.641982518272926,126.37000274658205,0.07575154672160433
9495,2017-11-07,123.77999877929688,124.66000366210938,122.63999938964844,124.05999755859376,77600.0,-0.0024981671991483045,1.7297152401179454,0.12555980170447212,56.76663005453869,60.681898739706476,1.4207491251538755,-1.6048014455088548,-4.05584559593845,-2.1584688223876185,18.108077024584137,2.0200042724609375,1.5577933366059682,1.0254981994628878,-5.860501589368852,7.9114979882946415,-2.417501694952989,4.468498093878765,-3.436338440329436,24.568955594944867,-21.870177803049685,3.4429998944158764,11,1.3050003051757812,0.7050018310546875,-5.427497863769531,-3.1599998474121094,4.8800048828125,1,0.07747613857219249,1.5112097190813265,124.08999633789062,1.1395385973394772,126.87000274658205,1.9999889429455786,125.9499969482422,0.07747613857219249
9496,2017-11-08,124.94000244140624,125.41000366210938,122.5500030517578,123.23999786376952,74400.0,0.009371495181363487,1.1666613684900937,-6.071471389645469,60.831502966890916,60.073575886968094,1.3215094859194068,-2.6444199722394472,-5.02454310448708,-3.3678100101085136,19.26477396555005,2.8600006103515767,2.19560822634341,2.0230018615722543,-4.910454089732198,8.956457812876721,-1.443726114079979,5.489729837224488,-4.101288467169368,50.52857396325613,0.2711946599448183,3.4667279756522307,11,2.694999694824233,-0.4550018310546733,-6.332504272460923,-4.32000350952147,4.849990844726548,2,0.05138464897946626,1.7297152401179454,123.77999877929688,1.5112097190813265,124.08999633789062,1.1395385973394772,126.87000274658205,0.05138464897946626
9497,2017-11-09,124.0500030517578,124.79000091552734,122.83000183105469,124.55999755859376,70000.0,-0.007123414216882451,3.041230140003146,-0.29999596091967046,58.0598575370808,58.30142017641682,1.9808705204042383,-1.6815410652659892,-3.949957561557099,-2.506478513653178,20.28878762284991,2.1100006103515483,2.9093222731137445,1.0320022583007642,-5.905899075075709,7.969903591677223,-2.4369484083874653,4.500952924988994,-2.736037587662281,31.712502217849153,-19.775773778496532,3.4689506666882313,11,2.385002136230483,0.4349975585937642,-5.00750350952147,-3.4300041198730327,7.199996948242202,3,0.049657424510818116,1.1666613684900937,124.94000244140624,1.7297152401179454,123.77999877929688,1.5112097190813265,124.08999633789062,0.049657424510818116
9498,2017-11-10,123.4499969482422,124.68000030517578,118.08000183105469,123.8000030517578,92100.0,-0.0048368084542912415,5.2559209146592805,0.686293869490975,57.93449270349038,58.54324756424981,1.59652701770149,-0.9191629752497334,-3.1939996486705695,-1.9339705745440057,21.46893425055406,6.599998474121094,3.6586758210238486,0.29899635314943396,-6.560612567840749,7.1586052741396315,-3.1308081073456577,3.7288008136445256,9.270004272460923,65.16986055055742,9.773098109422527,3.4298044604950966,11,-0.5699958801269673,1.0350036621093608,-4.152496337890639,-2.829998016357436,7.600006103515582,4,0.04698260992415837,3.041230140003146,124.0500030517578,1.1666613684900937,124.94000244140624,1.7297152401179454,123.77999877929688,0.04698260992415837
9499,2017-11-13,122.83999633789062,123.33000183105469,121.0999984741211,123.33000183105469,136800.0,-0.004941276836218367,8.101952480303927,1.399991280844128,56.991137488832756,58.575786357203654,2.217065062317374,-0.19802739324678953,-2.4773754417127236,-1.3390079810896225,22.211948340376637,2.349998474121108,3.3318618216711684,-0.3880039215087834,-7.19449566618141,6.418487823163829,-3.791249793845097,3.01524195082753,9.58720489501954,64.93851729571858,8.100546488276336,3.403245872336307,11,-0.15999603271484375,1.6450042724609375,-3.4249954223632812,-2.2199974060058594,8.389999389648438,0,0.04998371517986211,5.2559209146592805,123.4499969482422,3.041230140003146,124.0500030517578,1.1666613684900937,124.94000244140624,0.04998371517986211
9500,2017-11-14,123.91000366210938,124.66000366210938,122.11000061035156,122.11000061035156,59900.0,0.008710577630395955,-1.8333319204848897,-3.673434434652633,58.31903859814059,58.61238012326857,1.0523596647314406,-0.9654838906899101,-3.449661033768507,-2.4203789255848562,22.821838573790412,2.5500030517578125,2.422366026865788,0.458503341674799,-6.113794542313883,7.030801225663481,-2.827645600319542,3.74465228366914,8.23025358276368,79.53615790865129,23.906729477218036,3.286148941994343,11,-1.2300033569335938,0.5749969482421875,-3.9575023651123047,-3.7400054931640625,7.259994506835909,1,0.046485306566069085,8.101952480303927,122.83999633789062,5.2559209146592805,123.4499969482422,3.041230140003146,124.0500030517578,0.046485306566069085
9501,2017-11-15,123.11000061035156,124.41000366210938,120.63999938964844,122.98999786376952,101200.0,-0.006456323364652183,1.7720529455818377,0.06666807951511831,41.561392582218076,56.58642664017896,1.4989289967053878,0.07711161600826699,-2.5688890194912233,-1.6331537519261445,23.343082115506398,3.7700042724609375,2.336421545539409,-0.4929996490478459,-6.875002269384254,5.889002971288562,-3.68400095921605,2.698001661120358,8.749051526245125,74.96273421164238,23.62506507274422,3.1910013101682053,11,-0.43000030517578125,1.375,-2.7724990844726562,-3.615001678466797,7.559997558593722,2,0.04508165887614446,-1.8333319204848897,123.91000366210938,8.101952480303927,122.83999633789062,5.2559209146592805,123.4499969482422,0.04508165887614446
9502,2017-11-16,126.20999908447266,127.04000091552734,120.87000274658205,123.72000122070312,72700.0,0.025180720158817227,1.9734920001691267,20.749507279544876,39.23041699529818,54.23300569802567,-1.743675746652201,-2.5877095925718976,-5.496915929856399,-4.715738836876682,23.549193670984724,6.169998168945298,2.2147814501719267,2.2464988708496065,-3.8488302297927817,8.341827971491995,-0.8011656794715947,5.294163421170808,5.373472046013205,90.7365857604489,42.258882932089655,3.047664550321197,11,-3.6499977111816406,-1.7249984741210938,-5.85749626159668,-6.784999847412109,3.6800003051757812,3,0.028365376971946743,1.7720529455818377,123.11000061035156,-1.8333319204848897,123.91000366210938,8.101952480303927,122.83999633789062,0.028365376971946743
9503,2017-11-17,126.41000366210938,127.0500030517578,125.7699966430664,125.7699966430664,82900.0,0.0015846967679862267,-2.9999761584035225,0.2570311518557216,57.18101493614408,54.097275984737166,-2.252687331796267,-2.3713733393942817,-5.512953908248377,-4.914713769142253,23.645519121146176,1.280006408691392,1.9507108433702598,2.1050033569335938,-3.715374634359648,7.925381348226836,-0.8051856387130272,5.015192352580215,4.9033980823878665,90.01561585008804,39.84096507955712,2.910188995646619,11,-3.845001220703125,-1.9250030517578125,-6.057500839233398,-6.985004425048828,3.050003051757841,4,0.03828808003856876,1.9734920001691267,126.20999908447266,1.7720529455818377,123.11000061035156,-1.8333319204848897,123.91000366210938,0.03828808003856876
9504,2017-11-20,127.66999816894531,127.6999969482422,126.27999877929688,126.27999877929688,82200.0,0.00996752211323293,-1.043163730171819,2.171850227091206,58.02223761088079,54.23678793544183,-3.298306344138723,-3.111192549919565,-6.593758919374636,-6.13871814996395,23.82506044631814,1.4199981689453267,1.6826710343249687,2.933498001098627,-2.510841391194333,8.377837393391573,0.21132830495214705,5.655667697245107,3.3787355772830665,99.57508796500399,47.879754591388604,2.7221696961464734,11,-4.779998779296875,-3.18499755859375,-7.082496643066406,-8.244998931884766,3.6300048828124716,0,0.026474543207400503,-2.9999761584035225,126.41000366210938,1.9734920001691267,126.20999908447266,1.7720529455818377,123.11000061035156,0.026474543207400503
9505,2017-11-21,127.48999786376952,128.69999694824222,126.05999755859376,128.21000671386722,73300.0,-0.0014098872699723763,2.105901149352981,-0.5179922059388857,53.916057650343966,53.46840512249217,-2.834809573686755,-2.375668936534339,-6.235867779329041,-5.941451988920662,23.776063896134332,2.6399993896484517,1.2975753149945035,2.3234977722167827,-2.4996073372805228,7.146602881714088,-0.08805478253187005,4.735050326965435,3.299361244155378,84.98759986369268,32.73190367028512,2.4115525547486523,11,-4.099998474121065,-3.0049972534179545,-7.0749950408935405,-8.06499862670897,1.7200088500976989,1,0.029335617902872313,-1.043163730171819,127.66999816894531,-2.9999761584035225,126.41000366210938,1.9734920001691267,126.20999908447266,0.029335617902872313
9506,2017-11-22,126.52999877929688,128.50999450683594,125.7699966430664,127.5,55200.0,-0.007529995298128811,-1.200796641848209,1.3472073580366468,51.9541805304784,52.789996566203016,-1.8165840932186939,-0.8720525139464996,-5.1019192185696625,-4.981569471586937,22.992936490163064,2.7399978637695312,1.1433344889235997,0.9899986267089815,-2.910766165686425,4.890763419104388,-0.9603837694887289,2.940381022906692,4.005173183090619,72.28608204479586,15.57784558648062,1.950382396197706,11,-3.1399993896484233,-2.0449981689453125,-6.189996719360352,-7.104999542236328,2.180007934570341,2,0.036671140712976946,2.105901149352981,127.48999786376952,-1.043163730171819,127.66999816894531,-2.9999761584035225,126.41000366210938,0.036671140712976946
9507,2017-11-24,126.27999877929688,127.0999984741211,125.6999969482422,126.79000091552734,33900.0,-0.001975816031074773,1.4778848296210023,0.5257747365109329,47.91812600381302,51.67706693290553,-1.3600133546878226,-0.70298750994138,-4.676643406588511,-4.708232125098107,22.89668767429889,1.400001525878892,1.0697667272861366,0.7684986114501982,-3.1001634915476757,4.637160714448072,-1.1658324400487317,2.702829662949128,4.006069780463974,19.333394368489017,-37.20087234998436,1.934331051498936,11,-1.6100006103515483,-1.7949981689453125,-6.027498245239258,-6.854999542236328,2.100006103515625,4,0.03476401197406509,-1.200796641848209,126.52999877929688,2.105901149352981,127.48999786376952,-1.043163730171819,127.66999816894531,0.03476401197406509
9508,2017-11-27,127.01000213623048,127.38999938964844,126.05999755859376,126.25,82900.0,0.005780831200429937,-1.3333221793164705,-1.4901940251619648,62.04621064525579,52.23874172806366,-1.7119541597433567,-1.825058270408121,-5.224110178561347,-5.405147209788652,21.315021623371567,1.3300018310546733,0.7888235301181794,1.6880020141601761,-1.3779445905245922,4.7539486188449445,0.155028711817792,3.2209753165025603,3.031945088956249,43.66683959960917,-17.530080604055016,1.5329733023423862,11,-2.3400039672851562,-2.5250015258789205,-6.792501449584975,-7.585002899169936,1.620002746582017,0,0.022675357885034053,1.4778848296210023,126.27999877929688,-1.200796641848209,126.52999877929688,2.105901149352981,127.48999786376952,0.022675357885034053
9509,2017-11-28,129.13999938964844,129.66999816894528,126.55999755859376,127.23999786376952,98500.0,0.016770311137648264,1.101352413698903,2.499994980675573,69.22522885418027,53.45054064540139,-3.189752784187746,-3.7636788336535574,-7.189801471090732,-7.49268752878335,20.03327772529717,3.11000061035152,0.7207030364255047,3.5739994049072266,0.11267334949749852,7.03532546031694,1.8433363772023625,5.304662432612091,0.6627089276556433,86.64990890851705,19.95975316009809,1.73066302770486,11,-3.9850006103515767,-4.654998779296875,-8.977499008178711,-9.71500015258789,-0.6399993896484375,1,0.002477987654725178,-1.3333221793164705,127.01000213623048,1.4778848296210023,126.27999877929688,-1.200796641848209,126.52999877929688,0.002477987654725178
9510,2017-11-29,132.64999389648438,133.8699951171875,128.53999328613278,129.14999389648438,88900.0,0.027179762454895062,-1.2584747680470543,1.842103783775088,73.66478640516613,57.017584403506724,-5.955931405436914,-7.049951097985286,-10.480999816307559,-10.947686486922052,19.126508077143722,5.330001831054716,0.8104732713379406,6.712494277954107,2.0285528240385418,11.396435731869673,4.3705235509963245,9.05446500491189,-14.569992065429688,85.06730117345155,15.658122322697935,2.341970726957785,11,-5.279994964599609,-7.589996337890625,-12.539993286132812,-13.224994659423828,-4.399993896484375,2,-0.01017708938441475,1.101352413698903,129.13999938964844,-1.3333221793164705,127.01000213623048,1.4778848296210023,126.27999877929688,-0.01017708938441475
9511,2017-11-30,133.27999877929688,134.3699951171875,131.88999938964844,133.47000122070312,109400.0,0.004749377397666121,1.4924702490491963,-0.054286411830357144,78.78973064405747,61.413063697813314,-5.578221521830727,-7.521357260570554,-10.848461249818257,-11.515120961092293,18.210015779576256,2.4799957275390625,1.0318249236624126,6.996999359130854,1.2744761110284628,12.71952260723323,4.135737735079658,9.85826098318205,-14.884197082519535,87.42795192512453,12.703036773308227,2.861261624051189,11,-3.2450027465820312,-7.970001220703125,-13.29749870300293,-13.854999542236328,-4.850006103515653,3,-0.030537155632551438,-1.2584747680470543,132.64999389648438,1.101352413698903,129.13999938964844,-1.3333221793164705,127.01000213623048,-0.030537155632551438
9512,2017-12-01,134.02999877929688,134.82000732421878,130.72999572753906,133.00999450683594,134600.0,0.005627250951899754,2.1461369171630156,-5.368374558303887,82.69467442117059,64.24791475170515,-5.7019179489668375,-8.047590609012929,-11.31211842904878,-12.200428203534358,17.10691161286495,4.090011596679716,1.1822743253045473,7.342999267578122,0.6593140173640109,14.026684517792248,4.001156642471074,10.684841892685185,-14.995229345703123,90.98164766868227,14.426461611029168,3.3418426251070614,12,-3.769996643066378,-7.894996643066378,-14.549997329711914,-14.604999542236328,-7.299995422363281,4,-0.039692547294504776,1.4924702490491963,133.27999877929688,-1.2584747680470543,132.64999389648438,1.101352413698903,129.13999938964844,-0.039692547294504776
9513,2017-12-04,134.41999816894528,135.78999328613278,133.67999267578122,134.96000671386722,106900.0,0.002909791786916305,-1.0890893159293586,-0.5294179245142449,86.27818596402328,67.38746456872099,-5.404558217111088,-8.266805234732075,-11.397924572204374,-12.523927930085634,15.91703220189623,2.1100006103515625,1.9963503463594918,7.355498886108364,-0.17137908544310676,14.88237685765985,3.592059900332629,11.1189378718841,-14.438114461914026,85.15714245565768,6.8378886376994785,3.763438985775741,12,-3.675003051757784,-7.485000610351548,-12.739997863769503,-14.19499969482419,-6.86000061035152,0,-0.044933740279786694,2.1461369171630156,134.02999877929688,1.4924702490491963,133.27999877929688,-1.2584747680470543,132.64999389648438,-0.044933740279786694
9514,2017-12-05,133.49000549316406,134.97999572753906,132.71000671386722,134.58000183105472,132100.0,-0.006918558908268757,1.4021249455038372,2.0184797965525387,80.27814992394725,70.31658593245469,-3.9808018649099495,-6.952961587556459,-10.175365822292363,-11.542547006567673,15.561339075750844,2.2699890136718466,2.6769144698033926,5.955505752563482,-1.9535488942118775,13.864560399338842,2.0009784291758024,9.910033075951162,-12.243473019804682,68.27603044181075,-9.48077669206306,3.9545273233876808,12,-2.7450103759765625,-6.555007934570327,-9.0050048828125,-10.460006713867188,-6.170005798339844,1,-0.0364072245888134,-1.0890893159293586,134.41999816894528,2.1461369171630156,134.02999877929688,1.4924702490491963,133.27999877929688,-0.0364072245888134
9515,2017-12-06,133.3699951171875,135.86000061035156,132.63999938964844,133.41000366210938,91200.0,-0.0008990214326023427,-3.2933349609375,0.036705210404008336,83.88373487600987,73.86431419306928,-3.2843879870381443,-6.4060991674082,-9.796192581302705,-11.382661194670064,15.711737140352335,3.220001220703125,2.9712750443165845,5.3559955596923885,-2.7548907960600673,13.466881915444844,1.3005523818161748,9.411438737568616,-10.959985778806242,51.461927424152286,-25.547496898106907,4.055443177876225,12,-2.589996337890625,-6.399993896484375,-8.884994506835938,-10.339996337890625,-6.069992065429702,2,-0.036514923112266784,1.4021249455038372,133.49000549316406,-1.0890893159293586,134.41999816894528,2.1461369171630156,134.02999877929688,-0.036514923112266784
9516,2017-12-07,131.36000061035156,132.72000122070312,129.83999633789062,132.69000244140622,148200.0,-0.015070814879087457,3.1438937373072067,33.24294431731432,68.32741353666815,76.13201280783096,-0.5779881987263593,-4.100719690426558,-7.588246840588738,-9.345032438554398,15.184144828697724,3.529998779296875,3.1373999358031313,3.025001144409174,-5.081801898158858,11.131804186977206,-1.0284003768748562,7.07840266569319,-7.604992144773277,25.249222486673915,-47.95737631677676,4.053401521284016,12,-0.40000152587890625,-4.3899993896484375,-6.875,-8.330001831054688,-2.9499969482421875,3,-0.02367540039510696,-3.2933349609375,133.3699951171875,1.4021249455038372,133.49000549316406,-1.0890893159293586,134.41999816894528,-0.02367540039510696
9517,2017-12-08,130.21000671386722,132.57000732421878,129.92999267578122,131.58000183105472,87600.0,-0.008754521095775014,-1.7357335989752785,1.0300700985510127,62.66668972441598,76.20095492773767,1.327727639494725,-2.5988141889265535,-6.250872960509426,-8.193929544340023,14.628040772939416,2.640014648437557,3.398560252553821,1.5670070648193644,-6.319402159002806,9.45341628864152,-2.3761975470917207,5.510211676730449,-5.244499033811607,6.146347398277396,-62.251666253955406,3.943204611911078,12,0.9999923706054403,-3.240005493164091,-5.725006103515653,-6.880004882812528,-3.0300064086914347,4,-0.013670332127372675,3.1438937373072067,131.36000061035156,-3.2933349609375,133.3699951171875,1.4021249455038372,133.49000549316406,-0.013670332127372675
9518,2017-12-11,129.25,130.21000671386722,128.32000732421878,130.21000671386722,89700.0,-0.007372756811055314,2.9374711912896023,0.7007373251359024,55.37415700362995,74.66194694434319,2.9490132864052043,-1.2458836122762023,-5.10562031611245,-7.235830163917797,15.399808145687658,1.8899993896484375,3.776476592772397,0.3170001983642692,-7.182439222398074,7.816439619126612,-3.432719512016888,4.066719908745441,-3.1950430269147887,12.334131351172715,-49.96716070711078,3.749719710381171,12,2.8400039672851562,-2.279998779296875,-4.7649993896484375,-5.9199981689453125,-0.649993896484375,0,-0.01949707267362788,-1.7357335989752785,130.21000671386722,3.1438937373072067,131.36000061035156,-3.2933349609375,133.3699951171875,-0.01949707267362788
9519,2017-12-12,128.97999572753906,129.86000061035156,128.50999450683594,129.42999267578122,86700.0,-0.002089007910722973,1.0610578547051355,0.4687435428752645,55.037179755023786,72.59221287210514,3.569282370469665,-0.5189052324852241,-4.687084077140852,-6.984651220174953,16.21328278625102,1.350006103515625,4.283423396402867,-0.26000404357910156,-7.190335515937221,6.670327428779004,-3.725169779758147,3.205161692599958,-1.9445343907272132,8.75316964186301,-48.58498226856405,3.4651657361790535,12,3.1100082397460938,-2.0099945068359375,-4.4949951171875,-5.649993896484375,0.5,1,-0.011009444999090734,2.9374711912896023,129.25,-1.7357335989752785,130.21000671386722,3.1438937373072067,131.36000061035156,-0.011009444999090734
9520,2017-12-13,129.66999816894528,130.47000122070312,128.72999572753906,129.16999816894528,81400.0,0.0053496857207515625,-1.5217381689518952,-1.1111186463667584,60.81266689295622,70.59476134420501,2.6955830485879915,-0.7960727996524781,-5.232303670184109,-7.689817361996006,17.139719678505376,1.7400054931640625,4.579250023975504,0.14199867248532883,-6.318525361478152,6.602522706448795,-3.088263344496397,3.372260689467069,-1.7520829047794564,30.68165266786316,-23.742641643796308,3.230262016981734,12,2.420005798339872,-2.699996948242159,-5.184997558593722,-6.339996337890597,1.2599945068359375,2,-0.018122915919681626,1.0610578547051355,128.97999572753906,2.9374711912896023,129.25,-1.7357335989752785,130.21000671386722,-0.018122915919681626
9521,2017-12-14,128.66000366210938,130.47000122070312,128.21000671386722,129.71000671386722,122800.0,-0.007788960600739747,-1.3179467115302235,-2.100006103515682,57.78797471514601,67.82735026575783,3.331673960166455,0.6862156157057484,-4.092402714417233,-6.731830171148999,17.997792903900546,2.259994506835909,4.565729827351831,-1.1454959869384709,-6.881436998919128,4.590445025042186,-4.0134664929288135,1.7224745190518576,7.1999969482421875,10.321029478155834,-46.53680658482192,2.8679705059903298,12,3.375,-1.69000244140625,-3.8750038146972656,-5.320003509521484,0.9199981689453409,3,-0.010570500323653365,-1.5217381689518952,129.66999816894528,1.0610578547051355,128.97999572753906,2.9374711912896023,129.25,-0.010570500323653365
9522,2017-12-15,129.78999328613278,131.46000671386722,129.1199951171875,129.1199951171875,313900.0,0.008782757592569412,-5.985128333599119,-0.6380916396610662,58.86477615150197,64.78141584214434,1.7176152124463897,-0.1705630108664593,-5.0789335664265,-7.885749643785061,18.68253041983628,2.800003051757841,4.1641035878289046,-0.19450607299808098,-5.6757975046650415,5.286785358668894,-2.9351517888315755,2.5461396428353993,5.917007446289091,48.61497145432517,-9.502005710138604,2.7406457158334856,12,2.245010375976591,-2.819992065429659,-3.7299919128417685,-6.4499931335448935,-5.199996948242159,4,-0.010632480895357732,-1.3179467115302235,128.66000366210938,-1.5217381689518952,129.66999816894528,1.0610578547051355,128.97999572753906,-0.010632480895357732
9523,2017-12-18,131.25,132.77000427246094,130.27999877929688,130.75,115000.0,0.011248992906937927,-2.458335099393888,0.7462706962126532,57.0286521736921,62.198138314338216,-0.2674714046409008,-1.316895608226531,-6.366531715041617,-9.350262201800916,19.5557054118909,2.9800109863281534,3.6272395203162375,1.023500823974615,-4.215318528977008,6.262320176926238,-1.5959088525011964,3.6429105004504265,4.307060852050768,66.66655512575103,11.65653436580309,2.6194096764758124,12,0.785003662109375,-4.279998779296875,-5.789997100830078,-7.715000152587891,-2.8800048828125,0,-0.03100952148437497,-5.985128333599119,129.78999328613278,-1.3179467115302235,128.66000366210938,-1.5217381689518952,129.66999816894528,-0.03100952148437497
9524,2017-12-19,131.05000305175778,132.77999877929688,130.6300048828125,131.24000549316406,98700.0,-0.0015237862723216367,-3.1747503777665846,-0.38000488281255684,43.162430504022545,57.67354893967296,-0.5028694317086035,-0.896666261597062,-5.98483601215267,-9.126600319248638,20.253721022400207,2.149993896484375,2.9058039461622798,0.6545036315917798,-4.453510167071528,5.7625174302550874,-1.899503267739874,3.2085105309234336,4.3601167175293085,62.14444789464988,10.484696625631251,2.5540068993316556,12,-0.5550003051757528,-2.800003051757784,-7.367502212524386,-7.515003204345675,-4.600006103515582,1,-0.01869513079884888,-2.458335099393888,131.25,-5.985128333599119,129.78999328613278,-1.3179467115302235,128.66000366210938,-0.01869513079884888
9525,2017-12-20,131.22999572753906,132.30000305175778,129.72000122070312,131.55999755859378,75300.0,0.0013734656359389863,1.8508105647398596,1.736829424991859,40.8888629677503,54.624821098682084,-1.138019158186239,-0.8243671293699606,-5.971489332320573,-9.26359832680265,20.501238866180426,2.580001831054659,2.045517639190109,0.6474964141845589,-4.283418717845336,5.578411546214454,-1.8179611518303886,3.1129539801995065,4.036121780639633,66.0830253189491,18.165000486091415,2.46545756601495,12,-0.7349929809570312,-2.9799957275390625,-7.647495269775391,-7.694995880126953,-4.80999755859375,2,-0.013335365823171741,-3.1747503777665846,131.05000305175778,-2.458335099393888,131.25,-5.985128333599119,129.78999328613278,-0.013335365823171741
9526,2017-12-21,131.16999816894528,131.99000549316406,130.72000122070312,131.17999267578122,69500.0,-0.0004571939384829804,-1.791253751865627,0.030286216303691847,36.45830774543772,51.7127786565734,-1.2379963317472118,-0.4204876614386137,-5.727758573929478,-9.17153574227541,20.891428707868727,1.2700042724609375,1.3252870381118953,0.35549888610836433,-4.1945052503055535,4.905503022522296,-1.9195031820985946,2.6305009543153233,3.9549971233471695,56.01095629987165,12.980858848147655,2.2750020682069643,12,-0.6749954223632528,-2.919998168945284,-7.587497711181612,-6.874996185302706,-2.770004272460909,3,-0.0018297285699047094,1.8508105647398596,131.22999572753906,-3.1747503777665846,131.05000305175778,-2.458335099393888,131.25,-0.0018297285699047094
9527,2017-12-22,130.66999816894528,131.8800048828125,130.33999633789062,131.16000366210938,60000.0,-0.003811847274374447,-1.678254408428092,49.027480916033376,32.42733830233901,49.163132134207736,-0.7441388041220875,0.44824493342500205,-5.057008012367547,-8.646842854818132,21.268881908100028,1.540008544921875,0.5101427429286218,-0.36400108337406323,-4.385852838600329,3.657850671852202,-2.37492696098721,1.6469247942390837,4.316697351778657,31.04567667298202,-6.380695577014947,2.0109258776131327,12,-0.17499542236325283,-2.304996490478487,-7.087497711181612,-6.374996185302706,-2.319992065429659,4,-0.008341596029421305,-1.791253751865627,131.16999816894528,1.8508105647398596,131.22999572753906,-3.1747503777665846,131.05000305175778,-0.008341596029421305
9528,2017-12-26,129.88999938964844,132.10000610351562,129.69999694824222,130.25,55900.0,-0.005969226220454815,-5.486463080190949,0.734686886930484,32.88968696242446,46.7022996016967,0.15219606957882093,1.533702402720337,-4.071826865489271,-7.846595861440306,21.448549589941234,2.400009155273409,0.10379182567191947,-1.2879997253417912,-4.887242292044846,2.311242841361249,-3.0876210086933042,0.5116215580097219,4.961162354938381,6.168906767862558,-26.22517646627302,1.7996212833515202,12,0.6050033569335938,0.8899993896484375,-6.367498397827148,-5.594997406005859,-5.760002136230483,1,-0.04080378071185209,-1.678254408428092,130.66999816894528,-1.791253751865627,131.16999816894528,1.8508105647398596,131.22999572753906,-0.04080378071185209
9529,2017-12-27,129.46000671386722,131.55999755859378,129.16000366210938,130.10000610351562,81000.0,-0.00331043712219381,-2.8709407494001566,1.7777730682828863,31.94829750631567,43.49514744762553,0.7347004270811226,2.0963809976977075,-3.4538593672763227,-7.387792128138443,20.76602598456662,2.3999938964844034,-0.16277005603200223,-1.7339927673339446,-5.297758761240402,1.829773226572513,-3.515875764287159,0.04789022961927003,5.258331930105214,9.554239174276805,-19.58403494424822,1.7818829969532253,12,1.0349960327148153,1.319992065429659,-5.93500518798831,-5.165004730224638,-8.970008850097699,2,-0.008419678202928438,-5.486463080190949,129.88999938964844,-1.678254408428092,130.66999816894528,-1.791253751865627,131.16999816894528,-0.008419678202928438
9530,2017-12-28,131.30000305175778,131.47999572753906,129.35000610351562,130.19999694824222,77800.0,0.01421285526392202,1.9178110825442611,-1.718761175881541,49.71858485110463,42.59854857384315,-0.9496277580340404,0.15817056157078468,-5.020661777974965,-9.205229852057073,18.934759702093455,2.1299896240234375,-0.17864042922963108,0.17350311279292896,-3.324683681815827,3.671689907401685,-1.5755902845114633,1.9225965100973212,3.2881689536125407,72.78903444123718,41.37597505199611,1.7490933973043798,12,-0.3500061035155966,-0.5200042724609091,-7.612503051757784,-6.950000762939425,-10.49000549316402,3,-0.03693835484225949,-2.8709407494001566,129.46000671386722,-5.486463080190949,129.88999938964844,-1.678254408428092,130.66999816894528,-0.03693835484225949
9531,2017-12-29,129.21000671386722,132.24000549316406,129.03999328613278,131.91999816894528,102700.0,-0.01591771735958525,-1.0983560629558644,-2.463614925787286,45.6896461005819,41.13464523485204,1.3707389863734818,2.0317903800581405,-2.696757035800033,-7.088152963743312,17.017121198728873,3.2000122070312784,-0.21286899240772073,-1.7129936218261435,-5.156809552883857,1.73082230923157,-3.434901587355,0.008914343702713268,5.2506019856730575,5.312899349598327,-28.086032170108943,1.7219079655288532,12,1.6999893188476278,1.569992065429659,-5.272506713867216,-4.790004730224638,-8.00000762939456,4,-0.021592820988704964,1.9178110825442611,131.30000305175778,-2.8709407494001566,129.46000671386722,-5.486463080190949,129.88999938964844,-0.021592820988704964
9532,2018-01-02,128.71000671386722,129.82000732421878,127.66000366210938,129.82000732421878,117600.0,-0.003869669329150671,2.891896350264674,0.40959561266202815,47.576324977502225,40.08438665749761,1.9013830171990946,2.2269725186982043,-1.9290189767963,-6.549653914810932,15.377634952093796,2.1600036621094034,-0.41446446926082103,-1.9469940185546477,-5.196711721473662,1.3027236843643522,-3.5718528700141405,-0.3221351670951549,5.625589945959604,22.925821658810236,-12.594962006580829,1.6248588514595013,1,1.509994506835909,2.069992065429659,-4.772506713867216,-4.290004730224638,-9.390007019042997,1,-0.002408614724665692,-1.0983560629558644,129.21000671386722,1.9178110825442611,131.30000305175778,-2.8709407494001566,129.46000671386722,-0.002408614724665692
9533,2018-01-03,128.3800048828125,129.30999755859378,127.80999755859376,128.41000366210938,98900.0,-0.0025639174410762022,-1.5640731370146148,0.02702591243384425,47.32146141490267,40.54650120315095,1.9908190118371465,2.1937465846808095,-1.3482916113298131,-6.176773240541621,13.410141849911527,1.5000000000000142,-0.5034990164360806,-1.9749961853027287,-4.853725579842489,0.903733209237032,-3.414360882572595,-0.5356314880328625,5.688568057105613,15.720544385400876,-22.228365978050654,1.43936469726988,1,1.5999984741210938,2.5799942016601562,-3.8025054931640625,-3.960002899169922,-8.240005493164062,2,-0.00023367174136079694,2.891896350264674,128.71000671386722,-1.0983560629558644,129.21000671386722,1.9178110825442611,131.30000305175778,-0.00023367174136079694
9534,2018-01-04,128.6300048828125,129.75999450683594,128.44999694824222,128.61000061035156,73200.0,0.0019473437489601064,-6.705605169861553,-0.6668362156663276,45.16730126991565,41.02188323672488,1.52143756099764,1.6453362808416045,-1.3220831307872345,-6.4038803826426545,11.830149367275745,1.3799896240234375,-0.6981789880882445,-1.4819961547851506,-4.0502239976367775,1.0862316880664622,-2.766110076210964,-0.19788223335933708,5.182225285993269,21.17905748696507,-16.95839312562007,1.2841139214258093,1,1.3199996948242188,2.5799942016601562,-4.0525054931640625,-4.1450042724609375,-8.970001220703125,3,-0.034984120800541474,-1.5640731370146148,128.3800048828125,2.891896350264674,128.71000671386722,-1.0983560629558644,129.21000671386722,-0.034984120800541474
9535,2018-01-05,128.5,129.8800048828125,127.98999786376952,128.92999267578122,64100.0,-0.0010106886253401504,-1.6069117198269651,-21.495041952706437,49.19026276691366,42.436544905777765,1.3672488902061843,1.467000327959994,-0.9068498776462235,-6.284398488553535,9.914842085414529,1.890007019042983,-0.9790007487214041,-1.3685012817382756,-3.5268730852924364,0.7898705218158852,-2.4476871835153418,-0.2893153799612094,5.06614110853792,18.340524062567674,-22.352376800601107,1.0791859017770795,1,1.4500045776367188,3.2600021362304688,-3.6800003051757812,-4.0149993896484375,-8.639999389648438,4,-0.06233464697455626,-6.705605169861553,128.6300048828125,-1.5640731370146148,128.3800048828125,2.891896350264674,128.71000671386722,-0.06233464697455626
9536,2018-01-08,128.25,129.00999450683594,127.72000122070312,128.05999755859378,108900.0,-0.0019455252918287869,-1.9655184509611336,-0.4418736692689482,41.444467238476754,43.43844812090418,1.2957503043387248,1.5516125648415198,-0.3741261256029418,-6.03243099952013,9.19776341773878,1.2899932861328125,-1.0392986933897816,-1.4630012512207031,-3.617046305883605,0.6910438034421986,-2.540023778552154,-0.38597872388925225,5.079895610680779,26.57639700323046,-12.572672244756887,1.0770225273314484,1,1.7000045776367188,3.5100021362304688,-2.035001754760742,-3.19000244140625,-7.809997558593764,0,-0.05801171494273871,-1.6069117198269651,128.5,-6.705605169861553,128.6300048828125,-1.5640731370146148,128.3800048828125,-0.05801171494273871
9537,2018-01-09,128.42999267578122,130.0,127.66999816894531,128.33000183105472,72800.0,0.001403451663011479,-2.2816969514619445,0.5262608416316459,31.735634546661643,43.31022007470831,0.8544525671017595,1.2979761276959323,-0.5146078022876708,-6.211305665003579,8.464633011919874,2.3300018310546875,-1.095428242724779,-1.1940078735351847,-3.4078517342953205,1.0198359872249654,-2.300929803915267,-0.08708594315510254,4.673107256956712,32.61776435994875,-2.9245138259950636,1.1069219303800735,1,1.5200119018554972,3.330009460449247,-0.7574958801269247,-3.1199951171874716,-6.569992065429659,1,-0.05621734799545841,-1.9655184509611336,128.25,-1.6069117198269651,128.5,-6.705605169861553,128.6300048828125,-0.05621734799545841
9538,2018-01-10,126.7300033569336,128.00999450683594,125.94000244140624,127.91000366210938,65700.0,-0.013236700270934487,2.000027643094499,-11.801083473225082,26.5725759405002,42.71291767850659,2.30103598350388,2.9507817893285733,1.078613186540025,-4.371577808707244,8.45128801167333,2.489990234374986,-1.155881619167502,-2.7679973602294865,-5.330811242366309,-0.2051834780926498,-4.049404301297898,-1.4865904191610753,6.155372724979202,19.45816232956026,-12.19370655898065,1.2814069410684152,1,2.3600006103515625,4.1699981689453125,1.4674987792969034,-1.1949996948242045,-5.1300048828125,2,-0.058470791965807734,-2.2816969514619445,128.42999267578122,-1.9655184509611336,128.25,-1.6069117198269651,128.5,-0.058470791965807734
9539,2018-01-11,127.55999755859376,128.28999328613278,126.41999816894531,126.81999969482422,96100.0,0.00654931097352307,-1.4285636434795594,-0.6271166715158689,31.408250597521885,40.67843609477518,1.3110535384523558,2.117516484718223,0.3601299618255638,-5.077303775903175,8.383033633233563,1.8699951171874716,-1.1204774085313147,-1.8670032501220675,-4.565337182759478,0.8313306825153433,-3.216170216440773,-0.5178362838033621,4.908656104888635,39.90138156015631,12.084130185695585,1.3491669663187071,1,1.530006408691392,3.340003967285142,1.2799987792968608,-1.5400009155273722,-7.43000030517581,3,-0.0581686916820221,2.000027643094499,126.7300033569336,-2.2816969514619445,128.42999267578122,-1.9655184509611336,128.25,-0.0581686916820221
9540,2018-01-12,127.31999969482422,128.38999938964844,126.58000183105469,127.58000183105469,83000.0,-0.0018814508338266256,-1.0804595181198342,-0.35135525244089105,30.845711847769707,39.029110066684936,1.0360704267785081,2.289832310299232,0.6802007464367534,-4.734088583723107,8.078909637491552,1.80999755859375,-1.0519109750786697,-1.9895011901855355,-4.843457258617008,0.8644548782459367,-3.416479224401286,-0.5625231559697994,4.756934895333615,33.99010057276891,9.336848469419827,1.4269780342157385,1,0.6500015258789062,3.5800018310546875,1.5199966430664062,-1.3000030517578267,-8.180000305175781,4,-0.06016333687618003,-1.4285636434795594,127.55999755859376,2.000027643094499,126.7300033569336,-2.2816969514619445,128.42999267578122,-0.06016333687618003
9541,2018-01-16,127.3000030517578,129.41000366210938,127.2300033569336,127.9800033569336,89800.0,-0.00015705814573008237,-4.317075893895551,2.615364300595729,32.39284922757031,37.34205720558138,0.845560441310468,2.321754575994973,0.7446152193183906,-4.611220410180479,7.9139276387782935,2.1800003051757812,-0.9381730574816629,-1.9414978027343892,-4.922589609397491,1.0395940039287268,-3.4320437060659543,-0.4509518994028383,4.408715609474953,33.497572122250666,9.254166619582975,1.4905459033315567,1,0.6699981689453267,2.059997558593764,1.5749969482422017,-1.245002746582017,-7.600006103515597,1,-0.058444636787489124,-1.0804595181198342,127.31999969482422,-1.4285636434795594,127.55999755859376,2.000027643094499,126.7300033569336,-0.058444636787489124
9542,2018-01-17,128.41000366210938,128.97999572753906,126.9000015258789,127.91000366210938,107100.0,0.008719564679823932,1.5366028396509053,-0.7352937876560786,42.52524645347431,36.80914443208934,-0.3480746397297594,1.162678864190525,-0.29361334392805816,-5.5961607709739525,7.319821483928507,2.0799942016601562,-1.19060509605481,-0.762497711181652,-3.7539993504427684,2.2290039280794645,-2.25824853081221,0.7332531084489062,2.9525920259337965,71.18156633393443,42.80733609254219,1.4957508196305553,1,-0.44000244140625,0.9499969482421875,0.5549964904785156,-2.3550033569335938,-7.94000244140625,2,-0.06206682496228988,-4.317075893895551,127.3000030517578,-1.0804595181198342,127.31999969482422,-1.4285636434795594,127.55999755859376,-0.06206682496228988
9543,2018-01-18,127.18000030517578,129.91000366210938,126.37999725341795,128.1300048828125,104700.0,-0.009578719117321666,-1.7686208805181785,-1.9000091552734375,39.34573861630947,36.16230413724421,0.7753426622045794,2.184114855923184,0.9656900234348598,-4.216322919514525,6.425978620134141,3.5300064086914205,-1.2793824061222665,-1.7890010833740178,-4.738896883879988,1.1608947171319528,-3.2639489836270172,-0.3140531831210325,3.8572397880691653,22.662934826069883,-7.75762976577154,1.4749479002529877,1,0.7900009155273438,2.1800003051757812,1.9099998474121094,-1.125,-5.290000915527344,3,-0.04183047399008155,1.5366028396509053,128.41000366210938,-4.317075893895551,127.3000030517578,-1.0804595181198342,127.31999969482422,-0.04183047399008155
9544,2018-01-19,128.60000610351562,129.08999633789062,127.2300033569336,127.37999725341795,88800.0,0.011165323124173954,-1.4473645904963635,-1.28421365414115,36.86769807142263,34.79313028218965,-0.7256788510549654,0.6020160476106184,-0.318289443032711,-5.477514215667213,5.480488058635463,1.9099960327148438,-1.3342032047526686,-0.24649543762205894,-3.0313953302398318,2.5384044549956997,-1.6389453839309454,1.1459545086868275,2.1313997306189947,62.88965494883143,36.26576396886027,1.3924499463088822,1,-0.6300048828125,0.7599945068359375,0.9299964904785156,-2.5450057983398438,-7.510009765625,4,-0.05443240511015157,-1.7686208805181785,127.18000030517578,1.5366028396509053,128.41000366210938,-4.317075893895551,127.3000030517578,-0.05443240511015157
9545,2018-01-22,129.47999572753906,129.75999450683594,128.13999938964844,128.72000122070312,94600.0,0.006842842785832248,1.454552810755199,0.6229417981476892,51.48836661563552,35.90911910187396,-1.6226791202299609,-0.43827180407680544,-1.0392289337405032,-6.191480929605689,5.047178088062674,1.6199951171875,-1.341793211552158,0.7209941864013558,-1.8503689808140393,3.292357353616751,-0.5646873972063418,2.0066757700090534,0.9639259030318499,87.81849422393209,56.082376658403525,1.285681583607696,1,-1.5099945068359375,-0.1199951171875,0.050006866455078125,-3.4249954223632812,-11.139999389648438,0,-0.0722119152196764,-1.4473645904963635,128.60000610351562,-1.7686208805181785,127.18000030517578,1.5366028396509053,128.41000366210938,-0.0722119152196764
9546,2018-01-23,130.92999267578122,132.35000610351562,129.33999633789062,130.19000244140622,156000.0,0.011198617516896991,-1.467218650724224,0.973678398618668,61.07780327684087,39.16936007189387,-2.9642646304832283,-2.0102371898534273,-2.347443494773728,-7.475397068711956,5.001359816889048,3.010009765625,-1.3034853178537844,2.182991409301735,-0.34283240376851154,4.708815222371996,0.9200795027666118,3.4459033158368584,-4.989990234374986,76.21421570068239,41.57234710003653,1.2629119065351277,1,-1.784988403320284,-1.569992065429659,-1.399990081787081,-4.87499237060544,-12.72999572753902,1,-0.09004807107358559,1.454552810755199,129.47999572753906,-1.4473645904963635,128.60000610351562,-1.7686208805181785,127.18000030517578,-0.09004807107358559
9547,2018-01-24,129.58000183105472,131.19999694824222,128.32000732421878,131.19999694824222,381300.0,-0.010310783779461818,2.5555534624368925,-2.1892114813592873,55.4347871156785,42.376272424691464,-1.6025109681935987,-0.7864128867693978,-0.8397422986145386,-5.965649166173847,4.920143792804389,2.8799896240234375,-1.3406286852535345,0.8875003814697493,-1.50725491610757,3.2822556790470685,-0.3098772673189103,2.084878030258409,-3.5117993164062966,53.601337250687806,15.88172201951889,1.1973776487886605,1,-0.21500015258791905,-0.22000122070315342,-0.07749938964846592,-3.5250015258789347,-9.860000610351591,2,-0.0762463709152742,-1.467218650724224,130.92999267578122,1.454552810755199,129.47999572753906,-1.4473645904963635,128.60000610351562,-0.0762463709152742
9548,2018-01-25,124.58999633789062,126.9499969482422,118.2300033569336,120.6500015258789,321200.0,-0.03850907101907608,1.0138562554456336,-2.4321028935272397,37.198933236378224,43.01968160678662,3.410680658570044,3.990780402000439,4.272583841406572,-0.8558954306128612,5.494807711486524,11.349998474121122,-1.4002798450974723,-3.8375049591064396,-6.7837817067516255,-0.8912282114612537,-5.310643332929033,-2.3643665852838467,7.760009765625,45.042434446385414,5.014481281396648,1.4731383738225932,1,0.7000083923339844,0.9150047302246094,4.912506103515625,1.4650039672851562,-3.2699966430664062,3,-0.03306842634471219,2.5555534624368925,129.58000183105472,-1.467218650724224,130.92999267578122,1.454552810755199,129.47999572753906,-0.03306842634471219
9549,2018-01-26,128.3699951171875,128.53999328613278,121.88999938964844,125.0,157900.0,0.03033950469863922,2.584910626886828,0.8553298362001692,49.665452557874346,45.11076390790936,-0.27081610121200583,0.13168524806701498,0.6810167633428819,-4.515463367559704,6.137573563264477,6.649993896484347,-1.308673349356809,-0.003005599975580253,-2.9089135552299297,2.9029023552787834,-1.455959577602755,1.4499483776515945,3.697610931396497,71.81295883747933,27.842009418701494,1.4529539776271791,1,-3.0799903869628906,-2.8649940490722656,1.13250732421875,-2.3149948120117188,-5.519996643066406,4,-0.05047905253578566,1.0138562554456336,124.58999633789062,2.5555534624368925,129.58000183105472,-1.467218650724224,130.92999267578122,-0.05047905253578566
9550,2018-01-29,126.4499969482422,130.36000061035156,126.37999725341795,128.03999328613278,143200.0,-0.014956751904466103,-3.601171313405658,-0.47180968594920314,45.73458190477776,46.5931786498213,1.6905761237711232,1.7599358473570845,2.736526328841549,-2.496632486421916,6.575680446021456,3.980003356933608,-1.0347133527096872,-1.6805034637450973,-4.358480030181013,0.9974731026908188,-3.0194917469630553,-0.34151518052713925,5.340857046508788,58.215240739229934,11.546472315214665,1.338988283217958,1,-1.1599922180175923,-1.1599922180175923,2.922504425048814,-0.39499664306642046,-2.9199981689453267,0,-0.042388301618903945,2.584910626886828,128.3699951171875,1.0138562554456336,124.58999633789062,2.5555534624368925,129.58000183105472,-0.042388301618903945
9551,2018-01-30,126.41999816894531,128.52999877929688,125.61000061035156,125.66000366210938,100600.0,-0.00023723827616362048,-5.790688596724686,-0.47798506746512864,45.20286938528474,46.89069230891135,1.7686066985936009,1.6550524540391223,2.9302723029596223,-2.3717622605010007,6.753655477363074,2.9199981689453125,-0.8527714955112913,-1.5710018157958956,-4.302347330100105,1.1603436985083135,-2.936674572947993,-0.20532905864379813,5.099638813049324,63.14571209580204,14.092361415126533,1.365672757152103,1,-1.1299934387207031,-1.1299934387207031,2.952503204345703,-0.36499786376953125,-3.9499969482421875,1,-0.06391395307771419,-3.601171313405658,126.4499969482422,2.584910626886828,128.3699951171875,1.0138562554456336,124.58999633789062,-0.06391395307771419
9552,2018-01-31,128.39999389648438,128.75,126.43000030517578,126.9800033569336,449900.0,0.015662045216082277,1.1886761218254382,1.8684221093420603,53.93309626956989,48.51150982594028,-0.23798488740303014,-0.3682393152108716,1.040470099806953,-4.217904283836276,7.449098522571063,2.3300018310546875,-0.582551295201597,0.42449455261230185,-2.293154565317934,3.142143670542552,-0.934330006352809,1.783319111577427,2.8538504130090416,83.84165574880983,29.76228771949377,1.3588245589651247,1,-3.1099891662597656,-3.1099891662597656,0.9725074768066406,-2.3449935913085938,-5.969993591308594,2,-0.0794392323450216,-5.790688596724686,126.41999816894531,-3.601171313405658,126.4499969482422,2.584910626886828,128.3699951171875,-0.0794392323450216
9553,2018-02-01,128.35000610351562,130.3699951171875,126.37999725341795,127.80999755859376,152200.0,-0.00038931304785772003,-1.347051246953849,0.3802902412946316,51.931564405253184,50.18527275192145,-0.005116344865484734,-0.3379405775988289,1.175482417936422,-4.029960756759664,7.9707210984747565,3.9899978637695455,-0.3252168302017253,0.37600669860839275,-2.3407353535189372,3.0927487507357228,-0.982364327455258,1.7343777246720578,2.6433613869265855,76.17936283727249,19.467731210933152,1.3583710260636646,2,-3.0600013732910156,-3.0600013732910156,1.079996109008789,-2.2950057983398438,-4.660003662109389,3,-0.06723805588176057,1.1886761218254382,128.39999389648438,-5.790688596724686,126.41999816894531,-3.601171313405658,126.4499969482422,-0.06723805588176057
9554,2018-02-02,124.12999725341795,128.47999572753906,123.95999908447266,127.4800033569336,173900.0,-0.03287891429233114,-1.449861058272822,-6.203616840915703,43.47113100647512,49.29446879534807,3.9271193095188863,3.718292086221936,5.39261233968422,0.29336886914062177,8.698647097296924,4.519996643066406,-0.3680074831087836,-3.619001770019551,-6.810825896717674,-0.4271776433214285,-5.2149138333686125,-2.02308970667049,6.608102954354095,2.652079160075525,-54.581802016065765,1.5959120633490584,2,1.1600074768066548,1.1600074768066548,6.507503509521499,1.9250030517578267,-0.7299957275390483,4,-0.02263753823225323,-1.347051246953849,128.35000610351562,1.1886761218254382,128.39999389648438,-5.790688596724686,126.41999816894531,-0.02263753823225323
9555,2018-02-05,120.48999786376952,124.9800033569336,120.4499969482422,123.52999877929688,150200.0,-0.029324091437923583,-1.9038477056817105,0.9074613065143528,37.86094473458527,46.714817846208554,6.881436512416087,7.090992637012803,8.99317916842152,4.015134441906298,9.821300307142037,4.530006408691392,-0.3698106343395011,-6.858501052856454,-11.38474870575628,-2.3322533999566275,-9.121624879306367,-4.595377226406541,9.997940406985762,0.4032351099876086,-57.36148466376191,2.263123826449913,2,4.225002288818388,4.800006866455092,10.147502899169936,5.565002441406264,2.160003662109389,0,0.01958669310476613,-1.449861058272822,124.12999725341795,-1.347051246953849,128.35000610351562,1.1886761218254382,128.39999389648438,0.01958669310476613
9556,2018-02-06,120.80999755859376,122.80999755859376,116.22000122070312,118.12000274658205,160400.0,0.0026558195742194535,-1.0308161809048726,-0.8848664479908808,36.060139601793466,44.562079233554655,5.559602959776981,6.519274265982389,8.667600697854041,3.781348215359216,11.149865860034804,6.589996337890639,-0.46427840313523916,-6.166501235961903,-11.526871875392274,-0.8061305965315313,-8.846686555677095,-3.48631591624671,9.432782013885074,32.43815065553521,-22.6533209547689,2.680185319715186,2,2.4850006103515483,3.475006103515611,10.055000305175767,5.245002746582017,-0.6199951171875284,1,0.022514703051656815,-1.9038477056817105,120.48999786376952,-1.449861058272822,124.12999725341795,-1.347051246953849,128.35000610351562,0.022514703051656815
9557,2018-02-07,121.20999908447266,122.36000061035156,119.68000030517578,120.36000061035156,113800.0,0.003310996887363471,-1.4253406474286168,0.3159851722856746,38.706003931609615,44.72953153302481,4.299607363597545,5.850598321525666,8.274612906914513,3.471080814467882,12.48518889308032,2.6800003051757812,-0.8353130000037936,-5.405500030517572,-11.299617216912111,0.4886171558769661,-8.352558623714856,-2.458441437320303,8.471869353935148,35.26501778215832,-22.939986229930817,2.9470585931972706,2,2.0849990844726562,3.0750045776367188,9.634998321533203,4.845001220703125,-0.75,2,0.010395199618410622,-1.0308161809048726,120.80999755859376,-1.9038477056817105,120.48999786376952,-1.449861058272822,124.12999725341795,0.010395199618410622
9558,2018-02-08,119.31999969482422,121.70999908447266,119.20999908447266,121.05999755859376,93200.0,-0.015592767955812548,-1.551021599760219,-2.047059985100231,32.7508988656014,42.85013667832782,5.993749812492155,7.543768029144843,10.126274890864863,5.438339976742682,13.631263719536754,2.5,-1.542860926818193,-6.924999237060547,-13.66035333688518,-0.1896451372359138,-10.292676286972863,-3.5573221871482303,9.823394054875394,25.285480123115832,-30.991554214862575,3.367677049912313,2,3.9749984741210938,4.965003967285156,11.180000305175781,6.7350006103515625,1.3499984741210938,3,0.026064369915402175,-1.4253406474286168,121.20999908447266,-1.0308161809048726,120.80999755859376,-1.9038477056817105,120.48999786376952,0.026064369915402175
9559,2018-02-09,120.13999938964844,123.51000213623048,117.72000122070312,120.5,123800.0,0.006872273691933106,-1.226924735978784,0.2068971565123961,32.600590681557804,41.390804320192274,4.339946698212842,6.471158235618958,9.208009140785919,4.678000352318691,14.750623635357218,5.790000915527358,-2.1380697042074104,-5.733999633789068,-12.963656463654843,1.4956571960767064,-9.348828048721941,-2.119171218856181,8.486458658891308,44.748826632502784,-7.227020591573208,3.6148284149328873,2,3.154998779296875,4.1450042724609375,10.330001831054688,5.915000915527344,1.1299972534179688,4,0.02954888521552368,-1.551021599760219,119.31999969482422,-1.4253406474286168,121.20999908447266,-1.0308161809048726,120.80999755859376,0.02954888521552368
9560,2018-02-12,119.66000366210938,121.41000366210938,117.5500030517578,120.52999877929688,103600.0,-0.003995303229379021,1.9353562311441277,2.4166490060611197,28.218017417564482,39.50359854600113,4.196834717040048,6.690908651928282,9.468980261621482,5.22058016205483,16.000076047891675,3.8600006103515767,-2.084020338975776,-5.830995559692383,-13.534197195739779,1.872206076354999,-9.682596377716067,-1.9793947416686848,8.470196113316916,47.18795623302608,-1.6507704624882678,3.8516008180236936,2,3.6349945068359375,4.625,10.919998168945312,6.394996643066406,0.7299957275390625,0,0.03125520432316198,-1.226924735978784,120.13999938964844,-1.551021599760219,119.31999969482422,-1.4253406474286168,121.20999908447266,0.03125520432316198
9561,2018-02-13,119.86000061035156,120.44000244140624,118.52999877929688,118.88999938964844,85500.0,0.0016713767518086176,-1.2603560980894772,-1.1149501894205136,30.339792191470735,36.882120315101226,3.317292651957203,6.224057089324589,9.027456828059996,5.1007730775959885,17.51336375126278,1.9100036621093608,-2.5841143149630454,-5.258998489379877,-13.305308098603717,2.787311119843963,-9.282153293991797,-1.235843684767957,7.793791222885801,38.75835425230007,-9.086410551747989,4.0231548046119165,2,3.43499755859375,4.4250030517578125,10.995002746582031,6.194999694824219,-0.5699996948242188,1,0.023277164202570422,1.9353562311441277,119.66000366210938,-1.226924735978784,120.13999938964844,-1.551021599760219,119.31999969482422,0.023277164202570422
9562,2018-02-14,120.44000244140624,121.0,118.6500015258789,119.08000183105469,62600.0,0.004838994060580637,-1.1171145783215342,1.4020607204656137,39.78336407382222,35.53232027827557,1.664459178640172,5.287437638752678,8.183509989897189,4.609937967537391,19.212340759240064,2.3499984741210938,-2.871896715489683,-4.280496597290053,-12.429322405914505,3.868329211334384,-8.354909501602279,-0.20608369297782758,6.756437767329757,48.48993009374149,0.27868126920082403,4.074412904312221,2,1.909996032714858,3.845001220703139,10.415000915527358,5.6149978637695455,-2.190002441406236,2,-0.002075722309301864,-1.2603560980894772,119.86000061035156,1.9353562311441277,119.66000366210938,-1.226924735978784,120.13999938964844,-0.002075722309301864
9563,2018-02-15,121.86000061035156,122.4000015258789,119.76000213623048,121.08999633789062,79500.0,0.011790087513790626,1.8540439781593683,0.5661793580091836,31.86629206797184,34.242893729552975,-0.8637979789888703,3.634801111570141,6.498052572808319,3.2919414756365484,20.301799880709876,2.6399993896484233,-3.148205480691473,-2.594498443603513,-10.752596193018462,5.563599305811451,-6.673547318310995,1.484550431103969,4.897382038863114,72.31540638693058,25.97057108983627,4.079048874707482,2,-1.2599983215332031,2.4250030517578125,8.995002746582031,4.194999694824219,-2.3799972534179688,3,-0.011488605931945006,-1.1171145783215342,120.44000244140624,-1.2603560980894772,119.86000061035156,1.9353562311441277,119.66000366210938,-0.011488605931945006
9564,2018-02-16,121.5999984741211,122.51000213623048,120.56999969482422,121.38999938964844,56500.0,-0.002133613449271432,-1.0973016665085953,0.27272457047737947,35.11355818132685,33.937628556968704,-1.1179853184662818,3.5241778608605614,6.514082049220349,3.6499561381345984,21.434764015996187,1.9400024414062642,-3.861501301092204,-2.504500198364255,-10.513010070198732,5.5040096734702075,-6.5087551342815,1.4997547375529763,4.735888917953119,81.6531485871003,35.289263235474536,4.004254935917232,2,-1.7349967956542969,2.6850051879882812,8.395004272460938,5.055000305175781,-0.8499984741210938,4,-0.0076480289214287955,1.8540439781593683,121.86000061035156,-1.1171145783215342,120.44000244140624,-1.2603560980894772,119.86000061035156,-0.0076480289214287955
9565,2018-02-20,120.12999725341795,121.91999816894531,119.76000213623048,121.05999755859376,88600.0,-0.012088825979845619,-1.5868362503369557,-4.4285921889193,32.26168883839917,33.515578472147126,0.3303157679473401,4.487880921100711,7.721867764784733,5.191575701879245,22.347130709398343,2.1599960327148295,-4.629024611936472,-3.5070014953613367,-11.28249151021275,4.2684885194900914,-7.394746502787044,0.3807435120643703,5.801254691801418,40.20093277895619,-3.873269332080511,3.8877450074257114,2,0.4000053405761861,4.1550064086914205,9.865005493164077,6.8400039672851705,1.5600051879882812,1,0.009489714606782051,-1.0973016665085953,121.5999984741211,1.8540439781593683,121.86000061035156,-1.1171145783215342,120.44000244140624,0.009489714606782051
9566,2018-02-21,119.13999938964844,121.7300033569336,119.0500030517578,120.0,65600.0,-0.008241054577576401,-4.153880012324373,0.9247315356407176,22.341696807502203,31.697322125024073,1.1829077143189863,4.795164271492368,8.497537990377765,6.226766282157698,22.19947921150915,2.6800003051757955,-4.918433634257823,-3.9074996948242244,-11.122421503422544,3.307422113774095,-7.514960599123384,-0.30003879052506477,6.402802526590278,12.69424316813518,-25.261166916590767,3.6074609042991583,2,1.3900032043457031,5.1450042724609375,10.295001983642578,7.8300018310546875,4.0,2,0.010491858371694862,-1.5868362503369557,120.12999725341795,-1.0973016665085953,121.5999984741211,1.8540439781593683,121.86000061035156,0.010491858371694862
9567,2018-02-22,119.6999969482422,120.61000061035156,118.30999755859376,119.1999969482422,91200.0,0.004700332058608536,-1.0175476168167883,-0.5813949362147585,24.927509694859708,30.828056661608333,0.43157582887155854,3.6438521169879294,7.762374455056502,5.715037903373698,22.75102685837028,2.3000030517577983,-4.714329105897221,-2.853501892089824,-9.517042328297592,3.8100385441179583,-6.185272110193708,0.4782683260140601,5.469892940175086,33.095187492166254,-0.02411073501918537,3.3317702181038906,2,0.8300056457519389,4.585006713867173,8.965003967285142,7.270004272460923,0.05000305175779829,3,-0.003425196684776366,-4.153880012324373,119.13999938964844,-1.5868362503369557,120.12999725341795,-1.0973016665085953,121.5999984741211,-0.003425196684776366
9568,2018-02-23,120.47000122070312,120.8499984741211,118.87000274658205,119.98999786376952,45200.0,0.006432784395089541,2.1935469977665294,0.9600067138672159,36.739140410207305,31.287895520347163,-0.17673080615412573,2.6871328992285157,6.853488800501594,5.00082506669915,22.31140566642632,1.9799957275390483,-4.460308086839817,-1.877497863769534,-8.530682067375665,4.775686339836582,-5.204089965572592,1.449094238033524,4.341893121005597,51.42860256892299,13.858268121781272,3.32659210180306,2,-0.4399986267089844,3.81500244140625,8.194999694824219,6.5,1.2299957275390767,4,-0.018427834300723922,-1.0175476168167883,119.6999969482422,-4.153880012324373,119.13999938964844,-1.5868362503369557,120.12999725341795,-0.018427834300723922
9569,2018-02-26,121.88999938964844,122.33000183105469,120.6999969482422,120.6999969482422,66600.0,0.011787151610830104,-1.7394983843668672,2.479154414686379,56.04491462387005,34.37977298771445,-1.4777915643528132,0.7976756417963031,5.316950695437271,3.6269201301228122,22.2636151632183,1.8600006103515625,-4.297430696840891,-0.13349990844726278,-6.15272202113789,5.885722204243379,-3.1431109647925837,2.876111147898058,2.5782192272200604,89.05467726936284,44.85039911783197,3.00961105634532,2,-1.479999542236314,2.3950042724609375,6.775001525878906,5.0800018310546875,2.3899993896484375,0,-0.019771893057532575,2.1935469977665294,120.47000122070312,-1.0175476168167883,119.6999969482422,-4.153880012324373,119.13999938964844,-0.019771893057532575
9570,2018-02-27,121.08999633789062,123.0,120.0500030517578,121.87999725341795,95500.0,-0.0065633198438243,-1.0557559646441046,-0.6638649535825984,51.160857528935985,36.693224691877255,-0.5069203428218714,1.2390589679467041,5.966470660429053,4.4614875093358535,22.797580983560863,2.9499969482422017,-3.7910144303469053,-0.6655029296875057,-6.321212322613604,4.990206463238593,-3.493357626150555,2.1623517667755436,3.0482935831312545,59.27499642118128,13.02130807212854,2.8278546964630515,2,-0.43499755859375,3.19500732421875,7.575004577636719,5.8800048828125,3.0500030517578125,1,-0.002807798729648092,-1.7394983843668672,121.88999938964844,2.1935469977665294,120.47000122070312,-1.0175476168167883,119.6999969482422,-0.002807798729648092
9571,2018-02-28,118.33999633789062,122.54000091552734,118.16999816894531,121.48999786376952,79100.0,-0.022710381395391055,-1.5043011011256096,3.98733908273543,40.04162547974928,36.721920403646926,2.240393861303545,3.5338715955069375,8.563489821357607,7.227377827586878,23.351337666916656,4.370002746582031,-3.387505219146334,-3.01150283813476,-8.412911431888418,2.389905755618898,-5.712207135011596,-0.31079854125792394,5.4815620351185,3.5196294927323333,-42.30133271570706,2.70070429687683,2,2.2450027465820312,5.94500732421875,10.325004577636719,8.6300048828125,4.4900054931640625,2,0.028308316775255804,-1.0557559646441046,121.08999633789062,-1.7394983843668672,121.88999938964844,2.1935469977665294,120.47000122070312,0.028308316775255804
9572,2018-03-01,118.1999969482422,120.02999877929688,115.80999755859376,118.3499984741211,121400.0,-0.00118302682086191,1.4045576366714911,0.04761950895786936,45.576607039655435,38.245288733833995,2.267706990137839,3.0256591402812916,8.509298916949433,7.381497071976824,24.243911694937562,4.220001220703111,-2.8140986370005265,-2.6415023803710795,-7.081297583433283,1.7982928226911241,-4.861399981902181,-0.4216047788399777,5.317499138674677,33.24059218512583,-14.55098409704464,2.219897601531103,3,1.2050018310546733,5.3050003051757955,11.052505493164048,8.770004272460923,4.490005493164034,3,0.04179359195389298,-1.5043011011256096,118.33999633789062,-1.0557559646441046,121.08999633789062,-1.7394983843668672,121.88999938964844,0.04179359195389298
9573,2018-03-02,119.72000122070312,120.81999969482422,117.2300033569336,117.2300033569336,67200.0,0.012859596545730101,-1.8835336689452735,-16.59981689639545,48.42815063713436,39.72468789559038,0.4606643130089765,0.8706027674089967,6.761695568438796,5.889065534654932,25.66757106727095,3.589996337890625,-2.2921114673935534,-0.6899978637695341,-3.396216692895905,2.016220965356837,-2.0431072783327267,0.6631115507936585,3.335044954514373,54.38111730800239,5.948345816443293,1.353109414563186,3,-0.31500244140625,3.3699951171875,9.642499923706055,7.25,3.2600021362304688,4,0.00025057449875531823,1.4045576366714911,118.1999969482422,-1.5043011011256096,118.33999633789062,-1.0557559646441046,121.08999633789062,0.00025057449875531823
9574,2018-03-05,121.31999969482422,122.4800033569336,119.08999633789062,119.12999725341795,77900.0,0.013364504325150461,-1.9867847035969,0.8795198073346484,55.732029170835716,42.33250348808333,-1.3222807989254903,-1.0020850083280237,4.954445026258199,4.330215419778867,26.218111851025398,3.3900070190429688,-2.1033963552243335,1.0505004882812443,-1.0711724905248161,3.1721734670873047,-0.010336001121785898,2.1113369776842745,1.300343563395856,76.63421787590933,26.885517507787114,1.0608364894030267,3,-1.9150009155273438,1.7699966430664062,4.077503204345703,5.650001525878906,1.4800033569335795,0,0.0031321896997515974,-1.8835336689452735,119.72000122070312,1.4045576366714911,118.1999969482422,-1.5043011011256096,118.33999633789062,0.0031321896997515974
9575,2018-03-06,122.8499984741211,123.12999725341795,120.16000366210938,121.52999877929688,69200.0,0.0126112659342692,2.159572266298756,0.602738914745962,59.4560306218027,46.45631835633895,-2.7109582298027703,-2.4730053718485436,3.224897220032261,2.853553705901902,25.84818343401125,2.9699935913085795,-1.83028936097503,2.462499237060541,0.04702352905560758,4.877974945065475,1.2547613830580673,3.670237091063015,-7.0400009155273295,96.17487990477866,43.17558500953804,1.207737854002469,3,-3.3800010681152344,0.23999786376953125,2.547504425048828,4.120002746582031,-0.23999786376953125,1,0.011640214268924254,-1.9867847035969,121.31999969482422,-1.8835336689452735,119.72000122070312,1.4045576366714911,118.1999969482422,0.011640214268924254
9576,2018-03-07,123.52999877929688,123.83999633789062,122.0999984741211,122.29000091552734,85900.0,0.005535208088089938,-1.1481418688217315,0.9393925382192295,59.71085992032061,50.32113504805682,-3.0203742900633586,-3.097597213339668,2.3510694787865134,2.2249992393170572,24.531391253820402,1.7399978637695312,-1.6171946562028268,3.0064994812011747,0.2139959085683074,5.799003053834042,1.610247694884734,4.4027512675176155,-7.57360122680663,96.13950677809574,40.81129272399889,1.3962517863164363,3,-3.7050018310546875,-0.44000244140625,1.7600059509277344,3.515003204345703,-0.15000152587892046,2,0.004938076713183026,2.159572266298756,122.8499984741211,-1.9867847035969,121.31999969482422,-1.8835336689452735,119.72000122070312,0.004938076713183026
9577,2018-03-08,122.47000122070312,123.54000091552734,121.29000091552734,123.54000091552734,106400.0,-0.008580891840593186,3.205608676121414,-0.862904466279864,51.96141636860517,52.01249904343436,-1.7054797275112747,-2.0431150377192893,3.217044995768674,3.325372318631679,23.236891305476203,2.25,-1.2154514542628476,1.8835018157958956,-1.0285085035141321,4.795512135105923,0.4274966561408746,3.3395069754509166,-6.198259716796869,79.2738793954189,25.01649690118291,1.4560051596550139,3,-2.6450042724609375,0.6199951171875,2.8200035095214844,4.575000762939453,2.290000915527358,3,0.0029395003410084275,-1.1481418688217315,123.52999877929688,2.159572266298756,122.8499984741211,-1.9867847035969,121.31999969482422,0.0029395003410084275
9578,2018-03-09,122.43000030517578,124.08000183105469,121.55999755859376,123.27999877929688,91700.0,-0.00032661807078171456,1.0571425012533866,0.7943913238785857,52.70711589014071,51.64163251746444,-1.5178309568838415,-1.8531883040363937,3.0837042804616033,3.4257252820745805,21.70714299262413,2.5200042724609233,-0.5243904988676036,1.6880008697509794,-1.2710152660876872,4.647017005589646,0.2084928018316532,3.1675089376703056,-5.855528607910145,66.9338735570675,15.475067176428752,1.4795080679193329,3,-2.4850006103515625,0.6599960327148438,2.860004425048828,4.615001678466797,3.440002441406264,4,0.002123679944314061,3.205608676121414,122.47000122070312,-1.1481418688217315,123.52999877929688,2.159572266298756,122.8499984741211,0.002123679944314061
9579,2018-03-12,123.69000244140624,124.20999908447266,122.41999816894531,122.41999816894531,91100.0,0.010291612620188628,-1.8188895964244092,-1.4941253556650433,61.77250179003128,52.82070410203058,-2.788937874823773,-2.9867277380772492,1.6752899893370028,2.2258714706661493,20.77427454304378,1.7900009155273438,0.15939326872897652,2.7705028533935376,-0.4507466564613196,5.991752363248395,1.159878098466109,4.381127608320966,-6.665198936113256,87.160562202241,32.86173366111045,1.6106247549274286,3,-3.6800041198730327,-1.5450057983398295,1.6000022888183736,3.3549995422363423,1.8899993896484517,0,-0.005740149328632871,1.0571425012533866,122.43000030517578,3.205608676121414,122.47000122070312,-1.1481418688217315,123.52999877929688,-0.005740149328632871
9580,2018-03-13,123.4000015258789,124.18000030517578,122.23999786376952,124.18000030517578,78900.0,-0.0023445784606941356,3.974373019288741,-0.6141702010068433,64.77115264655765,55.56842934278707,-2.387918557638727,-2.5319854961392707,1.7511313200980965,2.604643913881688,19.778152701836298,1.9400024414062642,0.5026549106713674,2.293502044677737,-1.0517321331955998,5.638736222551074,0.6208849557410758,3.9661191336143986,-5.800382374251555,72.26034018759961,12.174236604250694,1.6726170889366683,3,-3.390003204345703,-3.0050010681152344,1.8900032043457031,3.645000457763672,1.5800018310546875,1,-0.0048622242034193075,-1.8188895964244092,123.69000244140624,1.0571425012533866,122.43000030517578,3.205608676121414,122.47000122070312,-0.0048622242034193075
9581,2018-03-14,122.6500015258789,123.5500030517578,121.9499969482422,123.5500030517578,78500.0,-0.0060777957109078296,2.5555630907473046,1.1538499158808848,60.09583474980979,57.18167686613756,-1.075332917610325,-1.6466743759878284,2.3412183001328373,3.4297364888033144,18.766828264785364,1.6000061035155966,0.41782271464055043,1.4040019989013643,-1.955031210044936,4.763035207847665,-0.27551460557178586,3.0835186033745146,-4.521551979623936,46.57539257439971,-16.225731020077085,1.6795166044731475,3,-1.9300003051757812,-2.640003204345703,2.3525009155273438,4.395000457763672,0.7200012207031392,2,-0.0003261387283302053,3.974373019288741,123.4000015258789,-1.8188895964244092,123.69000244140624,1.0571425012533866,122.43000030517578,-0.0003261387283302053
9582,2018-03-15,120.19000244140624,123.23999786376952,118.62000274658205,122.66999816894531,129400.0,-0.020057065257790607,1.5524869330635687,2.75554613656599,49.1411081997721,57.260894373097294,1.8960210595110283,0.8365240449067102,4.6255408608433015,5.968530278039097,18.323606171408823,4.619995117187472,0.3993416988660101,-1.0434970855713033,-4.41698873329851,2.3299945621559033,-2.7302429094349066,0.6432487382923,-1.5750289320938577,28.08588056099927,-34.66031466802725,1.6867458238636046,3,1.224998474121108,-0.18000411987303266,3.599998474121108,5.849998474121108,2.779998779296889,3,0.02654126588912309,2.5555630907473046,122.6500015258789,3.974373019288741,123.4000015258789,-1.8188895964244092,123.69000244140624,0.02654126588912309
9583,2018-03-16,120.45999908447266,121.37999725341795,119.41000366210938,120.16000366210938,254500.0,0.002246415155853221,-1.1888873347489977,-0.12096610451057896,45.280527520960675,56.09961641200007,1.9467539456954057,0.4809221677776918,4.190021582231381,5.770437320953164,18.421855912370383,1.9699935913085795,0.8045838944465658,-0.7035003662109318,-4.080353997550034,2.6733532651281706,-2.391927181880476,0.9849264494586123,-1.8399963378906108,32.91587734000081,-25.407682071898677,1.6884268156695483,3,0.9550018310546875,-0.4500007629394531,3.3300018310546875,5.5800018310546875,5.569999694824219,4,0.03569652236791443,1.5524869330635687,120.19000244140624,2.5555630907473046,122.6500015258789,3.974373019288741,123.4000015258789,0.03569652236791443
9584,2018-03-19,120.66999816894531,121.8499984741211,119.58000183105469,120.3499984741211,79100.0,0.0017433096967349737,-1.44086581649186,1.0666819256885633,48.55769835381113,54.88869060444545,1.8269825315945099,0.208360159825844,3.8054678714692614,5.642915312242593,18.486434234727273,2.2699966430664062,1.1526634878610764,-0.44700126647948935,-3.8241593434430854,2.9301568104841067,-2.1355803049612945,1.2415777720023158,-2.049995422363267,36.87043745540354,-20.45153678512103,1.6885790384818007,3,0.7450027465820312,-0.6599998474121094,3.1200027465820312,5.370002746582031,7.7100067138671875,0,0.043092770834026295,-1.1888873347489977,120.45999908447266,1.5524869330635687,120.19000244140624,2.5555630907473046,122.6500015258789,0.043092770834026295
9585,2018-03-20,121.2699966430664,121.69000244140624,119.6500015258789,120.66000366210938,100300.0,0.00497222576635048,1.81378548314965,1.9062298834132037,61.80500097442341,55.121372943790206,1.0943766459510726,-0.3181659250785458,3.038478954642329,5.132115295975353,18.329326422077642,2.0400009155273295,1.3880411622623114,0.09599723815918537,-3.249351115116866,3.441345591435237,-1.5766769384788404,1.7686714147972111,-2.2027941894531153,53.75240836602523,-9.946611806491497,1.6726741766380249,3,0.1450042724609375,-1.2599983215332031,2.5200042724609375,4.7700042724609375,3.8000030517578125,1,0.035540573161504385,-1.44086581649186,120.66999816894531,-1.1888873347489977,120.45999908447266,1.5524869330635687,120.19000244140624,0.035540573161504385
9586,2018-03-21,120.38999938964844,121.20999908447266,119.6999969482422,121.1999969482422,106900.0,-0.007256512556919281,2.638551337439069,-1.3278801295761493,58.32700934557746,55.82866105234268,1.6563021708069101,0.6959620987262838,3.7458766194777127,6.094385040463791,17.96888704509211,1.5699996948242045,1.3663518511585266,-0.8465000152587834,-4.076566466734107,2.3835664362165403,-2.461533240996445,0.7685332104788785,-0.9113732055663917,38.311656141834156,-28.032269877850347,1.615033225737659,3,1.0250015258789062,-0.3800010681152344,3.4000015258789062,5.650001525878906,6.569999694824219,2,0.03812612335372956,1.81378548314965,121.2699966430664,-1.44086581649186,120.66999816894531,-1.1888873347489977,120.45999908447266,0.03812612335372956
9587,2018-03-22,119.29000091552734,121.22000122070312,119.04000091552734,119.5199966430664,99700.0,-0.009136958881118429,-4.972638531803265,0.2839461984778791,48.31107342025537,55.34021188902209,2.523112435783773,1.8589807072073086,4.651132207341519,7.1467107116036885,17.471141336285932,2.1800003051757812,1.1110980398889438,-1.9259986877441406,-5.202001573706937,1.350004198218656,-3.564000130725532,-0.28799724476274946,4.9199981689453125,8.896804882816742,-56.52474532356278,1.6380014429813965,3,2.125,0.7199974060058594,4.5,6.75,6.299995422363281,3,0.034202379074033784,2.638551337439069,120.38999938964844,1.81378548314965,121.2699966430664,-1.44086581649186,120.66999816894531,0.034202379074033784
9588,2018-03-23,118.25,120.86000061035156,118.16999816894531,119.33000183105469,99500.0,-0.008718257251618233,-3.338694394880945,4.695747362834207,37.38700870453783,52.6307126573006,3.249550441251017,2.871352866418519,5.535094280190464,8.06943697530474,17.164259787102164,2.69000244140625,0.7455238892305687,-2.854999542236328,-6.378518883546562,0.6685197990739056,-4.616759212891438,-1.0932398715812184,5.856599121093751,2.1739626201163067,-59.27515756121826,1.7617596706551146,3,2.924999237060547,1.7599983215332031,5.067501068115234,7.790000915527344,7.989997863769517,4,0.039915443726876276,-4.972638531803265,119.29000091552734,2.638551337439069,120.38999938964844,1.81378548314965,121.2699966430664,0.039915443726876276
9589,2018-03-26,119.4800033569336,119.6999969482422,117.87999725341795,119.6999969482422,90900.0,0.01040171972036874,15.545933761052394,0.2036974243773002,35.80456401238186,49.41220280905885,1.5193302005099696,1.529984338220089,4.133370356550813,6.832545947895781,17.54888010488761,1.8199996948242472,0.616955228943354,-1.5044963836669893,-5.079442225103378,2.0704494577693993,-3.2919693043851908,0.28297653705121206,4.3891317260742255,41.99485367001449,-14.439508513549356,1.787472920718197,3,1.2349967956542827,0.5299949645996094,2.9624996185302734,6.55999755859375,4.9199981689453125,0,0.05482085067235798,-3.338694394880945,118.25,-4.972638531803265,119.29000091552734,2.638551337439069,120.38999938964844,0.05482085067235798
9590,2018-03-27,120.75,122.19000244140624,119.56999969482422,119.79000091552734,179100.0,0.010629365646002142,-2.742856987155363,-4.363759320270223,38.844299013688826,47.05092106060097,-0.1856202962698461,0.24581296888905513,2.7106071448331193,5.547648229731578,17.757680961689783,2.709999084472642,0.49332075722416846,-0.21749992370605753,-3.793566864223081,3.358567016810966,-2.005533393964569,1.5705335465524541,2.7597868132324237,66.58931071778211,14.550420285739854,1.7880334702585086,3,-0.1900024414062642,-0.7400016784667969,1.325002670288086,5.290000915527344,2.7099990844726562,1,0.06318844623447206,15.545933761052394,119.4800033569336,-3.338694394880945,118.25,-4.972638531803265,119.29000091552734,0.06318844623447206
9591,2018-03-28,121.69000244140624,122.75,117.52999877929688,120.6999969482422,138300.0,0.007784699307712195,2.3569133094884136,1.0312567055289026,46.83955019945239,46.79519239389877,-1.4260876688370416,-0.4536036920222557,1.626255979761396,4.579697257514951,17.647384177520937,5.220001220703125,0.1061192025448463,0.5550022125243999,-2.8104982312028426,3.9205026562516423,-1.1277480093392285,2.237752434388028,1.481996998237321,79.69353810896266,29.814994475300168,1.6827502218636243,3,-1.5500030517577983,-1.6800041198730327,0.717500686645522,4.349998474121108,5.169998168945327,2,0.02777547198296304,-2.742856987155363,120.75,15.545933761052394,119.4800033569336,-3.338694394880945,118.25,0.02777547198296304
9592,2018-03-29,123.13999938964844,124.1999969482422,121.08999633789062,122.31999969482422,124200.0,0.011915497733187896,1.1156504070315008,0.8282779241997125,52.58181628518748,47.60644670103508,-2.6972677300240093,-1.596379450433318,0.00999912899723654,3.1166059960211356,16.640670915294265,3.1100006103515767,-0.2980612541307295,1.7579990386962834,-1.420445269475593,4.93644334686816,0.16877688461033813,3.3472211927822286,-5.6100006103515625,84.1079782670859,34.8837171989025,1.5892221540859401,3,-2.2750015258789062,-3.1300010681152344,-0.7324962615966797,2.9000015258789062,4.819999694824219,3,0.031021599104745112,2.3569133094884136,121.69000244140624,-2.742856987155363,120.75,15.545933761052394,119.4800033569336,0.031021599104745112
9593,2018-04-02,119.75,122.80999755859376,118.91000366210938,122.8000030517578,98000.0,-0.027529636238843525,1.540719202763474,-3.7195173010541422,37.5944426454607,46.38830717788503,0.6497556885817062,1.8930397371057381,3.2305713591808853,6.458975585883408,16.18523638225996,4.2299957275390625,-0.676793884348001,-1.633500289916995,-4.808668850247713,1.541668270413723,-3.221084570082354,-0.04591600975163601,-2.220001220703125,33.283385759222114,-10.681916044876097,1.5875842801653584,4,1.1149978637695312,0.2599983215332031,2.657503128051758,4.75,7.75,0,0.048768236642092955,1.1156504070315008,123.13999938964844,2.3569133094884136,121.69000244140624,-2.742856987155363,120.75,0.048768236642092955
9594,2018-04-03,121.6999969482422,123.01000213623048,120.26000213623048,120.26000213623048,113100.0,0.016283899359016196,-2.819458205072506,-0.47212897416014427,45.153916853450745,44.53818671999918,-1.2725983193075194,-0.02848979059621115,1.0845351304918012,4.516593203622321,16.372931490006,3.260002136230483,-0.6371009542607169,0.2974967956543111,-2.880618203406371,3.475611794714993,-1.29156070387603,1.8865542951846521,-4.0365982055664205,62.51873034029176,21.218287348233517,1.5890574995303384,4,-0.8349990844726705,-1.6899986267089986,0.4575061798095561,2.8000030517577983,5.040000915527315,1,0.03730485644513304,1.540719202763474,119.75,1.1156504070315008,123.13999938964844,2.3569133094884136,121.69000244140624,0.03730485644513304
9595,2018-04-04,124.27999877929688,125.04000091552734,120.19000244140624,120.73999786376952,80200.0,0.021199686900172487,-1.0905202960341809,2.4583428259591185,54.20753305712044,44.08046713239285,-3.778030115774527,-2.6307463237168633,-1.6939370756764163,1.9642356050326129,16.509521774810786,4.849998474121108,-0.4732478939414051,2.8059986114501925,-0.5675665154769263,6.179563738377311,1.1192160479866402,4.492781174913745,-6.48586807250976,89.88013422041527,47.21259671136687,1.6867825634635567,4,-2.9949989318847656,-3.854999542236328,-1.9324970245361328,0.220001220703125,2.709999084472642,2,0.0009655837444537685,-2.819458205072506,121.6999969482422,1.540719202763474,119.75,1.1156504070315008,123.13999938964844,0.0009655837444537685
9596,2018-04-05,124.13999938964844,125.58000183105469,123.08000183105469,124.93000030517578,66100.0,-0.0011264836741514683,1.3923399564139725,-0.22316404271597665,61.5835770564925,45.55518975864142,-3.4086040385429612,-2.574710813547995,-1.8048717826865186,2.112823836241432,16.857524441585365,2.5,-0.3768314733534339,2.6354991912841825,-0.8262098309617585,6.0972082135301235,0.904644680161212,4.366353702407153,-6.056033874511712,78.4107520732056,32.49841133359982,1.7308545111229705,4,-2.5849990844726562,-3.4449996948242188,-1.6699981689453125,0.3600006103515625,3.8199996948242188,3,-0.005477688968254402,-1.0905202960341809,124.27999877929688,-2.819458205072506,121.6999969482422,1.540719202763474,119.75,-0.005477688968254402
9597,2018-04-06,122.83000183105469,126.16999816894531,121.91999816894531,123.70999908447266,80400.0,-0.010552582286406764,-2.148142810720694,1.1139192830308942,56.55059211139513,47.68447680384779,-1.725057949716998,-1.3031744924103776,-0.7226834259808896,3.4380906127326654,17.103763954511276,4.25,-0.5608418980217493,1.3075016021728487,-2.1790008457487318,4.794004050094429,-0.4357496217879344,3.050752826133632,-4.296274136962879,53.99450599107591,6.172244635413719,1.743251223960788,4,-0.9800033569335938,-1.8400039672851562,-0.3950004577636719,1.6699981689453125,3.5199966430664062,4,0.032809563781004414,1.3923399564139725,124.13999938964844,-1.0905202960341809,124.27999877929688,-2.819458205072506,121.6999969482422,0.032809563781004414
9598,2018-04-09,122.69000244140624,124.48999786376952,122.47000122070312,123.26000213623048,69900.0,-0.0011397817109944919,-2.9999848923199828,0.6477289475737905,55.60489873475598,49.88451399522269,-0.9934865682808294,-1.2044504622144387,-0.6559495722341495,3.602280533462576,17.588252349137747,2.019996643066392,-0.6369038073943614,1.1545021057128793,-2.3481494234247577,4.657153634850516,-0.5968236588559392,2.9058278702816978,-3.5453731093261496,41.806049935571025,-7.095793361435284,1.7513257645688178,4,-0.840003967285142,-0.9900016784667827,-1.2350044250487997,1.6049957275390767,4.309997558593764,0,0.0429537577487884,-2.148142810720694,122.83000183105469,1.3923399564139725,124.13999938964844,-1.0905202960341809,124.27999877929688,0.0429537577487884
9599,2018-04-10,122.9800033569336,123.61000061035156,121.75,123.61000061035156,68100.0,0.002363688236666661,4.9047895852255525,1.1052589310810441,54.827802199127724,51.66045879360479,-0.8211547117801956,-1.6341539369185227,-1.139216066726462,3.3481420477086203,18.246510286291514,1.8600006103515625,-0.44653580610170707,1.4800029754638615,-1.9442203774044629,4.904226328332186,-0.23210870097030067,3.1921146518980237,-3.2733445179042917,46.65556703793024,-1.5652667347762446,1.7121116764341646,4,-1.1300048828125,-1.1300048828125,-1.7325057983398438,1.3149948120117188,4.799995422363281,1,0.03675391543085027,-2.9999848923199828,122.69000244140624,-2.148142810720694,122.83000183105469,1.3923399564139725,124.13999938964844,0.03675391543085027
9600,2018-04-11,122.8000030517578,124.61000061035156,122.12000274658205,122.31999969482422,55600.0,-0.0014636550679980598,-4.659103716740655,-0.7619134120496293,57.08408124747138,52.79874002116246,-0.3573610541698713,-1.5825467537433724,-1.0966609278802792,3.5462372060546272,18.70792960607907,2.489997863769517,0.015580241539282724,1.3300025939941236,-2.0341178164115945,4.694123004399842,-0.35205761120873547,3.0120627991969826,-2.5762770663352086,23.755734994079127,-24.65613661927876,1.682060205202857,4,-0.26000213623045454,-0.9500045776367045,-1.5525054931640483,1.4949951171875142,4.610000610351577,2,0.03208464750893447,4.9047895852255525,122.9800033569336,-2.9999848923199828,122.69000244140624,-2.148142810720694,122.83000183105469,0.03208464750893447
9601,2018-04-12,122.61000061035156,123.45999908447266,121.88999938964844,123.45999908447266,37700.0,-0.0015472511130651956,2.694123560510183,-1.770817770007205,60.31055903564443,53.65748921565768,-0.02585142935146223,-1.471119811975285,-1.0481782210794819,3.766187115932439,19.11515106313039,1.5699996948242188,0.4399475783589679,1.1420001983642578,-2.219212676965739,4.503213073694255,-0.5386062393007336,2.822606636029249,-1.9105728502471493,19.457035443903216,-32.55065359894123,1.6806064376649978,4,-0.06999969482421875,-0.7600021362304688,-1.3300037384033203,1.68499755859375,3.4899978637695312,3,0.035723001644355046,-4.659103716740655,122.8000030517578,4.9047895852255525,122.9800033569336,-2.9999848923199828,122.69000244140624,0.035723001644355046
9602,2018-04-13,123.37999725341795,123.54000091552734,121.33000183105469,122.80999755859376,53300.0,0.006280047624446228,3.9662509108053663,-0.6705890800728499,66.20340850434407,56.83626319997805,-0.8473300320792703,-2.097411862776383,-2.0174959468833578,2.981421330192674,18.502819271143462,2.2099990844726562,0.783021586354522,1.7524971008300696,-1.6557891402964202,5.160783341956559,0.04835398026682469,3.4566402213933145,-2.2429238606062682,62.49988369821038,4.015538180570317,1.7041431205632476,4,-0.1999969482421733,-1.5299987792968608,-1.9225006103515483,0.700004577636733,3.600006103515639,4,0.03712110498468846,2.694123560510183,122.61000061035156,-4.659103716740655,122.8000030517578,4.9047895852255525,122.9800033569336,0.03712110498468846
9603,2018-04-16,124.76000213623048,125.58000183105469,122.58999633789062,123.93000030517578,47700.0,0.011184996867669383,1.4210558829707056,1.4561443428679484,66.52065141105642,59.210344817489776,-1.6113840657348533,-3.308376061157688,-3.5832842015423694,1.5913285236882615,17.524053139486877,2.9900054931640625,0.9887801147394271,2.9175018310547074,-0.7157649418042951,6.55076860391371,1.1008684446252062,4.734135217484209,-3.4300003051757955,80.70588953354813,19.3039477864328,1.8166333864295008,4,-1.5800018310547017,-2.910003662109389,-3.3025054931640767,-0.6800003051757955,0.5,0,0.012744439809759145,3.9662509108053663,123.37999725341795,2.694123560510183,122.61000061035156,-4.659103716740655,122.8000030517578,0.012744439809759145
9604,2018-04-17,125.87000274658205,126.3000030517578,125.25,125.25,52200.0,0.008897087138067805,-2.3870916138558576,0.7469896130159065,66.18205703334219,60.54084748151441,-2.3106535394181833,-4.2254730347940495,-4.733956017992128,0.4574736547697853,16.775947692075324,1.5400009155273153,1.0336260869500222,3.767502212524434,-0.23767844911637326,7.772682874165241,1.7649118817040232,5.770092543344845,-4.540000915527358,91.34808451586416,29.3381601949149,2.0025903308204045,4,-2.0550003051757955,-3.9550018310547017,-4.352504730224624,-1.790000915527358,-0.8100051879882812,1,0.00897749446858298,1.4210558829707056,124.76000213623048,3.9662509108053663,123.37999725341795,2.694123560510183,122.61000061035156,0.00897749446858298
9605,2018-04-18,125.58000183105469,129.99000549316406,125.41000366210938,125.86000061035156,49000.0,-0.0023039716310424563,-13.774315810198859,-0.45160893373530003,62.82135747917128,60.67837863958984,-2.030369551397186,-3.790354989407575,-4.371488683579372,0.7245658890523856,16.4523812593123,4.5800018310546875,1.6432858575882392,3.2620010375976562,-1.0095237224577147,7.533525797653027,1.1262386575699708,5.397763417625342,-3.752999877929682,49.07619171796977,-10.254997541252166,2.1357623800276824,4,0.0800018310546875,-1.8199996948242188,-4.502504348754883,-1.5,0.7200012207031108,2,0.017518688614146516,-2.3870916138558576,125.87000274658205,1.4210558829707056,124.76000213623048,3.9662509108053663,123.37999725341795,0.017518688614146516
9606,2018-04-19,124.9800033569336,128.91999816894528,124.61000061035156,125.13999938964844,52300.0,-0.004777818644470799,-8.577756114101577,0.57141689373297,56.42459499475476,60.66437895996313,-1.4513061729938102,-2.9817283232204517,-3.7148178496013884,1.3132625947706202,15.986668505388025,4.309997558593722,1.9958366667634095,2.432502365112299,-1.8957110586743227,6.760715788898921,0.2683956532189882,4.59660907700561,-2.1734409790038995,42.147805801156565,-13.46892475820242,2.1641067118933086,4,0.6800003051757812,-1.220001220703125,-4.777503967285156,-0.9000015258789062,1.589996337890625,3,0.019443112817303154,-13.774315810198859,125.58000183105469,-2.3870916138558576,125.87000274658205,1.4210558829707056,124.76000213623048,0.019443112817303154
9607,2018-04-20,123.37000274658205,125.3000030517578,122.87999725341795,124.4000015258789,102300.0,-0.012882065667365272,-1.4079542694035856,6.4376519956129,64.43382169972433,61.645370400515176,0.27194713280458416,-1.1071563704148417,-2.078579983487799,2.9064764111082013,15.00540769481336,2.4200057983398438,1.9215931032224347,0.618501663208022,-3.4394127866497257,4.67641611306577,-1.4104555617208518,2.647458888136896,6.620002746582017,10.540614103640234,-45.92238792238642,2.0289572249288734,4,2.2900009155273295,0.3899993896484233,-3.0050029754638814,0.709999084472642,3.8899993896484375,4,0.02212852125120568,-8.577756114101577,124.9800033569336,-13.774315810198859,125.58000183105469,-2.3870916138558576,125.87000274658205,0.02212852125120568
9608,2018-04-23,122.97000122070312,124.52999877929688,122.5500030517578,123.81999969482422,95900.0,-0.0032422916184947637,-1.3431974032892047,0.8252422150454916,55.77799653171638,61.750947548580584,0.7999685875080331,-0.3535396310271324,-1.5955186479477845,3.2755386585975828,13.622370886631455,1.9799957275390767,1.6936029060286586,-0.017499923706054688,-3.478165838373002,3.4431659909608925,-1.7478328810395283,1.712833033627419,6.877804107666009,5.64513482694424,-47.984267657940464,1.7303329573334723,4,2.69000244140625,0.7900009155273438,-2.2575016021728516,1.1100006103515625,7.30999755859375,0,0.032609596620507775,-1.4079542694035856,123.37000274658205,-8.577756114101577,124.9800033569336,-13.774315810198859,125.58000183105469,0.032609596620507775
9609,2018-04-24,126.02999877929688,126.5199966430664,122.5500030517578,123.38999938964844,127200.0,0.024884097976885844,1.1933695835440983,-3.105887210419079,57.62859552639487,61.81144913512763,-1.9912950076578255,-3.054261334865359,-4.561621530017959,0.1680714735495883,12.307950030998475,3.969993591308608,1.7345005646285472,2.7149978637695256,-0.5840010226218624,6.0139967501609135,1.0654984205738316,4.3644973069652195,3.525894458007798,46.77412077409627,-2.176044521984558,1.6494994431956973,4,-0.3699951171875,-2.2699966430664062,-5.317499160766602,-1.9499969482421875,0.06999969482421875,1,-0.006109629854196941,-1.3431974032892047,122.97000122070312,-1.4079542694035856,123.37000274658205,-8.577756114101577,124.9800033569336,-0.006109629854196941
9610,2018-04-25,128.3800048828125,129.38999938964844,125.16999816894531,125.7300033569336,202900.0,0.018646402652363392,-1.2387203704190892,1.003788688842008,65.49708711224233,62.387730032527394,-3.87392302429231,-5.062916171487856,-6.773015711548183,-2.2722656109000923,12.616585827266464,4.220001220703125,1.883141746878266,4.683503723144526,0.9037708833701714,8.46323656291888,2.7936373032573556,6.5733701430316955,-5.830001831054702,85.23399053240713,38.35760333515948,1.8898664198871749,4,-2.720001220703125,-4.620002746582031,-7.667505264282227,-4.3000030517578125,-2.660003662109375,2,-0.025860782037275154,1.1933695835440983,126.02999877929688,-1.3431974032892047,122.97000122070312,-1.4079542694035856,123.37000274658205,-0.025860782037275154
9611,2018-04-26,125.06999969482422,127.83999633789062,123.86000061035156,125.18000030517578,77600.0,-0.02578287164741666,-2.146243199884202,-0.04150964038221805,57.14284324091296,61.38100055881283,-0.19922027177011614,-1.5670501147327371,-3.366450759328245,0.9171846378426096,12.015837336450689,4.5200042724609375,1.9691174243907028,1.2044986724853572,-2.498971923515697,4.907969268486411,-0.6472366255151627,3.056233970485877,-2.5199966430664205,36.842075910285544,-8.756604436858211,1.8517352980005255,4,1.2000045776367188,-1.30999755859375,-4.357500076293945,-0.9899978637695312,2.2099990844726562,3,0.009834519548531429,-1.2387203704190892,128.3800048828125,1.1933695835440983,126.02999877929688,-1.3431974032892047,122.97000122070312,0.009834519548531429
9612,2018-04-27,126.95999908447266,127.25,124.26000213623048,125.22000122070312,57800.0,0.015111532695771368,1.5775847043773534,-15.818074628936053,62.24897541656326,60.90636989275804,-1.7075602174696343,-3.3267556111967878,-5.154635626812592,-1.0955786958979985,12.089538145348497,2.989997863769517,2.089138588302049,2.903498077392584,-1.029345929508949,6.836342084294117,0.9370760739418245,4.869920080843343,-4.273196105957041,64.4736607282284,17.635349828455773,1.966422003450765,4,-0.6899948120117188,-3.1999969482421875,-6.247499465942383,-2.8799972534179688,1.1899948120117188,4,-0.0030718288631126356,-2.146243199884202,125.06999969482422,-1.2387203704190892,128.3800048828125,1.1933695835440983,126.02999877929688,-0.0030718288631126356
9613,2018-04-30,125.58999633789062,127.16999816894531,125.25,127.16999816894531,137300.0,-0.010790821963305941,1.4303746124948091,-0.9080481441694254,57.050217526157745,59.89172105862644,-0.2318197459078135,-1.5776911244781644,-3.7424165037196815,0.13622010539162943,11.44040934512601,1.9199981689453125,2.1553806717634956,1.2414955139160213,-2.178872996909064,4.6618640247411065,-0.4686887414965213,2.951679769328564,-2.7691294311523507,44.444370083834265,-2.3172105670062493,1.7101842554125415,4,0.6800079345703125,-1.8299942016601562,-4.877496719360352,-1.5099945068359375,3.4199981689453125,0,0.013297283597706544,1.5775847043773534,126.95999908447266,-2.146243199884202,125.06999969482422,-1.2387203704190892,128.3800048828125,0.013297283597706544
9614,2018-05-01,126.23999786376952,126.47000122070312,124.1999969482422,125.5199966430664,87500.0,0.0051755836040483505,2.847438997581862,-0.4556964470240477,59.062148150798166,59.47403113325164,-0.9206324277035236,-1.9711919084646041,-4.33339623998198,-0.6347593810003218,10.693073924735572,2.2700042724609233,2.0837285190353185,1.6644969940185348,-1.6155056188781032,4.944499606915173,0.024495687570208702,3.304498300466861,-3.287748307373036,43.03793451687823,-6.35969830596121,1.6400013064483194,5,-0.26999664306639204,-2.4799957275390483,-5.647499084472642,-2.1599960327148295,2.599998474121108,1,0.032002542648068566,1.4303746124948091,125.58999633789062,1.5775847043773534,126.95999908447266,-2.146243199884202,125.06999969482422,0.032002542648068566
9615,2018-05-02,124.4000015258789,126.94000244140624,124.0,126.16000366210938,92600.0,-0.014575383151354426,-1.2968722526039616,-2.4444432670707896,54.3383418077623,59.242225223585805,0.820681764276685,-0.12832351832442157,-2.407152345866649,1.074247538807441,10.888075119594658,2.940002441406236,1.8575819312284096,-0.18149948120117188,-3.4596645622751083,3.0966655998727646,-1.820582021738133,1.4575830593357892,-1.3189969728173878,13.567876764059763,-37.98050119721059,1.639082540536965,5,1.5699996948242188,-0.6399993896484375,-4.037502288818359,-0.31999969482421875,6.04999542236331,2,0.013665570155869666,2.847438997581862,126.23999786376952,1.4303746124948091,125.58999633789062,1.5775847043773534,126.95999908447266,0.013665570155869666
9616,2018-05-03,123.45999908447266,124.6999969482422,122.87999725341795,124.36000061035156,78200.0,-0.007556289629230495,1.303805536642952,0.5113638826635224,50.19231192458647,57.65983524857048,1.701307745583307,0.7990928585782342,-1.3581315479377736,1.9085585445694733,11.153335474132897,1.8199996948242472,1.5210646859869428,-1.0875019073486385,-4.398884597805889,2.223880783108612,-2.743193252577271,0.5681894378799939,5.930000305175781,13.272344771598702,-35.36682289491641,1.6556913452286262,5,2.5100021362304688,0.3000030517578125,-3.1750011444091797,0.6200027465820312,8.769996643066406,3,0.018305541495137634,-1.2968722526039616,124.4000015258789,2.847438997581862,126.23999786376952,1.4303746124948091,125.58999633789062,0.018305541495137634
9617,2018-05-04,126.86000061035156,127.58000183105469,120.5199966430664,123.30999755859376,110100.0,0.027539296542134162,1.8296582830058865,-3.94444114779806,54.60122063545925,57.52908237120859,-1.2869079456022376,-2.406914792626921,-4.625411837269411,-1.5600744507011939,11.344398242232378,7.060005187988281,1.3506574893101373,2.110999679565424,-1.2504151038114344,5.472414462942282,0.4302922878769948,3.791707071253853,2.3997987365722793,89.80168992045336,43.35080711789803,1.6807073916884294,5,-1.9050025939941406,-2.4099960327148438,-6.785001754760742,-2.779998779296875,5.220001220703153,4,0.003310721795086069,1.303805536642952,123.45999908447266,-1.2968722526039616,124.4000015258789,2.847438997581862,126.23999786376952,0.003310721795086069
9618,2018-05-07,127.95999908447266,129.08999633789062,126.3000030517578,126.91000366210938,125000.0,0.00867096380915,-1.4581474996050676,0.2957731041508181,54.581313378960246,57.19049546593806,-1.7932128252831774,-3.258942626143181,-5.601993909062031,-2.7076761470071347,11.696723590043604,2.7899932861328267,1.3806632745551042,2.947498321533203,-0.5574804088132339,6.45247705187964,1.1950089563599846,4.699987686706422,-7.44000244140625,86.81450065744552,44.14083085371425,1.7524893651732159,5,-3.0050010681152344,-3.5099945068359375,-7.522500991821289,-3.8799972534179688,3.3100051879882812,0,0.0014847984789863045,1.8296582830058865,126.86000061035156,1.303805536642952,123.45999908447266,-1.2968722526039616,124.4000015258789,0.0014847984789863045
9619,2018-05-08,127.5,128.53999328613278,125.16999816894531,128.25,109000.0,-0.003594866268864183,4.067712994194892,-0.7142888283378747,54.177539710680755,55.932767976875674,-1.23236141334462,-2.574974561770972,-5.067156861880662,-2.2941272358943507,11.632624252637749,3.3699951171874716,1.4258938560446666,2.2614994049072266,-1.274428934213887,5.797427744028326,0.49353523534666977,4.029463574467783,-6.980003356933594,81.44694988903103,37.94801670246321,1.7679641695605512,5,-2.6950035095214844,-2.4099960327148438,-7.062501907348633,-3.4199981689453125,5.160003662109375,1,0.01184309417126217,-1.4581474996050676,127.95999908447266,1.8296582830058865,126.86000061035156,1.303805536642952,123.45999908447266,0.01184309417126217
9620,2018-05-09,126.73999786376952,127.62000274658205,126.0999984741211,127.37000274658205,72900.0,-0.005960801068474408,1.6902614237873617,0.8400065104167046,53.8029243576014,55.561665878729954,-0.8151842784057521,-1.5859772560320096,-4.213814622231837,-1.5964835913048177,12.039495029337333,1.5200042724609517,1.6550943314885984,1.3044975280761548,-2.095821175723856,4.704816231876151,-0.3956618238238434,3.004656879976153,-6.048601226806625,72.57877995561225,27.714739823088024,1.700159351899999,5,-1.9350013732910014,-1.6499938964843608,-6.30249977111815,-2.6599960327148295,8.370002746582045,2,0.01656934282402589,4.067712994194892,127.5,-1.4581474996050676,127.95999908447266,1.8296582830058865,126.86000061035156,0.01656934282402589
9621,2018-05-10,126.98999786376952,127.7699966430664,126.37999725341795,126.9000015258789,72500.0,0.00197254224565091,-1.4601652803283633,-0.1428502228250049,58.31035992643832,55.124041935382735,-0.8539981522932862,-1.571590426029175,-4.276990743216217,-1.8918946883656815,12.394644579647117,1.3899993896484517,1.6489381323169,1.3354976654052564,-1.8564029294424387,4.5273982602529514,-0.26045263201859825,2.931447962829111,-6.130629232788067,75.49593291830121,25.2041887661291,1.5959502974238495,5,-2.1850013732910014,-1.7349967956542827,-6.134998321533189,-2.9099960327148295,7.6899948120117045,3,0.02724623311029939,1.6902614237873617,126.73999786376952,4.067712994194892,127.5,-1.4581474996050676,127.95999908447266,0.02724623311029939
9622,2018-05-11,127.95999908447266,129.19999694824222,127.16999816894531,127.16999816894531,59700.0,0.007638406465237724,-4.139231460109974,8.778145133945095,61.16329932366398,55.58105102399454,-1.8631635018775654,-2.298733722017019,-5.040531393019265,-2.9201702311598723,12.702198855368586,2.209999084472699,1.3256227705917496,2.076498794555661,-1.0853537707927785,5.238351359904101,0.49557251188143425,3.657425077229888,-6.936017899353018,69.23081291885907,12.742511785192562,1.5809262826742212,5,-3.100002288818345,-2.704998016357422,-6.834999084472656,-3.8799972534179688,7.760002136230469,4,0.033369777067969286,-1.4601652803283633,126.98999786376952,1.6902614237873617,126.73999786376952,4.067712994194892,127.5,0.033369777067969286
9623,2018-05-14,126.3499984741211,128.85000610351562,125.8499984741211,128.17999267578122,56000.0,-0.012582061752663187,-1.120151078496677,-2.316445672013639,50.765548894340995,54.659206662165964,-0.14976914462815216,-0.5939596131882752,-3.2875235676074936,-1.4017097746694986,13.767436312316367,3.0000076293945312,1.327421282751203,0.38699836730957315,-2.7356253051999886,3.5096220398191207,-1.1743134689452006,1.948310203564347,-4.9989766584765505,29.28041346408673,-27.26197680755328,1.5613118362547744,5,-1.4900016784667827,-1.0949974060058594,-4.930000305175781,-2.2699966430664062,9.560005187988281,0,0.04535024476559246,-4.139231460109974,127.95999908447266,-1.4601652803283633,126.98999786376952,1.6902614237873617,126.73999786376952,0.04535024476559246
9624,2018-05-15,127.0,127.5,125.47000122070312,125.47000122070312,69200.0,0.005144452186218507,-1.6535952927096838,-0.836067555792743,46.406239569193794,53.77786196899169,-0.7606137607621122,-1.217379661387838,-3.835596929490407,-2.1372076799515582,14.69945446716882,2.029998779296875,1.0750739815008643,0.9805000305175753,-2.175749373622267,4.136749434657418,-0.597624671552353,2.5586247325875036,-5.335019179051557,41.01878101362625,-11.402972912884195,1.5781247020699247,5,-2.140003204345689,-1.7449989318847656,-5.225000381469727,-3.495002746582003,8.309997558593778,1,0.03362208088551921,-1.120151078496677,126.3499984741211,-4.139231460109974,127.95999908447266,-1.4601652803283633,126.98999786376952,0.03362208088551921
9625,2018-05-16,127.77999877929688,128.07000732421878,126.0500030517578,127.18000030517578,72700.0,0.006141722671628935,2.423690897217801,0.39215617831853994,58.12836875180495,54.659646060904855,-1.1295202158253943,-1.9226865820805017,-4.55182633281899,-3.001909129754466,14.417716352325163,2.02000427246098,1.0436979469331789,1.650498962402338,-1.5933866883646033,4.894384613169279,0.02855613701886739,3.2724417877858087,-5.813617313256685,61.930300389855894,7.226442323544688,1.6219428253834691,5,-2.920001983642564,-2.5249977111816406,-5.930000305175781,-4.69000244140625,10.470001220703125,2,0.038190678740272155,-1.6535952927096838,127.0,-1.120151078496677,126.3499984741211,-4.139231460109974,127.95999908447266,0.038190678740272155
9626,2018-05-17,127.41000366210938,128.0,126.47000122070312,127.97000122070312,81500.0,-0.0028955636306317034,3.9355188029139594,-0.9333316379080147,51.48516347298062,54.313417487296114,-0.1567801926214969,-1.4348744487380145,-4.142968225045905,-2.7186701149287984,14.477927357366502,1.529998779296875,0.9058374310840946,1.159003829956049,-2.085631417062757,4.403639076974855,-0.463313793553354,2.781321453465452,-5.154277576781098,52.01084888872486,-1.3969996306960937,1.622317623509403,5,-0.2250061035156108,-2.1550025939941406,-5.215003967285156,-4.32000732421875,12.889999389648409,3,0.06043479104405747,2.423690897217801,127.77999877929688,-1.6535952927096838,127.0,-1.120151078496677,126.3499984741211,0.06043479104405747
9627,2018-05-18,126.0999984741211,127.7300033569336,125.3499984741211,127.7300033569336,326300.0,-0.010281807945492272,1.9202426421028982,2.9107356948228884,51.68986746900844,53.99214571952369,1.1556057087221348,0.09501315125126553,-2.7743490328731752,-1.4959358362879271,15.075759581285316,2.3800048828125,0.9838856879521245,-0.28750114440917685,-3.2381973451788326,2.6631950563604647,-1.7628492447939976,1.187846955975644,-3.5665015542762575,21.428524718094486,-31.74527373771089,1.475348100384821,5,1.0849990844726705,-0.8449974060058594,-3.904998779296875,-3.0100021362304688,14.250007629394531,4,0.06804119195466107,3.9355188029139594,127.41000366210938,2.423690897217801,127.77999877929688,-1.6535952927096838,127.0,0.06804119195466107
9628,2018-05-21,126.9800033569336,127.88999938964844,125.6999969482422,126.1999969482422,58200.0,0.00697862722808118,-1.4606680410957376,-0.47853010559423975,52.415160376569254,53.7963257935113,0.1363031595671771,-0.49452346987729356,-3.5830161377265313,-2.446526077980508,15.860013811244917,2.190002441406236,1.2860937805254054,0.3920036315917912,-2.0884100797884457,2.8724173429720423,-0.8482032240983273,1.6322104872819096,-4.179846435952868,59.926455119951584,5.244555760007152,1.2402068556901231,5,0.2949943542480611,-1.7250022888183594,-4.465003967285156,-3.8900070190429688,10.909996032714844,0,0.0688297183234583,1.9202426421028982,126.0999984741211,3.9355188029139594,127.41000366210938,2.423690897217801,127.77999877929688,0.0688297183234583
9629,2018-05-22,125.26000213623048,126.81999969482422,125.0199966430664,126.80999755859376,99000.0,-0.013545449482059713,1.2929979638746083,-1.9871572913916067,52.8289471042456,53.688106098693986,1.6820290200337098,1.227782846242519,-1.850812722531657,-0.8009627788477474,15.875360246328624,1.9600067138671875,1.1820487284669525,-1.2894977569579993,-3.8295647122502743,1.2505691983342615,-2.559531234604137,-0.019464279311861787,-2.2038516141592908,7.869005005365964,-49.86491594996991,1.2700334776461326,5,1.8499946594238281,-0.005001068115248586,-2.7450027465820455,-2.170005798339858,13.73000335693358,1,0.08502316257584086,-1.4606680410957376,126.9800033569336,1.9202426421028982,126.0999984741211,3.9355188029139594,127.41000366210938,0.08502316257584086
9630,2018-05-23,125.05999755859376,126.22000122070312,124.75,124.86000061035156,341800.0,-0.0015967154257205962,-6.000036330608538,-0.1290306702566037,55.53249269378041,53.37945418395422,1.8088882075294919,1.2293365358767545,-1.631329411618978,-0.7066943433008106,14.99474157770864,1.470001220703125,0.9784817592552315,-1.3235019683837805,-3.7928279752370173,1.1458240384694562,-2.558164971810399,-0.08883896495716215,-1.7580931794757362,9.538386418269667,-51.596391713799925,1.234663003426616,5,1.9150009155273438,0.19500350952147016,-2.1949958801269673,-1.9700012207031392,13.36000061035152,2,0.08196066048376194,1.2929979638746083,125.26000213623048,-1.4606680410957376,126.9800033569336,1.9202426421028982,126.0999984741211,0.08196066048376194
9631,2018-05-24,126.3000030517578,126.4800033569336,125.22000122070312,125.2699966430664,83300.0,0.009915284802265,-1.2300976969975221,5.150110627908314,47.72359054899299,51.88615320899078,0.5148566906825067,0.09086316563944763,-2.8128671492300015,-2.0129275789462326,14.649808543914371,1.4200057983398295,0.8343812191241682,-0.14499664306642046,-2.5366270646113804,2.2466337784785537,-1.3408118538389004,1.0508185677060595,-2.762174969874806,49.36316410976566,-7.808962650974735,1.1958152107724866,5,0.5000000000000142,-1.3450050354003764,-1.5900001525878764,-3.400001525878892,13.50999450683598,3,0.09461596721692156,-6.000036330608538,125.05999755859376,1.2929979638746083,125.26000213623048,-1.4606680410957376,126.9800033569336,0.09461596721692156
9632,2018-05-25,126.56999969482422,128.27000427246094,125.9499969482422,126.44000244140624,49300.0,0.0021377405902023305,-3.180162346811912,0.1262101403651872,43.94072627474561,51.127839584591285,0.0301209747532738,-0.22118985913884615,-2.9407479173101194,-2.340270729947008,14.549670775517946,2.320007324218736,0.7562443641107279,0.14449996948242472,-2.235783162745321,2.5247831017101703,-1.045641596631441,1.3346415355962904,-2.8056848582868525,51.7044740275785,-1.6471191923698782,1.1901415661138701,5,-0.05999755859375,-1.6150016784667969,-1.8599967956542969,-3.6699981689453125,13.379997253417997,4,0.10847754910356544,-1.2300976969975221,126.3000030517578,-6.000036330608538,125.05999755859376,1.2929979638746083,125.26000213623048,0.10847754910356544
9633,2018-05-29,127.26000213623048,127.58999633789062,126.0,126.18000030517578,52700.0,0.0054515481004182575,-1.2083245030305598,8.307881917952132,48.97436984242398,51.413187392727984,-0.5780060538016158,-0.8217987904364037,-3.48639060407136,-3.0789203535117764,14.444121437687004,1.589996337890625,0.5551566620819699,0.7510021209716911,-1.623032171134625,3.1250364130780213,-0.43601502508147405,1.9380192670248562,-3.278260015224916,71.30679232033054,20.620555157593323,1.1870171460531629,5,-0.7500000000000142,-2.305004119873061,-2.549999237060561,-4.360000610351577,15.999992370605455,1,0.10286031547659746,-3.180162346811912,126.56999969482422,-1.2300976969975221,126.3000030517578,-6.000036330608538,125.05999755859376,0.10286031547659746
9634,2018-05-30,130.27999877929688,130.75999450683594,127.5999984741211,127.5999984741211,99400.0,0.02373091774612357,-1.358205726030751,2.4814775569024383,62.67907334649719,51.91882123658267,-3.4462117384635746,-3.7140302945929875,-6.330728416143302,-6.134488708567176,15.18212816825394,3.4999923706054545,0.25932034124832626,3.5689987182617244,0.6633536301269771,6.474643806396472,2.116176174194351,5.021821262329098,-6.089526465201843,92.01337493747953,42.27482051989943,1.4528225440673717,5,-2.5250015258789062,-4.640003204345703,-5.569995880126953,-7.379997253417969,12.94000244140625,2,0.058412654909856254,-1.2083245030305598,127.26000213623048,-3.180162346811912,126.56999969482422,-1.2300976969975221,126.3000030517578,0.058412654909856254
9635,2018-05-31,126.0999984741211,130.05999755859378,125.94000244140624,130.05999755859378,135900.0,-0.032084743201886146,1.0808060958105667,-1.4776114304259187,47.51258060113954,51.47742313971144,0.5257024898455711,0.6322767975195518,-2.0393622476198914,-2.012651936984554,15.494584893339292,4.339996337890639,0.2673591833733866,-0.6960014343261776,-3.410146943941072,2.018144075288717,-2.053074189133639,0.6610713204812697,-1.5153548284616107,15.884446207194774,-29.332084972064198,1.3570727548074486,5,1.654998779296875,-0.4600028991699219,-1.3899955749511719,-3.1999969482421875,15.260002136230469,3,0.1022205168518564,-1.358205726030751,130.27999877929688,-1.2083245030305598,127.26000213623048,-3.180162346811912,126.56999969482422,0.1022205168518564
9636,2018-06-01,125.72000122070312,126.83000183105469,125.05999755859376,126.8000030517578,156800.0,-0.003013459619477743,2.105272315990927,0.27272779816778336,43.526021731853845,50.57032916891649,0.7160642277359273,1.254592598588431,-1.5217493272622846,-1.6896265831506412,16.160986077854705,1.7700042724609233,0.3227367442935076,-1.1889987945556584,-3.472337714952829,1.0943401258415122,-2.3306682547542437,-0.047329334357073094,-0.7648365233730487,11.579017815314794,-29.335819237393324,1.1416694601985817,6,2.0349960327148438,-0.08000564575195312,-1.0099983215332031,-2.8199996948242188,17.899993896484375,4,0.10101811028419538,1.0808060958105667,126.0999984741211,-1.358205726030751,130.27999877929688,-1.2083245030305598,127.26000213623048,0.10101811028419538
9637,2018-06-04,127.27999877929688,127.29000091552734,125.55999755859376,126.11000061035156,136400.0,0.012408507345264441,1.9075627019541228,-1.0833298012122383,52.69565186623754,50.60149488999075,-0.7363866535099532,-0.28704328989778105,-2.887704910032525,-3.3009770914283934,15.967092523710669,1.7300033569335795,0.09569305623537616,0.349998855590826,-1.93916064030293,2.639158351484596,-0.7945808923560662,1.494578603537704,-2.220001220703111,38.94741068918886,-3.2970369162433713,1.1445797479468849,6,0.47499847412109375,-1.6400032043457031,-2.264995574951172,-4.379997253417969,16.529998779296875,0,0.09844436596062422,2.105272315990927,125.72000122070312,1.0808060958105667,126.0999984741211,-1.358205726030751,130.27999877929688,0.09844436596062422
9638,2018-06-05,128.14999389648438,128.21000671386722,126.41000366210938,127.45999908447266,75000.0,0.006835285398580693,3.4443397914682383,0.5897400785111572,53.29133891279171,50.65287175760698,-1.5901909405969263,-1.203793787505262,-3.5160204394722,-4.190643542142624,15.44465756652748,1.800003051757841,0.04751568604946499,1.2104942321777372,-1.098156561310418,3.5191450256658783,0.056168835433652475,2.3648196289218077,-3.089996337890611,54.21049109234238,11.323104476776535,1.1543253967440732,6,-0.39499664306640625,-2.509998321533203,-3.134990692138672,-5.249992370605469,14.680007934570312,1,0.09207962242502732,1.9075627019541228,127.27999877929688,2.105272315990927,125.72000122070312,1.0808060958105667,126.0999984741211,0.09207962242502732
9639,2018-06-06,129.00999450683594,129.00999450683594,126.95999908447266,127.88999938964844,85600.0,0.006710890763258703,2.660722070844687,1.623193533763089,53.504260722666565,50.42751264970544,-2.0811724462814567,-2.0499722691959334,-4.15901802146243,-5.078766972545935,15.479652785215773,2.0499954223632812,0.11870676625488841,1.9949951171875,-0.483359999709819,4.473350234084833,0.7558175587388405,3.2341726756361595,-3.607997131347645,78.99993896484324,36.930075519031945,1.2391775584486657,6,-1.0999984741210938,-3.3699989318847656,-3.9949913024902344,-6.109992980957031,13.290008544921875,2,0.11045655845869318,3.4443397914682383,128.14999389648438,1.9075627019541228,127.27999877929688,2.105272315990927,125.72000122070312,0.11045655845869318
9640,2018-06-07,128.83999633789062,130.0,126.9800033569336,128.14999389648438,56000.0,-0.0013177131709458667,1.0066357774353152,0.6160762942779292,54.12101490699617,51.13833757837246,-1.473553524531468,-1.8072389351150093,-3.810460136949118,-4.934333581551314,15.630063489655763,3.0199966430664062,0.11344558225981416,1.7199970245361271,-0.8840543836469124,4.324048432719152,0.4179713204446216,3.022022728627647,-3.116519134521468,76.51815609671712,34.23079231930154,1.3020257040915144,6,-0.9300003051757812,-3.200000762939453,-3.974994659423828,-5.939994812011719,12.1300048828125,3,0.11161134190892152,2.660722070844687,129.00999450683594,3.4443397914682383,128.14999389648438,1.9075627019541228,127.27999877929688,0.11161134190892152
9641,2018-06-08,130.44999694824222,130.97999572753906,128.88999938964844,128.88999938964844,85400.0,0.012496124310103829,-1.6794866778825464,2.260858027421536,62.3229407876907,53.18080585758858,-2.7188907124086796,-3.3146797109988597,-5.249814893988571,-6.5604771441480665,15.847483635899417,2.1399993896484375,0.28367949839159223,3.156997680664091,0.1593300983622612,6.154665262965921,1.6581638895131618,4.655831471815006,-4.424328706665051,90.2214214326943,43.42444215292822,1.4988337911509166,6,-2.4300003051758097,-4.7000007629394815,-5.584995269775419,-7.54999542236331,11.999999999999972,4,0.08363360611221804,1.0066357774353152,128.83999633789062,2.660722070844687,129.00999450683594,3.4443397914682383,128.14999389648438,0.08363360611221804
9642,2018-06-11,132.22999572753906,132.47999572753906,130.66000366210938,130.66000366210938,69200.0,0.013645065702861503,-1.3184729470993575,1.0064067451778056,64.15092632388539,54.86708991108429,-4.03601681405803,-5.015527621136556,-6.881710618021884,-8.364155700891118,15.782717151880735,2.0299987792968466,0.49791357715312756,4.72349662780762,1.0043865571261676,8.442606698489072,2.8639415924668867,6.583051663148339,-5.807981287084942,95.88137847125337,48.6489581473164,1.859555035340726,6,-3.4599990844726562,-5.729999542236328,-7.364994049072266,-9.329994201660156,9.850006103515625,0,0.08613778838137165,-1.6794866778825464,130.44999694824222,1.0066357774353152,128.83999633789062,2.660722070844687,129.00999450683594,0.08613778838137165
9643,2018-06-12,132.08000183105472,132.27999877929688,131.08999633789062,132.22000122070312,67200.0,-0.0011343409311863617,8.154058336756853,-0.08917203642688026,70.08246311895088,55.68968877469026,-3.4982861755121917,-4.652797180174005,-6.473016511438402,-8.219314544292061,16.32767386771654,1.19000244140625,0.7839622202650958,4.287002563476591,0.09079524652150894,8.483209880431673,2.1888989049990357,6.385106221954132,-5.052189261892096,92.75372935259347,38.86734932333483,2.0981036584775414,6,-3.3100051879883097,-3.4650039672851847,-7.377500534057646,-9.18000030517581,12.020004272460909,1,0.08880977865629514,-1.3184729470993575,132.22999572753906,-1.6794866778825464,130.44999694824222,1.0066357774353152,128.83999633789062,0.08880977865629514
9644,2018-06-13,131.27000427246094,132.55000305175778,130.89999389648438,132.55000305175778,69000.0,-0.006132628311361299,1.5781417638224005,9.1428882833804,67.65211311467871,57.927414609527936,-2.830774156306518,-3.695995029427351,-5.471260994988199,-7.441905577273545,17.101136452586573,1.650009155273409,1.1143469058844744,3.263504791259777,-1.1894731458273782,7.716482728346932,1.0370158227161994,5.489993759803355,-3.696973387460673,77.01976931010859,16.799781766297706,2.2264889685435767,6,-2.4650039672851562,-2.6200027465820312,-6.567502975463867,-8.370002746582031,13.300003051757812,2,0.0880627499226716,8.154058336756853,132.08000183105472,-1.3184729470993575,132.22999572753906,-1.6794866778825464,130.44999694824222,0.0880627499226716
9645,2018-06-14,132.66000366210938,132.69000244140622,130.33999633789062,131.47000122070312,86300.0,0.010588857655275064,2.7600097656251257,-0.929690293970409,67.92561888927216,60.63848096035219,-3.567543816505662,-4.955734438744031,-6.732570774202941,-8.870792550875436,17.598342515323708,2.3500061035155966,1.3869908988669692,4.409503936767578,-0.5023696606295118,9.321377534164668,1.9535671380690474,6.865440735466123,-4.489736117098204,99.21055907355206,36.06332632368806,2.455936798698544,6,-3.535003662109375,-3.94000244140625,-7.712503433227539,-9.760002136230469,10.5,3,0.07266696158249708,1.5781417638224005,131.27000427246094,8.154058336756853,132.08000183105472,-1.3184729470993575,132.22999572753906,0.07266696158249708
9646,2018-06-15,135.11000061035156,135.17999267578122,132.02000427246094,132.19000244140622,151200.0,0.01846824122274593,1.0653638444392561,2.453774939734342,71.43577187009637,62.72071651633651,-5.079677123353463,-7.1667313299590205,-9.018242343150604,-11.368977581690487,18.37185491117184,3.159988403320284,1.2743127598990895,6.474501037597662,0.7073945527891112,12.241607522406213,3.5909477951933866,9.358054280001937,-6.306970179845081,98.5538818514858,32.556396852451755,2.8835532424042785,6,-4.31500244140625,-5.1450042724609375,-10.162500381469727,-12.209999084472656,6.2599945068359375,4,0.04337207152601108,2.7600097656251257,132.66000366210938,1.5781417638224005,131.27000427246094,8.154058336756853,132.08000183105472,0.04337207152601108
9647,2018-06-18,134.67999267578122,136.1300048828125,132.89999389648438,134.69999694824222,67800.0,-0.00318265067447121,1.2430474979469655,-0.00685078253601083,68.8707980564039,64.45176753229342,-3.8996847678235724,-6.388516373276559,-8.383286127773118,-10.968591915195077,19.813233798747206,3.230010986328125,1.7666602047559934,5.615493392944302,-0.6153133092441578,11.846300095132761,2.500090041850058,8.730896744038532,-4.856648286030776,74.95664823667641,9.23291835571031,3.1154033510942325,6,-3.1349906921386435,-4.239990234374972,-9.649993896484347,-11.779991149902315,7.460006713867216,0,0.05769234255280886,1.0653638444392561,135.11000061035156,2.7600097656251257,132.66000366210938,1.5781417638224005,131.27000427246094,0.05769234255280886
9648,2018-06-19,135.72000122070312,136.42999267578122,133.74000549316406,133.75,77700.0,0.007722071588060819,-1.7035179732547867,-98.47902364579187,65.38462866236975,65.77180841448266,-4.194007505934792,-7.104421011464581,-9.19752252287688,-11.952799700520288,21.295710855184737,2.689987182617159,2.459569132722436,6.218502044677734,-0.5954191141986769,13.032423203554131,2.811541465239543,9.62546262411594,-4.761457942201503,88.34167681414374,24.871714709258356,3.4069605794382003,6,-4.015003204345703,-5.1300048828125,-10.66250228881836,-12.819999694824219,9.589996337890625,1,0.046861188867874715,1.2430474979469655,134.67999267578122,1.0653638444392561,135.11000061035156,2.7600097656251257,132.66000366210938,0.046861188867874715
9649,2018-06-20,135.91000366210938,136.8699951171875,134.96000671386722,136.14999389648438,57500.0,0.0013999590310735943,1.2738056312442896,-0.12182237851068115,85.82910484151849,69.29492951831848,-3.6903981159379953,-6.8045136475890615,-9.164239063483166,-12.145685829749226,23.22842013360952,1.909988403320284,2.9076907734162774,5.876004409790028,-1.2017254283279044,12.953734247907974,2.3371394907310616,9.414869328848994,-3.8571705041518385,85.2987498539549,15.15646422930952,3.538864919058972,6,-3.0300064086914062,-5.100006103515625,-10.85250473022461,-13.010002136230469,8.830001831054688,2,0.06026048282485297,-1.7035179732547867,135.72000122070312,1.2430474979469655,134.67999267578122,1.0653638444392561,135.11000061035156,0.06026048282485297
9650,2018-06-21,135.30999755859378,137.05000305175778,134.58000183105472,136.10000610351562,55900.0,-0.004414730978944625,-1.1955566406250049,3.2918362156662093,84.47158092421509,71.75588953348785,-2.320088744954063,-5.688903441758953,-8.337512675299465,-11.521424799735527,25.307187193495757,2.470001220703068,3.315005856004717,4.7634983062744425,-2.2820687759068505,11.809065388455736,1.2407147651838102,8.286281847365089,-2.2937320087902435,65.40743706885661,-11.641105327264114,3.5227835410906434,6,-1.6149978637695597,-4.409996032714872,-10.252498626709013,-11.69999313354495,10.300003051757784,3,0.06843551794179192,1.2738056312442896,135.91000366210938,-1.7035179732547867,135.72000122070312,1.2430474979469655,134.67999267578122,0.06843551794179192
9651,2018-06-22,138.25,138.41000366210938,135.69000244140622,135.80999755859378,323800.0,0.021727902553047462,-1.0298572046732797,-3.0885772781705856,85.87310362997307,74.16946478971981,-4.511765154650249,-8.103194091078308,-11.00583198195578,-14.41935110809753,27.50419374600964,3.1000061035155966,3.7763835832585926,7.106000900268555,-0.4328269592749052,14.644828759812015,3.3365869704968247,10.875414830040285,-4.42698694980561,97.0961274314325,14.598993159968728,3.769413929771728,6,-3.875,-6.6699981689453125,-13.192501068115234,-14.489997863769531,6.779998779296875,4,0.035515397194281206,-1.1955566406250049,135.30999755859378,1.2738056312442896,135.91000366210938,-1.7035179732547867,135.72000122070312,0.035515397194281206
9652,2018-06-25,140.30000305175778,140.55000305175778,137.49000549316406,138.16999816894528,75000.0,0.014828231839115968,1.3269900208864949,0.8729519473697478,86.8852367889314,76.03643964193986,-5.919111841120582,-9.562092773314816,-12.779552257721463,-16.446545080111093,29.233089007468305,3.0599975585937216,4.350435155856843,8.469503784179665,0.21759575206792192,16.721411816291422,4.343549768123779,12.595457800235536,-5.720001220703068,96.32892673089847,9.830151643489799,4.125954016055877,6,-4.855003356933565,-7.650001525878878,-14.080003738403292,-16.540000915527315,3.419998168945341,0,0.007626457891344307,-1.0298572046732797,138.25,-1.1955566406250049,135.30999755859378,1.2738056312442896,135.91000366210938,0.007626457891344307
9653,2018-06-26,140.35000610351562,141.5800018310547,138.1300048828125,139.94000244140622,90400.0,0.00035640093136279916,1.4041831483135554,0.19248954094791867,86.20688983187095,78.09808149940568,-5.221772880973589,-9.044879195428564,-12.591483629847602,-16.472418562010944,31.12720361232329,3.4499969482421875,4.686163982524818,7.865006637573231,-0.9198077338448059,16.649821008991253,3.4725994518642267,12.257413823282235,-4.660003662109403,82.42863246372761,-4.811377848585465,4.392407185709012,6,-4.390007019042969,-7.185005187988281,-14.130006790161133,-16.590003967285156,6.1599884033203125,1,0.012753781320198776,1.3269900208864949,140.30000305175778,-1.0298572046732797,138.25,-1.1955566406250049,135.30999755859378,0.012753781320198776
9654,2018-06-27,137.88999938964844,139.83000183105472,137.00999450683594,137.91999816894528,77500.0,-0.017527656621922794,-2.1508311311908934,-0.07316710085589881,75.2088835768927,78.90733313136352,-1.9265655787876597,-6.3089832322064865,-9.952866319082489,-13.934960620239337,31.74517991529293,3.3400115966796875,4.815271676433099,5.024499893188477,-4.0137575948916435,14.062757381268597,0.5053711491484307,9.543628637228522,-1.0219970703125227,47.285679408481926,-39.60407618085996,4.519128744040057,6,-1.089996337890625,-4.724998474121094,-11.625,-14.129997253417969,9.419998168945312,2,0.053810995734200784,1.4041831483135554,140.35000610351562,1.3269900208864949,140.30000305175778,-1.0298572046732797,138.25,0.053810995734200784
9655,2018-06-28,138.99000549316406,140.19000244140622,137.46000671386722,137.46000671386722,79000.0,0.007977417567515133,-2.568624713274218,-51.0020345880433,74.4839231812415,79.24601661037964,-2.2732948831794317,-6.739316833654129,-10.848448068448079,-14.892212302254649,33.294834657573325,2.7299957275390057,4.917508720261367,5.480005645751959,-3.3631650534441064,14.323176344948024,1.0584202961539404,9.901590995349977,2.589996337890625,56.02722230425894,-29.18360952387259,4.421585349598032,6,-1.7500076293945312,-5.825004577636719,-12.807506561279297,-15.230003356933594,9.149993896484375,3,0.04136988109035511,-2.1508311311908934,137.88999938964844,1.4041831483135554,140.35000610351562,1.3269900208864949,140.30000305175778,0.04136988109035511
9656,2018-06-29,138.41999816894528,139.33000183105472,137.72999572753906,138.85000610351562,167700.0,-0.004101066995402136,1.3021680663043542,-0.2810511618629938,69.06958290869558,79.26810381618982,-1.3235759385093786,-5.448416848671997,-10.057082434175271,-14.186425332954968,35.35457124580533,1.6000061035156534,5.145744049413253,4.274998474121077,-4.019799285043916,12.569796233286084,0.12759959453856595,8.422397353703587,3.077603759765651,30.85342237061707,-50.81796543579098,4.147398879582501,6,-0.7599945068359091,-5.099998474121065,-12.30499839782712,-14.659996032714815,9.139999389648466,4,0.05194337911080371,-2.568624713274218,138.99000549316406,-2.1508311311908934,137.88999938964844,1.4041831483135554,140.35000610351562,0.05194337911080371
9657,2018-07-02,139.80999755859378,139.99000549316406,138.17999267578122,138.55000305175778,93500.0,0.010041897182746506,1.2345694129171767,-2.9301657144884237,72.12356878271511,80.01687494067265,-2.1337436489189656,-6.167795328797325,-11.15310459794162,-15.437570720960352,37.41444199242644,1.810012817382841,5.339328789766114,5.038497924804716,-2.9605987559954485,13.03759460560488,1.0389495844046337,9.038046265204798,1.6068524658202819,61.26911519198727,-18.215542739145647,3.9995483404000813,7,-1.729995727539091,-6.48999786376956,-13.932497024536161,-16.04999542236331,7.550003051757784,0,0.03733639447719339,1.3021680663043542,138.41999816894528,-2.568624713274218,138.99000549316406,-2.1508311311908934,137.88999938964844,0.03733639447719339
9658,2018-07-03,139.94999694824222,140.66999816894528,138.91999816894528,139.80000305175778,41600.0,0.0010013546391041128,1.2012629316136754,0.11904329397521382,75.83323645241447,78.90622289743887,-1.7998958031081713,-5.6690989330137995,-10.978543565374167,-15.406314444755594,39.31413608374162,1.75,5.248145751227412,4.588497161865263,-3.0884244281624262,12.265418751892952,0.7500363668514183,8.426957956879107,1.3877162099608995,80.32785518339853,0.5094536093624242,3.8384607950138445,7,-1.8699951171875284,-6.629997253417997,-14.21749687194827,-16.189994812011747,7.699996948242159,1,0.02693822332740159,1.2345694129171767,139.80999755859378,1.3021680663043542,138.41999816894528,-2.568624713274218,138.99000549316406,0.02693822332740159
9659,2018-07-05,143.25999450683594,143.4199981689453,139.92999267578122,140.1199951171875,81500.0,0.023651287108050978,1.0173403012061641,20.934181078323704,78.311870281056,78.22181060375452,-4.422754120536354,-8.281374760414764,-14.027680646303452,-18.537163298903977,41.240192116903124,3.490005493164091,5.366564884192826,7.185994720458979,-0.6522827320293629,15.02427217294732,3.266855994214808,11.10513344670315,-5.799987792968722,97.3153709478384,19.12583515076348,3.9191387262441673,7,-3.7049942016601562,-9.019996643066406,-17.527494430541992,-19.49999237060547,3.8400115966796875,3,0.022686026278221805,1.2012629316136754,139.94999694824222,1.2345694129171767,139.80999755859378,1.3021680663043542,138.41999816894528,0.022686026278221805
9660,2018-07-06,143.22000122070312,143.8800048828125,142.66000366210938,143.13999938964844,52900.0,-0.0002791657662035707,-1.3461713397009845,0.02547829509726265,74.8619836373076,76.99835282679169,-3.5120606861545696,-7.493000355970992,-13.797672541377437,-18.308770951135415,42.97429994138385,1.220001220703125,5.567189630667286,6.4270011901855355,-1.2538515906013856,14.107853970972457,2.5865747997920607,10.26742758057901,-5.640794677734334,89.2682491123864,13.090605959954644,3.8404263903934655,7,-2.7750015258789062,-8.75,-16.522504806518555,-19.07500457763672,2.8800048828125,4,0.028557438228113963,1.0173403012061641,143.25999450683594,1.2012629316136754,139.94999694824222,1.2345694129171767,139.80999755859378,0.028557438228113963
9661,2018-07-09,141.36000061035156,143.35000610351562,140.9499969482422,142.7100067138672,84900.0,-0.012987017137957468,-1.2119763173808487,-16.874690062941063,68.82749260070656,74.99193680587784,-1.3013658303617035,-5.03172047027374,-11.658645101803756,-16.27246780849154,44.09789473382065,2.4000091552734375,5.469004885136826,4.021500396728527,-3.3040284261392685,11.347029219596322,0.35873598529462924,7.684264808162425,-3.52876213378903,55.78949340928825,-19.69400388032559,3.6627644114338946,7,-0.9150009155273438,-6.8899993896484375,-14.662504196166992,-17.215003967285156,5.5800018310546875,0,0.047962639714366206,-1.3461713397009845,143.22000122070312,1.0173403012061641,143.25999450683594,1.2012629316136754,139.94999694824222,0.047962639714366206
9662,2018-07-10,143.6199951171875,143.85000610351562,141.3300018310547,141.85000610351562,98500.0,0.01598751059053427,1.2600823833700545,-1.311097045459683,70.83329309395734,73.2837593905541,-3.398256755861752,-6.740227905063705,-13.668528168224015,-18.350489142596814,44.89042918443968,2.5200042724609375,5.516013802312159,5.711994934082043,-1.7116483107210172,13.135638178885102,2.000173311680527,9.423816556483558,-5.54680598437497,94.75787472428085,20.037458086694258,3.711821622401525,7,-3.1749954223632812,-8.899993896484375,-16.92249870300293,-19.474998474121094,4.480010986328125,1,0.02743352301461499,-1.2119763173808487,141.36000061035156,-1.3461713397009845,143.22000122070312,1.0173403012061641,143.25999450683594,0.02743352301461499
9663,2018-07-11,143.80999755859375,144.75,142.41000366210938,144.0,96400.0,0.0013229525683469134,1.7692224349019465,-0.10734667839100674,70.83329309395734,72.79758267022794,-3.4037901708109644,-6.330983411437074,-13.556888527702881,-18.378239450703347,45.79774956575683,2.339996337890625,5.289151562144696,5.315497589111317,-2.0224089474881737,12.653404125710807,1.6465443208115573,8.984450857411076,-5.504535795781209,80.49790429398145,6.821638573901083,3.6689532682997505,7,-2.7049942016601562,-8.229995727539062,-17.11250114440918,-19.665000915527344,4.2700042724609375,2,0.024685370363846992,1.2600823833700545,143.6199951171875,-1.2119763173808487,141.36000061035156,-1.3461713397009845,143.22000122070312,0.024685370363846992
9664,2018-07-12,142.8300018310547,144.0,141.69000244140625,144.0,78600.0,-0.006814517378319063,2.9487199551364816,6.157805974943784,69.44157125984336,72.23732134562815,-1.8431946219890847,-4.6805089052104165,-12.30137384582622,-17.235891508731527,46.51138024752773,2.30999755859375,4.812619451341391,3.757501983642584,-2.9809923781263308,10.495996345411498,0.3882548027581265,7.126749164527041,-4.137867774010886,49.473772973493894,-24.20545678411783,3.3692471808844613,7,-1.5900039672851562,-6.975002288818359,-16.132505416870117,-18.68500518798828,6.9199981689453125,3,0.03374635583307617,1.7692224349019465,143.80999755859375,1.2600823833700545,143.6199951171875,-1.2119763173808487,141.36000061035156,0.03374635583307617
9665,2018-07-13,142.3000030517578,143.30999755859375,141.42999267578125,142.49000549316406,63900.0,-0.003710696439840233,1.0546652213791379,0.1623955032147841,61.96101935512941,71.44748095078745,-0.8876410070211023,-3.5745446306604833,-11.43701648355929,-16.52150247218833,47.55672659419297,1.8800048828125,4.357564445047956,2.7455032348632926,-3.4160907992872467,8.907097269013832,-0.33529378221197703,5.826300251938562,-3.24439703813664,35.52644787722306,-33.73701022073661,3.0807970170752688,7,-0.8350067138671875,-6.435001373291016,-15.525007247924805,-18.155006408691406,6.6199951171875,4,0.033731573779460344,2.9487199551364816,142.8300018310547,1.7692224349019465,143.80999755859375,1.2600823833700545,143.6199951171875,0.033731573779460344
9666,2018-07-16,140.97000122070312,142.35000610351562,140.27000427246094,142.35000610351562,54000.0,-0.009346463826644724,2.014484741264927,7.263090266623836,52.06661903591988,69.21893097892132,0.9410831667498769,-1.8793729311669267,-9.75091333280372,-14.997164870216423,47.68719139145533,2.0800018310546875,4.197827503194105,1.1225013732910156,-4.697029908567828,6.942032655149859,-1.7872642676383919,4.032267014220423,-1.5727315678992113,15.62494678151641,-48.14058536167353,2.909765640929415,7,0.8649978637695312,-4.150001525878906,-14.195005416870117,-16.82500457763672,5.8899993896484375,0,0.03639075575221806,1.0546652213791379,142.3000030517578,2.9487199551364816,142.8300018310547,1.7692224349019465,143.80999755859375,0.03639075575221806
9667,2018-07-17,142.4499969482422,143.61000061035156,141.0800018310547,141.0800018310547,58700.0,0.010498657265541,-2.6934420386705873,-0.9927465723131358,55.952355208013444,67.00994417398788,-0.13974204191177364,-2.895886476238104,-10.959877004109273,-16.281187353056254,47.7161603459208,2.6399993896484375,4.036510244700054,2.2139968872070312,-3.1744741993140906,7.602467973728153,-0.48023865605352967,4.908232430467592,-2.731563474606503,48.660597205050394,-12.217729406197222,2.694235543260568,7,-0.1100006103515625,-4.904998779296875,-15.565000534057617,-18.19499969482422,2.3899993896484375,1,0.03151987075714335,2.014484741264927,140.97000122070312,1.0546652213791379,142.3000030517578,2.9487199551364816,142.8300018310547,0.03151987075714335
9668,2018-07-18,142.0800018310547,142.4499969482422,141.0399932861328,142.4499969482422,58600.0,-0.002597368375668929,6.621741999340152,-0.2700703911610086,63.47268723677336,65.36114605795647,0.630468990564566,-2.134418433454954,-10.353022776423018,-15.727675708375145,47.663645163832456,1.410003662109375,4.073289936522372,1.5260017395019645,-3.477214377790119,6.529217856794048,-0.9756063191440774,4.027609798148006,-2.0596743658371395,48.52545929825853,-13.49093581128973,2.5016080586460414,7,0.43000030517578125,-4.535003662109375,-14.445005416870117,-17.07500457763672,11.389999389648438,2,0.04237052502025751,-2.6934420386705873,142.4499969482422,2.014484741264927,140.97000122070312,1.0546652213791379,142.3000030517578,0.04237052502025751
9669,2018-07-19,144.10000610351562,144.74000549316406,141.61000061035156,141.61000061035156,60400.0,0.014217372229927916,-1.5140546006066735,-6.729833388320686,65.51306911301606,64.32237777747964,-1.4056700563716902,-3.6990400984469716,-12.092982376304633,-17.57322745295852,47.7140182750824,3.1300048828125,3.9806659869475993,3.1365058898925895,-1.5998365475686,7.872848327353779,0.7683346711619947,5.504677108623184,-3.795898286211127,85.68234418630055,21.962038316785154,2.3681712187305943,7,-1.5900039672851562,-6.5550079345703125,-15.407508850097656,-18.405006408691406,9.569992065429688,3,0.027619677716599123,6.621741999340152,142.0800018310547,-2.6934420386705873,142.4499969482422,2.014484741264927,140.97000122070312,0.027619677716599123
9670,2018-07-20,144.57000732421875,144.77000427246094,143.86000061035156,144.00999450683594,35800.0,0.0032616322053831137,-1.1162860843491067,0.22490424977785947,68.78441271300117,64.31759112329016,-1.8595900681382602,-3.6256220982569687,-12.247202665781174,-17.851498267390014,48.02769006968342,0.910003662109375,3.8476913582023826,3.1435066223144474,-1.0445434384288035,7.331556683057698,1.049481591942822,5.237531652686073,-3.99914597595253,95.55562337239584,26.534533202308523,2.094025030371625,7,-2.0500030517578125,-7.015007019042969,-15.842506408691406,-18.84000396728517,10.5,4,0.03583034110363137,-1.5140546006066735,144.10000610351562,6.621741999340152,142.0800018310547,-2.6934420386705873,142.4499969482422,0.03583034110363137
9671,2018-07-23,143.16000366210938,144.4199981689453,142.08999633789062,144.22999572753906,87300.0,-0.009753085637930758,2.2138023930040935,-1.9106563853845944,60.21967464022173,63.138300183986196,-0.18707780527071804,-1.9277494233547259,-10.539351199729424,-16.212107157579254,47.62142060617068,2.480010986328125,3.311020508465731,1.4880027770996094,-2.4862126631014405,5.462218217300659,-0.4991049430009298,3.4751104972001485,-2.2532108799075843,56.83657189609327,-12.621254645545228,1.987107720100528,7,-0.6399993896484375,-4.7649993896484375,-14.237503051757812,-16.720001220703153,10.629989624023438,0,0.04023466303082013,-1.1162860843491067,144.57000732421875,-1.5140546006066735,144.10000610351562,6.621741999340152,142.0800018310547,0.04023466303082013
9672,2018-07-24,141.3699951171875,143.25,140.8800048828125,143.25,78100.0,-0.012503551963764292,1.5212648529316277,1.7570269383797041,53.9356948376384,61.260789266617415,1.3971268650895752,-0.05635921191853299,-8.497424752869136,-14.198555799570556,46.47629681085337,2.3699951171875,2.864234883629706,-0.3555053710937557,-4.28045739930144,3.5694466571139287,-2.3179813851975837,1.6069706430100723,3.4000091552734375,12.596151960303606,-53.19459117394067,1.9624760141038384,7,1.1500091552734375,-2.5349960327148438,-10.989997863769531,-13.684997558593778,14.389999389648438,1,0.038834304893433425,2.2138023930040935,143.16000366210938,-1.1162860843491067,144.57000732421875,-1.5140546006066735,144.10000610351562,0.038834304893433425
9673,2018-07-25,142.13999938964844,142.14999389648438,137.97000122070312,141.8000030517578,73000.0,0.005446730558508195,22.22312648355375,-0.18084864619180574,46.38711252520161,58.699182740546114,0.40825350985693376,-0.7224249624394758,-8.94946653240936,-14.762540405151753,44.5798109493031,4.17999267578125,2.651559096734161,0.32499923706055256,-3.5491947572458002,4.199193231366905,-1.612097760092638,2.262096234213743,2.5522048950195426,61.32347496325551,-0.45980237695634685,1.9370969971531808,7,-0.7699966430664062,-2.8849945068359375,-11.147497177124023,-13.814998626708984,12.899993896484375,2,0.018995335302068428,1.5212648529316277,141.3699951171875,2.2138023930040935,143.16000366210938,-1.1162860843491067,144.57000732421875,0.018995335302068428
9674,2018-07-26,145.30999755859375,145.6699981689453,142.3699951171875,142.3699951171875,85400.0,0.022301943031921567,-1.244898171022857,8.647159141908267,55.60922112215547,57.99342738132679,-2.651830432550753,-3.4868036197101446,-11.779065552844997,-17.73154138375405,43.711942414326565,3.529998779296875,2.2627376207559564,3.123997497558605,-0.5851975630490358,6.833192558166246,1.2693999672547704,4.97859502786244,-7.339996337890625,95.32466554504614,35.488874731539426,1.8545975303038267,7,-3.4899978637695312,-5.18499755859375,-14.162500381469727,-16.835002899169922,10.960006713867188,3,0.056155830976591936,22.22312648355375,142.13999938964844,1.5212648529316277,141.3699951171875,2.2138023930040935,143.16000366210938,0.056155830976591936
9675,2018-07-27,144.74000549316406,146.4199981689453,144.35000610351562,145.6999969482422,82700.0,-0.003922593593051582,-1.379314578363968,-0.3265274346571446,59.746267579730265,58.84672166397239,-1.8990286332661412,-2.5971036216084826,-10.893424942564195,-16.986255758914737,42.78742991740033,2.0699920654296875,1.8285131596439896,2.266505432128895,-1.287781688881438,5.820792553139228,0.4893618716237427,4.043648992634047,-6.7700042724609375,80.11842269208475,18.954091013887215,1.7771435605051598,7,-2.5450057983398438,-4.2400054931640625,-12.895008087158203,-16.04500961303711,11.319992065429688,4,0.06169678276130086,-1.244898171022857,145.30999755859375,22.22312648355375,142.13999938964844,1.5212648529316277,141.3699951171875,0.06169678276130086
9676,2018-07-30,145.61000061035156,145.9600067138672,142.7899932861328,144.42999267578125,85800.0,0.0060107439834842236,2.3723185806231686,-1.2291858727787137,56.238262927640804,58.878489188375426,-2.2815526641381325,-3.057587255901865,-11.41922623301835,-17.684976388695375,41.580281412199774,3.170013427734375,1.499097819933894,2.7770004272460938,-0.4941975445121898,6.048198399004377,1.141401441366952,4.4125994131252355,-7.301999511718748,90.41422661386582,32.115432647756,1.635598985879146,7,-3.4150009155273438,-4.555000305175781,-13.3125,-16.825000762939453,13.089996337890625,0,0.06496811121635737,-1.379314578363968,144.74000549316406,-1.244898171022857,145.30999755859375,22.22312648355375,142.13999938964844,0.06496811121635737
9677,2018-07-31,145.02999877929688,146.5800018310547,144.27999877929688,146.0399932861328,360700.0,-0.003983255467505664,1.2009476458520416,-0.8559217927663482,53.733174706637115,57.796321129471394,-1.449523488267488,-2.178138996910377,-10.452441872201291,-16.91840880149914,40.21314528223346,2.3000030517578125,1.409951643547032,1.9359985351562443,-1.1472101194154902,5.019207189727979,0.39439420787036283,3.477602862442126,-6.397517797851549,81.99764295145012,25.411914978425358,1.5416043272858742,7,-2.7549972534179688,-3.2350006103515625,-12.052497863769531,-15.564998626708984,12.649993896484375,1,0.06040125891586534,2.3723185806231686,145.61000061035156,-1.379314578363968,144.74000549316406,-1.244898171022857,145.30999755859375,0.06040125891586534
9678,2018-08-01,143.72000122070312,145.08999633789062,143.72000122070312,145.08999633789062,79600.0,-0.009032597184167934,1.0,1.356438186460395,52.66946456930759,56.36925395794823,0.13138955534117258,-0.6020901045648657,-8.791278980020024,-15.426930305688359,38.52713779873353,1.3699951171875,1.6137875072155055,0.4375007629394645,-2.27507455344562,3.150076079324549,-0.9187868952530778,1.7937884211320068,-4.6106689882812475,32.06660215217447,-24.36871835583193,1.3562876581925358,8,-1.4449996948242188,-1.9250030517578125,-9.672500610351562,-13.185001373291016,13.669998168945312,2,0.08377395758328476,1.2009476458520416,145.02999877929688,2.3723185806231686,145.61000061035156,-1.379314578363968,144.74000549316406,0.08377395758328476
9679,2018-08-02,146.50999450683594,147.58999633789062,143.27000427246094,143.4499969482422,72400.0,0.019412700128274896,-1.5263237734906216,-2.2335828209926043,61.1198972106955,55.51764112435871,-2.548833102062787,-3.3055971531873922,-11.134997434718201,-18.037495190934123,36.44155298495761,4.3199920654296875,1.707447528883506,3.0649940490722543,-0.007426369751073025,6.1374144678955815,1.5287838396605764,4.601204258483932,-6.9524220984961005,77.49997615815725,17.658919958730138,1.5362102094116659,8,-3.7299957275390625,-4.209999084472656,-11.947494506835938,-15.45999526977539,11.95001220703125,3,0.058221275674806394,1.0,143.72000122070312,1.2009476458520416,145.02999877929688,2.3723185806231686,145.61000061035156,0.058221275674806394
9680,2018-08-03,147.30999755859375,148.88999938964844,145.97999572753906,146.6199951171875,60800.0,0.005460399165604368,-1.9543166080584946,0.22549117383065723,67.22825663301438,56.29637245689123,-3.262367784867763,-3.9879410354071183,-11.463780597618722,-18.64696578277446,34.27958286198069,2.910003662109375,1.739242299843454,3.660497283935541,0.13943079558555382,7.181563772285529,1.8999640397605617,5.421030528110521,-7.109831235889857,74.09835655501914,8.306348246759939,1.7605332441749932,8,-3.8799972534179688,-4.1349945068359375,-12.327495574951172,-16.259998321533203,10.760009765625,4,0.06082415900050009,-1.5263237734906216,146.50999450683594,1.0,143.72000122070312,1.2009476458520416,145.02999877929688,0.06082415900050009
9681,2018-08-06,148.13999938964844,148.74000549316406,147.4600067138672,147.75999450683594,58800.0,0.005634389008285279,-1.6122944693572496,0.5507297655904467,66.0281758912852,57.63998146285199,-3.700852748108815,-4.515469118771136,-11.843177511955076,-19.2676990490487,33.14292490343059,1.4300079345703125,1.5961172001572663,4.151499176025396,0.2713357722614944,8.031662579789298,2.2114174741434454,6.091580877907347,-7.070849760250098,86.65479267577489,17.923472853841034,1.9400817018819443,8,-4.709999084472656,-4.8300018310546875,-12.9375,-17.09000015258789,12.160003662109375,0,0.053462928321698966,-1.9543166080584946,147.30999755859375,-1.5263237734906216,146.50999450683594,1.0,143.72000122070312,0.053462928321698966
9682,2018-08-07,147.55999755859375,148.63999938964844,146.07000732421875,148.63999938964844,70700.0,-0.0039152277132735724,3.759236496700999,-2.8420735624799227,65.25610712413564,59.7365364182891,-2.403180299906751,-3.8210656621155863,-10.818724069358552,-18.44039762852597,31.60660332588008,2.5699920654296875,1.3397977136734198,3.374497222900402,-0.8146627106394817,7.563657156440286,1.2799172561304601,5.469077189670344,-5.708762953170407,76.33446643063489,4.8387448195905165,2.0945799667699383,8,-1.9300003051757812,-4.129997253417969,-12.069995880126953,-16.509998321533203,12.669998168945312,1,0.07549471112741735,-1.6122944693572496,148.13999938964844,-1.9543166080584946,147.30999755859375,-1.5263237734906216,146.50999450683594,0.07549471112741735
9683,2018-08-08,147.36000061035156,148.07000732421875,146.7899932861328,147.5,72900.0,-0.001355360202976219,1.0,0.12962884471382755,60.099115954511035,60.23541362188417,-1.5476043721282338,-3.5220523846748506,-10.189680106423083,-17.99606450559196,29.78108894521028,1.2800140380859375,1.3644817134357936,2.997000122070318,-1.4198185253871145,7.413818769527751,0.7885907983416018,5.2054094457990345,-4.804889526505718,72.77579877929583,2.947581392019572,2.208409323728711,8,-1.5200042724609375,-3.9300003051757812,-11.65999984741211,-16.310001373291016,12.710006713867188,2,0.07003251915503017,3.759236496700999,147.55999755859375,-1.6122944693572496,148.13999938964844,-1.9543166080584946,147.30999755859375,0.07003251915503017
9684,2018-08-09,147.64999389648438,148.97999572753906,146.6999969482422,147.83999633789062,73200.0,0.0019679240291239353,-1.1818208366795648,1.35716621253406,59.649085906263565,60.224615658165646,-1.6436051109123753,-3.617921879105097,-10.135769024028605,-18.040907857730986,28.424136709654015,2.279998779296875,1.680959280289727,3.0459938049316406,-1.541333996247289,7.63332160611057,0.75232990434219,5.339657705521091,-4.461393982058269,55.666605631510414,-10.45669993881318,2.2936639005894643,8,-1.7649993896484375,-4.174995422363281,-11.949993133544922,-16.599994659423828,12.260009765625,3,0.06596685334096697,1.0,147.36000061035156,3.759236496700999,147.55999755859375,-1.6122944693572496,148.13999938964844,0.06596685334096697
9685,2018-08-10,147.10000610351562,149.0500030517578,145.33999633789062,145.33999633789062,104100.0,-0.003724942876423998,-3.2158933277847135,-9.263090266623836,63.04638679374934,60.981073865511036,-0.8086883337673783,-2.8352569670579726,-9.106422685617304,-17.256059737274768,26.944084014423787,3.7100067138671875,2.129076918589078,2.2560058593749943,-2.326032985276555,6.838044704026544,-0.0350135629507804,4.547025281700769,-3.2164386915159753,47.43953047433773,-19.038150940650155,2.291019422325781,8,-0.94000244140625,-3.5900039672851562,-10.202507019042969,-15.130008697509766,9.79998779296875,4,0.0772263775594777,-1.1818208366795648,147.64999389648438,1.0,147.36000061035156,3.759236496700999,147.55999755859375,0.0772263775594777
9686,2018-08-13,146.10000610351562,148.0500030517578,145.6699981689453,146.5500030517578,66400.0,-0.006798096250902219,-2.6335596892362525,-0.2556786655569427,66.5269807148082,62.40260786641894,0.29963878105971276,-1.5085693540241891,-7.616550571283426,-16.010578965551446,26.119516609479227,2.3800048828125,2.1430203870653486,0.9995056152343693,-3.230225361810227,5.229236592278966,-1.1153598732879288,3.1143711037566675,-1.49313770194982,20.4854013547806,-50.626489997620304,2.1148654885223013,8,0.05999755859375,-2.5900039672851562,-8.642505645751953,-13.900005340576172,8.189987182617188,0,0.08193018973744648,-3.2158933277847135,147.10000610351562,-1.1818208366795648,147.64999389648438,1.0,147.36000061035156,0.08193018973744648
9687,2018-08-14,146.94000244140625,148.35000610351562,146.14999389648438,146.14999389648438,90200.0,0.005749461347013707,-4.5695909143585585,-1.7555864501034213,66.68990508327099,63.96043459019265,-0.26924522658572414,-2.102747447662722,-7.997104940410509,-16.580153985483093,24.91469924906351,2.25,2.149245734079784,1.6150016784667969,-2.4973943604602766,5.72739771739387,-0.4411963409967541,3.671199697930348,-1.711095188813573,43.126771106239644,-28.016105160580267,2.056198019463537,8,-0.779998779296875,-3.4300003051757812,-9.482501983642578,-14.740001678466797,6.6399993896484375,1,0.0909214671864389,-2.6335596892362525,146.10000610351562,-3.2158933277847135,147.10000610351562,-1.1818208366795648,147.64999389648438,0.0909214671864389
9688,2018-08-15,148.10000610351562,149.69000244140625,146.41000366210938,146.41000366210938,104700.0,0.007894403449271392,-2.8816497526093396,2.1392204581450147,61.27735056335561,63.97792940715489,-0.8298772964443515,-2.939323785090636,-8.702761425678034,-17.443639745008568,23.827558478996817,3.279998779296875,2.2165850120584594,2.4740051269531307,-1.517819930123295,6.4658301840295564,0.4780925984149178,4.469917655491344,-2.4300079345703125,63.448411334282774,-4.4441380770593,1.9959125285382135,8,-0.5850067138671875,-4.2700042724609375,-10.517505645751953,-15.900005340576172,3.739990234375,2,0.08190404540257146,-4.5695909143585585,146.94000244140625,-2.6335596892362525,146.10000610351562,-3.2158933277847135,147.10000610351562,0.08190404540257146
9689,2018-08-16,148.0800018310547,149.3300018310547,147.38999938964844,148.42999267578125,91300.0,-0.00013507273218449356,-1.2427829277543063,-0.20709487522120698,64.12860783286041,63.63352398491556,-0.629998055680943,-2.7466839573248194,-8.246999405042885,-17.143863232050194,22.063463890671144,1.94000244140625,2.391678687811435,2.2550010681152344,-1.8126145829216682,6.322616719152137,0.22119324259676887,4.2888088936337,-1.9300079345703125,62.988543647091014,-3.218819536075536,2.033807825518453,8,-0.56500244140625,-4.25,-9.737499237060547,-15.445003509521484,2.910003662109375,3,0.08096978217790363,-2.8816497526093396,148.10000610351562,-4.5695909143585585,146.94000244140625,-2.6335596892362525,146.10000610351562,0.08096978217790363
9690,2018-08-17,149.75,149.8800048828125,147.47999572753906,147.7100067138672,71200.0,0.011277675231599726,1.0869617137587655,-5.828704712909273,66.40255941808545,63.67512215456003,-2.1428241990240906,-4.2253482015731265,-9.447369532828702,-18.54181612484942,20.261534528750662,2.4000091552734375,2.7587934880098146,3.665999603271473,-0.7128996918602297,8.044898898403176,1.4765499557056216,5.855449250837324,-3.339996337890625,96.9120029575183,32.37177991540442,2.1894496475658514,8,-2.1399993896484375,-5.8249969482421875,-11.20250129699707,-17.115001678466797,0.30999755859375,4,0.06784643513929467,-1.2427829277543063,148.0800018310547,-2.8816497526093396,148.10000610351562,-4.5695909143585585,146.94000244140625,0.06784643513929467
9691,2018-08-20,148.9199981689453,150.6699981689453,148.8699951171875,150.6699981689453,75600.0,-0.005542583178996252,1.0571463448660714,-0.8578459605214933,65.11268639286166,63.659186517751806,-1.3304555924534327,-3.100669360296024,-8.199604714186336,-17.456842739212533,19.55525434192932,1.8000030517578125,2.718122046629418,2.5479980468749943,-1.7785261457453885,6.874522239495377,0.38473595056481713,4.7112601431851715,-1.8853942871093636,61.283222437150386,-1.005431432338014,2.1632620963101874,8,-0.9150009155273438,-4.599998474121094,-10.254999160766602,-16.28499984741211,0.6500091552734375,0,0.05358578985802831,1.0869617137587655,149.75,-1.2427829277543063,148.0800018310547,-2.8816497526093396,148.10000610351562,0.05358578985802831
9692,2018-08-21,146.86000061035156,149.52000427246094,146.0500030517578,149.52000427246094,135500.0,-0.013832914208451341,1.6090198822895037,1.5200020926339286,61.527180738495105,63.817860382638926,0.6926441880750929,-0.6411583806237502,-5.794551612002749,-15.174416206683532,18.9859404964346,3.470001220703125,2.4350731923885576,0.2135002136230355,-3.4175192877307836,3.8445197149768546,-1.602009537053874,2.029009964299945,3.80999755859375,17.53243321795651,-46.57235414114925,1.8155097506769138,8,1.1449966430664062,-2.5400009155273438,-7.532501220703125,-14.22500228881836,0.3600006103515625,1,0.05059235084367519,1.0571463448660714,148.9199981689453,1.0869617137587655,149.75,-1.2427829277543063,148.0800018310547,0.05059235084367519
9693,2018-08-22,144.83999633789062,146.47000122070312,142.49000549316406,146.47000122070312,155200.0,-0.013754625248983965,3.883415711825058,0.6127829468926035,43.501948020333984,62.02373395086897,2.589955374323182,1.6775005915501424,-3.4410146328585256,-12.887342419289638,19.669142940526072,4.3699951171875,2.0632924435574296,-1.9415039062500057,-5.026811836050086,1.143804023550075,-3.484157871150046,-0.3988499413499653,5.8300018310546875,28.728520157288784,-32.29050276969885,1.5426539649000357,8,1.7400054931640625,-0.5199966430664062,-4.897499084472656,-12.204998016357422,4.3700103759765625,2,0.060342486289318265,1.6090198822895037,146.86000061035156,1.0571463448660714,148.9199981689453,1.0869617137587655,149.75,0.060342486289318265
9694,2018-08-23,153.47000122070312,156.5,145.5,148.72000122070312,274800.0,0.0595830233430823,1.0351530960809887,-2.914101699992511,64.89363115037143,62.22898332382698,-5.73026005002032,-6.65082383717683,-11.604216038979018,-21.228519278600174,19.823959535259704,11.660003662109375,1.947819432856022,6.280500793457037,2.06380999754316,10.497191589370914,4.172155395500084,8.38884619141399,-10.979995727539062,78.37259123964367,18.222814516883666,2.1083453979569424,8,-3.9749984741210938,-6.2350006103515625,-13.442501068115234,-20.835002899169922,-5.790008544921875,3,-0.010620999999005787,3.883415711825058,144.83999633789062,1.6090198822895037,146.86000061035156,1.0571463448660714,148.9199981689453,-0.010620999999005787
9695,2018-08-24,153.6699981689453,155.32000732421875,152.17999267578125,152.42999267578125,125300.0,0.001303166395069999,-2.609200845369323,0.2610537880345395,63.79052904270636,61.92493313803789,-5.47617456531853,-6.479724616673991,-11.37027174270139,-21.176788264643562,19.775424918890728,3.1400146484375,2.003820173178866,6.033998107910151,1.082297217503907,10.985698998316394,3.5581476627070288,8.509848553113272,-11.17999267578125,79.80012176540228,22.052818982641092,2.475850445203127,8,-4.174995422363281,-6.43499755859375,-13.642498016357422,-18.919998168945312,-7.149993896484375,4,-0.01743992131004557,1.0351530960809887,153.47000122070312,3.883415711825058,144.83999633789062,1.6090198822895037,146.86000061035156,-0.01743992131004557
9696,2018-08-27,155.07000732421875,156.19000244140625,153.6999969482422,154.6300048828125,105700.0,0.009110491130053022,-1.1652049305398915,0.35483910662646895,67.99236109892553,62.06965047311061,-6.112806722070616,-7.520242242256813,-12.390107304635364,-22.312137489712768,20.452748681096857,2.5200042724609375,2.1047240787659405,6.961006927490246,1.1003068260237683,12.821707028956723,4.030656876757007,9.891356978223484,-12.299801940917973,89.79305327290807,32.97600115800513,2.930350050733238,8,-5.575004577636719,-7.8350067138671875,-15.03250503540039,-20.31000518798828,-9.260009765625,0,-0.03230805138965476,-2.609200845369323,153.6699981689453,1.0351530960809887,153.47000122070312,3.883415711825058,144.83999633789062,-0.03230805138965476
9697,2018-08-28,153.7899932861328,156.63999938964844,153.47000122070312,154.75,108000.0,-0.00825442688868705,-2.9625203849051567,-2.1818213344430575,64.64689999972194,62.444044854929096,-4.2006841186357065,-5.850247245802507,-10.723092630363624,-20.751302934882176,21.010319646687385,3.1699981689453125,2.188001841044894,5.242993164062511,-0.9488287944504918,11.434815122575515,2.1470821848060098,8.338904143319013,-10.745192010498045,79.85860542156333,24.02501528574785,3.0959109792565083,8,-4.2249908447265625,-6.484992980957031,-13.332489013671875,-19.029991149902344,-7.8699951171875,1,-0.027439925522739328,-1.1652049305398915,155.07000732421875,-2.609200845369323,153.6699981689453,1.0351530960809887,153.47000122070312,-0.027439925522739328
9698,2018-08-29,155.75999450683594,160.97999572753906,154.0500030517578,154.0500030517578,77600.0,0.012809684028256996,-7.105295093962487,-1.7812286418183263,67.16037600000516,62.780907984611844,-5.553900731791458,-7.2433647798774246,-12.308750227222333,-22.423941841421623,22.11558241830629,7.19000244140625,2.3803616408617074,6.61099472045899,0.06419270931215237,13.157796731605828,3.337593714885571,9.884395726032409,-12.171385306640616,66.2790525748228,9.993721288861188,3.2734010055734206,8,-4.024993896484375,-6.284996032714844,-15.08249282836914,-20.99999237060547,-8.849990844726562,2,-0.05482789925084397,-2.9625203849051567,153.7899932861328,-1.1652049305398915,155.07000732421875,-2.609200845369323,153.6699981689453,-0.05482789925084397
9699,2018-08-30,155.0399932861328,156.0800018310547,154.5800018310547,156.0800018310547,60000.0,-0.004622504148018125,1.8845916840282873,-0.6081951707029786,66.680621814011,62.81180380638135,-4.182649948431873,-6.167776674672638,-11.210972810548412,-21.41237668533205,22.539132373746067,1.5,2.5299565609340675,5.464493560791027,-1.4589880749555846,12.387975196537639,2.002752742917721,8.926234378664333,-10.407900894296858,32.49999566511825,-23.87550023036316,3.4617408178733027,8,-3.30499267578125,-3.3649978637695312,-14.727489471435547,-20.279991149902344,-6.239990234375,3,-0.03760311419458162,-7.105295093962487,155.75999450683594,-2.9625203849051567,153.7899932861328,-1.1652049305398915,155.07000732421875,-0.03760311419458162
9700,2018-08-31,156.27000427246094,156.7899932861328,154.27000427246094,154.27000427246094,56300.0,0.007933507737310608,-1.519989013671875,-1.9230611226855248,71.16100564313804,63.48383927863428,-4.906508484832841,-7.053758647522869,-12.021782889559859,-22.33783717609259,22.683925174804187,2.519989013671875,2.7863937227751023,6.246504211425787,-1.1995706339040169,13.69257905675559,2.523466788760885,9.969541634090689,-10.657037680482802,37.283689744501444,-22.65546216542249,3.723037422664905,8,-4.535003662109375,-4.535003662109375,-15.297504425048828,-21.06000518798828,-8.449996948242188,4,-0.05496903667899544,1.8845916840282873,155.0399932861328,-7.105295093962487,155.75999450683594,-2.9625203849051567,153.7899932861328,-0.05496903667899544
9701,2018-09-04,156.05999755859375,157.49000549316406,154.88999938964844,155.9499969482422,52600.0,-0.001343870916526213,-1.3318485066201375,0.05500030517578125,69.48712330768038,64.36827734187709,-3.997569659593296,-6.55611841484216,-11.481152116869794,-21.818375491432676,22.878438921582905,2.600006103515625,3.0473958372741663,5.640497589111334,-2.2149672076141087,13.495962385836776,1.7127651907486268,9.56822998747404,-9.525009218481955,34.48732666226444,-26.439239856519137,3.92773239836272,9,-4.3249969482421875,-4.3249969482421875,-14.71249771118164,-20.474998474121094,-8.199996948242188,1,-0.06113029242199597,-1.519989013671875,156.27000427246094,1.8845916840282873,155.0399932861328,-7.105295093962487,155.75999450683594,-0.06113029242199597
9702,2018-09-05,158.6999969482422,159.47999572753906,154.6199951171875,156.0,84900.0,0.01691656690342591,1.2816933695819588,24.54529060896102,71.30218903074382,67.4571930097004,-5.343354170967018,-8.76830076908692,-13.819121508896615,-24.142721445560454,23.830777637839862,4.8600006103515625,3.2381747667894274,7.723497009277338,-0.8272733583207241,16.2742673768754,3.4481118254782928,11.998882193076383,-11.298308164884759,67.09954994231158,6.2238028420185,4.275385183799035,9,-5.459999084472656,-6.964996337890625,-17.074996948242188,-23.11499786376953,-14.419998168945312,2,-0.0812224299780695,-1.3318485066201375,156.05999755859375,-1.519989013671875,156.27000427246094,1.8845916840282873,155.0399932861328,-0.0812224299780695
9703,2018-09-06,157.67999267578125,159.72000122070312,157.11000061035156,157.88999938964844,48900.0,-0.006427248217235948,-2.866693793586744,-0.07778035230888346,68.54708665595567,67.86313251032088,-2.581979561953176,-7.310310278687496,-12.504324567741833,-22.831825179843577,24.847947762365923,2.6100006103515625,3.5253408460319804,6.187493133544933,-2.683892999105666,15.058879266195532,1.7518000672196479,10.623186199870219,-9.463605475772937,62.568629591988156,1.8791658060383156,4.435693066325298,9,-1.0999984741210938,-5.9449920654296875,-15.64499282836914,-22.014991760253906,-12.089996337890625,3,-0.07458139937269415,1.2816933695819588,158.6999969482422,-1.3318485066201375,156.05999755859375,-1.519989013671875,156.27000427246094,-0.07458139937269415
9704,2018-09-07,157.38999938964844,159.2100067138672,156.30999755859375,157.0800018310547,90400.0,-0.001839125441419176,-2.135134689299088,-1.4761316573421492,65.5918063569865,68.06327443412978,-1.8745916203364459,-6.591137423108165,-11.837524871663788,-22.26739654912552,25.517392653374582,2.9000091552734375,4.068773105967665,5.410499572753906,-3.6402852848270015,14.461284430334814,0.8851071439634381,9.935892001544374,-8.407795677988275,57.24764888526784,1.092996640318745,4.525392428790459,9,-0.16500091552734375,-5.654998779296875,-15.354999542236328,-21.724998474121094,-10.589996337890625,4,-0.06658616029087006,-2.866693793586744,157.67999267578125,1.2816933695819588,158.6999969482422,-1.3318485066201375,156.05999755859375,-0.06658616029087006
9705,2018-09-10,158.4600067138672,160.0,157.1699981689453,157.1699981689453,68400.0,0.006798445443599865,-3.3875706749308034,4.161350659578657,69.28049469459047,68.20640038920365,-2.4514811008041875,-7.132112466751892,-12.545985185409279,-23.0493298787992,26.900355492755914,2.8300018310546875,5.186170669434574,5.9125068664550895,-3.2737458614097648,15.098759594319944,1.3193805025226482,10.50563323038753,-8.757935481254293,71.37561545617498,15.214132207195199,4.59312636393243,9,-1.2350082397460938,-6.725006103515625,-15.92000961303711,-22.290008544921875,-8.510009765625,0,-0.06096177743796605,-2.135134689299088,157.38999938964844,-2.866693793586744,157.67999267578125,1.2816933695819588,158.6999969482422,-0.06096177743796605
9706,2018-09-11,158.07000732421875,159.72000122070312,157.75999450683594,158.4600067138672,56400.0,-0.002461184987532339,-2.8811052528212953,-0.30232310567528564,74.29558064949246,69.27847601695593,-1.7781733856217556,-6.1127760032691185,-11.773140444977685,-22.361019473072076,28.358055362435696,1.9600067138671875,5.23551198138091,4.924007415771484,-4.050849309648072,13.89886414119104,0.4365790530617062,9.411435778481263,-7.691260621910288,64.12656274816781,2.9515838817956848,4.487428362709771,9,-0.5550079345703125,-6.3350067138671875,-14.767505645751953,-21.25000762939453,-7.920013427734375,1,-0.06484468605721094,-3.3875706749308034,158.4600067138672,-2.135134689299088,157.38999938964844,-2.866693793586744,157.67999267578125,-0.06484468605721094
9707,2018-09-12,160.3000030517578,160.72000122070312,157.9199981689453,157.9199981689453,64200.0,0.014107646132799134,-1.3529389136790275,-6.102586173167964,83.20441822373091,71.0611473751477,-3.3387130357413355,-7.684545487762392,-13.631295325411259,-24.25100123662301,29.85467819890732,2.8000030517578125,5.390481032159926,6.486003112792957,-2.5326223922001816,15.504628617786096,1.9766903602963737,10.995315865289541,-9.28518140793551,90.47623990533332,24.156140056898735,4.509312752496576,9,-2.8050003051757812,-8.56500244140625,-16.930004119873047,-23.480003356933594,-9.589996337890625,2,-0.07760450533110475,-2.8811052528212953,158.07000732421875,-3.3875706749308034,158.4600067138672,-2.135134689299088,157.38999938964844,-0.07760450533110475
9708,2018-09-13,160.22999572753906,160.55999755859375,159.30999755859375,160.2100067138672,41100.0,-0.0004367269050902234,2.6765101875953685,0.00839872800943735,72.96186455172786,71.75906323489401,-2.869738861554765,-7.019066593615406,-13.187107381828696,-23.831548264820924,30.981138667154102,1.25,5.341408962889801,5.809496307373053,-3.222640147824791,14.841632762570896,1.293428079774145,10.32556453497196,-8.617263638693743,88.88877355422228,23.0979662142977,4.516068227598915,9,-2.7349929809570312,-8.4949951171875,-15.699996948242188,-23.25499725341797,-5.9799957275390625,3,-0.09954438852612935,-1.3529389136790275,160.3000030517578,-2.8811052528212953,158.07000732421875,-3.3875706749308034,158.4600067138672,-0.09954438852612935
9709,2018-09-14,160.07000732421875,161.69000244140625,159.22999572753906,161.3300018310547,81300.0,-0.0009984922148557063,1.4848606283860328,-63.034351145038165,71.79833920781314,71.82987807541348,-2.1469867378083904,-6.234401402522906,-12.753790084706225,-23.36835633355389,32.24213217274434,2.4600067138671875,5.477341191031712,5.050007629394543,-3.7999652017782637,13.899980460567349,0.6250212138081395,9.474994044980946,-7.895239417051812,64.1594339399709,0.13489804454641785,4.424986415586403,9,-1.915008544921875,-7.980003356933594,-15.435009002685547,-23.095008850097656,-3.4600067138671875,4,-0.09046048806007201,2.6765101875953685,160.22999572753906,-1.3529389136790275,160.3000030517578,-2.8811052528212953,158.07000732421875,-0.09046048806007201
9710,2018-09-17,159.91000366210938,161.30999755859375,158.05999755859375,160.2100067138672,61900.0,-0.0009995855237595608,1.600015869237483,0.23809869815319407,68.00589460108128,71.66529710801358,-1.5827978763872466,-5.559233385549874,-12.315392035238972,-22.940524271840275,33.17320268653733,3.25,5.382489478994245,4.3820037841796875,-4.360000671986882,13.124008240346257,0.011001556096402965,8.753006012262972,-6.974016992203303,54.70750164041358,-5.8072614423191595,4.371002228083285,9,-1.7550048828125,-7.819999694824219,-15.23000717163086,-22.89000701904297,-1.850006103515625,0,-0.0819836177232105,1.4848606283860328,160.07000732421875,2.6765101875953685,160.22999572753906,-1.3529389136790275,160.3000030517578,-0.0819836177232105
9711,2018-09-18,156.89999389648438,161.13999938964844,156.14999389648438,160.10000610351562,81500.0,-0.01882314862543033,-1.1234010778520875,10.66659885051625,60.25047702485357,70.43732910735908,1.7420959459993526,-2.0245277594156903,-8.996262016604021,-19.624618774638236,33.57331354700621,4.9900054931640625,5.293566027710483,0.9729942321777401,-7.209660252712553,9.155648717068033,-3.1183330102674063,5.064321474622886,-3.263685964858297,13.537885256286666,-42.690523009152464,4.09132724244515,9,2.0200042724609375,-4.809989929199219,-12.064990997314453,-19.844993591308594,4.2700042724609375,1,-0.044295712036977464,1.600015869237483,159.91000366210938,1.4848606283860328,160.07000732421875,2.6765101875953685,160.22999572753906,-0.044295712036977464
9712,2018-09-19,154.2899932861328,157.60000610351562,152.85000610351562,157.0,89900.0,-0.016634803772354045,1.429655761823553,0.8468738675160693,45.35104803855902,67.85999148320391,4.090959796568569,1.233913119335341,-6.173953722984834,-16.75097184638861,34.959119220148736,4.75,4.912833992393246,-2.0085060119628793,-9.053463775391663,5.036451751465904,-5.530984893677271,1.5139728697515125,7.4000091552734375,16.289454515326113,-37.07029555702947,3.522478881714386,9,2.980010986328125,-2.1999893188476562,-9.45499038696289,-17.23499298095703,5.2800140380859375,2,-0.02683258519540377,-1.1234010778520875,156.89999389648438,1.600015869237483,159.91000366210938,1.4848606283860328,160.07000732421875,-0.02683258519540377
9713,2018-09-20,153.5800018310547,155.44000244140625,152.30999755859375,154.55999755859375,84900.0,-0.004601668844209761,1.284670516625921,0.36162114378698557,45.37977923068751,65.6142106913929,4.646874802574445,2.7745068503861035,-5.261652706579923,-15.756911011991434,36.645279697111896,3.1300048828125,4.585328695059474,-3.1554977416992074,-7.924318528492137,1.613323045093722,-5.539908135095686,-0.7710873483027285,7.933200683593753,13.539484129566247,-40.70495186014987,2.384410393396465,9,3.4199981689453125,-1.4899978637695312,-8.744998931884766,-16.525001525878906,10.979995727539062,3,-0.018687297063224584,1.429655761823553,154.2899932861328,-1.1234010778520875,156.89999389648438,1.600015869237483,159.91000366210938,-0.018687297063224584
9714,2018-09-21,151.83999633789062,154.8699951171875,151.60000610351562,153.50999450683594,146900.0,-0.011329635840727215,-2.0418804692656547,1.7040871934604904,36.41936096503579,61.96297361033128,6.165152273174073,4.623167400656712,-3.3037924581032314,-13.75044892915551,36.6746405281108,3.269989013671875,3.8985460695255654,-4.814002990722656,-9.865161736324154,0.23715575487884166,-7.339582363523391,-2.2884236179219215,9.30507797851564,2.471580283930014,-51.690967672729215,2.525579372800747,9,4.8050079345703125,0.25000762939453125,-6.1674957275390625,-14.214996337890625,18.779998779296875,4,0.015871994996274674,1.284670516625921,153.5800018310547,1.429655761823553,154.2899932861328,-1.1234010778520875,156.89999389648438,0.015871994996274674
9715,2018-09-24,150.99000549316406,152.30999755859375,150.2899932861328,151.41000366210938,77000.0,-0.005597937731999569,-1.2197573714966004,0.2514961852985518,35.04426850072244,57.60171670491239,6.530882366572655,5.546455017484504,-2.224246073990912,-12.606859534952036,36.54227473807734,2.0200042724609375,3.2861117725718714,-5.529994201660145,-11.036161412075671,-0.02382699124461851,-8.283077806867908,-2.7769105964523817,9.582364730468754,6.451721781100489,-48.125915265472784,2.753083605207757,9,4.999992370605469,1.0999984741210938,-5.3175048828125,-12.94000244140625,23.580001831054688,0,0.03722097432099192,-2.0418804692656547,151.83999633789062,1.284670516625921,153.5800018310547,1.429655761823553,154.2899932861328,0.03722097432099192
9716,2018-09-25,150.05999755859375,151.91000366210938,149.69000244140625,151.3000030517578,72300.0,-0.006159400627430367,-1.2424303141930164,2.952406902815622,21.653555526853566,50.76273196081491,6.934408934131795,6.410553268126819,-1.0278799414545006,-11.370671172431457,36.152770377213415,2.220001220703125,2.754814715795902,-6.209501647949224,-12.406004179992976,-0.012999115905472536,-9.307752913971115,-3.1112503819273343,9.689782510039066,4.677559366500125,-46.32025001293659,3.0982512660218764,9,5.6300048828125,2.0300064086914062,-4.2924957275390625,-11.639995574951172,21.32000732421875,1,0.05331200939728298,-1.2197573714966004,150.99000549316406,-2.0418804692656547,151.83999633789062,1.284670516625921,153.5800018310547,0.05331200939728298
9717,2018-09-26,149.57000732421875,150.63999938964844,149.05999755859375,150.1999969482422,58000.0,-0.0032652954974471404,1.0927252700613386,0.5080538977419553,22.433752336535846,45.148497270238025,6.4171134825231775,6.9231354575419175,-0.31944549489998053,-10.628529705258217,35.6869890474947,1.5800018310546875,1.9648533209459629,-6.48849258422851,-13.297602349624611,0.3206171811675915,-9.89304746692656,-3.083937701530459,9.173794981691401,7.993877355783028,-39.82431409704293,3.4045548826980467,9,5.80499267578125,2.5199966430664062,-3.4075088500976562,-10.745006561279297,20.219985961914062,2,0.07755559454898986,-1.2424303141930164,150.05999755859375,-1.2197573714966004,150.99000549316406,-2.0418804692656547,151.83999633789062,0.07755559454898986
9718,2018-09-27,147.22000122070312,149.5800018310547,146.50999450683594,149.5800018310547,82000.0,-0.015711746930797355,1.6017004493582905,3.7460944122847386,19.678009606574477,39.35734953676706,7.518194847252374,9.065326402985875,2.238129264395184,-8.055041489907097,34.685981318014846,3.07000732421875,0.9778351327811379,-8.4114990234375,-16.28700755303487,-0.5359904938401314,-12.349253288236184,-4.473744758638816,10.361744515529068,8.492902655868702,-36.55731054033711,3.937754264798682,9,6.689994812011719,4.870002746582031,-1.0575027465820312,-7.44000244140625,20.020004272460938,3,0.08388809945057174,1.0927252700613386,149.57000732421875,-1.2424303141930164,150.05999755859375,-1.2197573714966004,150.99000549316406,0.08388809945057174
9719,2018-09-28,149.2100067138672,149.52000427246094,146.99000549316406,147.24000549316406,88400.0,0.01351722236559949,-1.0485809950949503,-0.8347460640739663,23.85528908026346,34.45172670112063,4.275287225905856,6.9737039074901475,0.41797534238338585,-9.800379378041129,33.63087788698991,2.529998779296875,-0.48109389245894363,-6.129994201660168,-14.512915760654494,2.2529273573341584,-10.32145498115733,-1.9385334221630046,6.821693850249517,46.551910109994765,4.6320913997075195,4.191460779497165,9,4.614990234375,4.3849945068359375,-3.7600059509277344,-8.705009460449219,21.789993286132812,4,0.10287507642944149,1.6017004493582905,147.22000122070312,1.0927252700613386,149.57000732421875,-1.2424303141930164,150.05999755859375,0.10287507642944149
9720,2018-10-01,147.67999267578125,150.2100067138672,146.9199981689453,149.08999633789062,71900.0,-0.010254098044643722,-1.2457452348713676,-0.715737456043871,22.411032345686223,30.24734395899093,4.344952158642997,8.250169910903821,2.0884121640063142,-8.019975710928009,32.30250999284408,3.290008544921875,-1.5358425712412611,-7.230507659912121,-16.26750682280047,1.806491502976229,-11.74900724135631,-2.7120080784679317,7.018669040316155,21.66659602424448,-16.72361622521588,4.51849958144418,10,4.375007629394531,6.420005798339844,0.6850090026855469,-4.2599945068359375,28.8900146484375,0,0.15533588555742317,-1.0485809950949503,149.2100067138672,1.6017004493582905,147.22000122070312,1.0927252700613386,149.57000732421875,0.15533588555742317
9721,2018-10-02,146.52000427246094,148.27000427246094,145.9199981689453,147.67999267578125,77700.0,-0.007854743098931305,1.0085422712008085,0.8226846741553578,11.204979723692347,26.45333636845018,4.333399659915301,9.126732745928393,3.4236949846811626,-6.6177927367698715,30.895499887283428,2.350006103515625,-2.687939355073496,-7.913496398925787,-17.67322501475377,1.8462322169021945,-12.793360706839792,-3.033632091011782,7.032244034339868,12.711990430931369,-18.301114232678042,4.879864307913991,10,4.159996032714844,7.284996032714844,1.8449974060058594,-3.100006103515625,30.970001220703125,1,0.1914414566873579,-1.2457452348713676,147.67999267578125,-1.0485809950949503,149.2100067138672,1.6017004493582905,147.22000122070312,0.1914414566873579
9722,2018-10-03,145.80999755859375,147.60000610351562,144.00999450683594,146.9600067138672,49000.0,-0.004845800526642741,1.9547324069248304,0.9913971139553545,10.815241864125525,22.612832216609966,4.150487434224857,9.298266224488827,4.362066121243629,-5.682749453102673,29.286539396942207,3.5900115966796875,-3.8614755207498206,-7.9790031433105355,-18.241891306130128,2.283885019509057,-13.110447224720332,-2.847559061900739,6.521090726150163,29.032250125515596,5.119437277190443,5.131444081409803,10,3.6299972534179688,7.040000915527344,2.555004119873047,-2.3899993896484375,32.100006103515625,2,0.17536525445687245,1.0085422712008085,146.52000427246094,-1.2457452348713676,147.67999267578125,-1.0485809950949503,149.2100067138672,0.17536525445687245
9723,2018-10-04,145.9199981689453,146.1300048828125,144.0399932861328,144.99000549316406,65300.0,0.000754410617882062,2.096299477812691,-0.8086828452771107,11.444161628223156,19.837810068075225,3.1733605973570604,8.70855536314724,4.461593193005797,-5.539082110579869,27.55233312758527,2.0900115966796875,-4.803908062856806,-7.281002807617199,-17.944952482104384,3.382946866869986,-12.612977644860791,-1.9490279703736064,4.913293235775171,30.80645002510312,11.489494090837173,5.3319748372435996,10,2.2399978637695312,6.930000305175781,2.515003204345703,-1.589996337890625,32.279998779296875,3,0.16358275367815556,1.9547324069248304,145.80999755859375,1.0085422712008085,146.52000427246094,-1.2457452348713676,147.67999267578125,0.16358275367815556
9724,2018-10-05,146.91000366210938,147.97000122070312,146.0800018310547,146.0800018310547,92500.0,0.006784577203858166,-3.5542053497564114,0.8924821159020805,16.11057278465404,17.73406609962318,1.5762526923263636,7.265673408836761,3.594745188338976,-6.277466201098207,25.81125654149027,2.0500030517578125,-5.31860127316034,-5.7669975280761605,-16.59295640495256,5.0589613488002385,-11.179976966514346,-0.3540180896379752,2.695094300991883,46.77424912139081,30.61480028924686,5.412979438438195,10,1.0499954223632812,5.939994812011719,3.694995880126953,0.02999114990234375,32.94000244140625,4,0.13838405366739592,2.096299477812691,145.9199981689453,1.9547324069248304,145.80999755859375,1.0085422712008085,146.52000427246094,0.13838405366739592
9725,2018-10-08,148.8000030517578,149.3300018310547,146.77999877929688,146.91000366210938,75800.0,0.012865014924343887,-1.3720857611264488,2.2771026748782055,27.574792092809872,18.391981273618324,-0.7342857123374813,4.86425724911183,1.8707798450759299,-7.914753780187937,23.65299742064755,2.5500030517578125,-5.789510583800819,-3.393997955322277,-13.993191169494963,7.205195258850409,-8.693594562408634,1.9055986517640804,-4.790008544921875,90.03763064603099,70.50843864249978,5.299596607086349,10,-1.475006103515625,4.049995422363281,2.9049949645996094,-1.44000244140625,31.800003051757784,0,0.14919352481814308,-3.5542053497564114,146.91000366210938,2.096299477812691,145.9199981689453,1.9547324069248304,145.80999755859375,0.14919352481814308
9726,2018-10-09,147.82000732421875,149.99000549316406,147.3699951171875,148.6199951171875,70100.0,-0.006585992657528239,-2.0823430151150686,-0.42327410122474024,30.31046002022741,19.26717101625072,-0.11783955834070525,5.309180269863475,2.980798411442464,-6.679271522161798,21.292862855611293,2.6200103759765625,-6.011640771638184,-3.8614936828613224,-14.25359600051371,6.530608634791065,-9.057544841687502,1.334557475964857,-3.703612670898451,63.71247186825412,41.96523776776479,5.1960511588261875,10,-0.7100067138671875,5.029991149902344,3.9149932861328125,-0.040008544921875,32.339996337890625,1,0.1944932930286063,-1.3720857611264488,148.8000030517578,-3.5542053497564114,146.91000366210938,2.096299477812691,145.9199981689453,0.1944932930286063
9727,2018-10-10,147.86000061035156,149.7899932861328,147.64999389648438,148.08999633789062,112300.0,0.0002705539450089667,-5.584520763398202,0.28749904631113143,31.8527992502285,20.61992542110117,-0.47595827935990087,4.521234018292063,3.0926715321550375,-6.440034921418231,18.620927919401936,2.1399993896484375,-6.159152378081245,-3.1995002746581918,-12.884731679753003,6.485731130436619,-8.042115977205583,1.6431154278891995,-3.5086615234375245,64.20167205211058,39.70535175244123,4.842615702547403,10,-0.75,4.989997863769531,3.875,-0.0800018310546875,34.96000671386719,2,0.20039229514745527,-2.0823430151150686,147.82000732421875,-1.3720857611264488,148.8000030517578,-3.5542053497564114,146.91000366210938,0.20039229514745527
9728,2018-10-11,144.27999877929688,148.05999755859375,144.17999267578125,147.83999633789062,73500.0,-0.02421210480371161,-1.0638270242192065,15.47853778279042,28.522741656653096,21.138531262922243,2.9537671297845236,7.214948249669419,6.82830259025593,-2.6128371113664457,16.21173439098963,3.8800048828125,-6.126874455863117,-5.982002258300781,-15.097762618891778,3.1337581022902157,-10.539882438596266,-1.424122078005297,5.7100067138671875,1.7212716504930863,-24.50513034781287,4.557880180295495,10,2.8300018310546875,8.569999694824219,8.207500457763672,4.055000305175781,38.36000061035156,3,0.23308847496080065,-5.584520763398202,147.86000061035156,-2.0823430151150686,147.82000732421875,-1.3720857611264488,148.8000030517578,0.23308847496080065
9729,2018-10-12,145.58999633789062,147.17999267578125,144.1300048828125,145.47000122070312,91800.0,0.009079550663135372,-1.1785722070844686,-0.03370651670752824,35.0498191505271,22.54284090790456,1.2027521273247146,5.022003946745286,5.6024216988941475,-3.6380480213717306,13.466589794317002,3.04998779296875,-6.079434557006152,-3.9480041503906307,-12.024718799151401,4.12871049837014,-7.98636147477103,0.09035317398976872,4.28380889892577,24.914527355152185,-3.6557177408185275,4.038357324380392,10,1.410003662109375,7.260002136230469,8.567501068115234,3.404998779296875,36.779998779296875,4,0.2239851736424876,-1.0638270242192065,144.27999877929688,-5.584520763398202,147.86000061035156,-2.0823430151150686,147.82000732421875,0.2239851736424876
9730,2018-10-15,146.8000030517578,148.0399932861328,144.77999877929688,145.5800018310547,52800.0,0.008311056695536667,-1.31204683678549,10.16709053916582,41.11234338743239,25.865881314986787,-0.16227303038451169,2.9296760475161534,4.4665359041886745,-4.550147243498429,11.055347025244854,3.2599945068359375,-5.701374482462683,-2.0824974060058707,-8.590514195563003,4.425519383551261,-5.336505800784437,1.1715109887726953,2.844050170898413,45.56310393942313,13.393483926879384,3.254008394778565,10,0.1999969482421875,6.049995422363281,7.679996490478516,2.1949920654296875,35.660003662109375,0,0.22513625589030295,-1.1785722070844686,145.58999633789062,-1.0638270242192065,144.27999877929688,-5.584520763398202,147.86000061035156,0.22513625589030295
9731,2018-10-16,149.9499969482422,150.5,146.1300048828125,146.8000030517578,68900.0,0.021457723644418225,1.0564682904411764,2.5819596267854017,50.904736542666086,30.320269612602406,-3.100619049323484,-0.8091778584068265,1.4020368104010004,-7.40069152383515,9.128294647622479,4.3699951171875,-5.445738597347116,1.4149963378906136,-3.928510629413381,6.758503305194608,-1.2567571457613838,4.086749821542611,-5.8199920654296875,91.36572255332196,53.819029422244114,2.671753483651997,10,-2.6800003051757812,2.9000015258789062,4.530002593994141,-0.9550018310546875,31.65000915527341,1,0.20440153237117298,-1.31204683678549,146.8000030517578,-1.1785722070844686,145.58999633789062,-1.0638270242192065,144.27999877929688,0.20440153237117298
9732,2018-10-17,150.14999389648438,151.2100067138672,147.08999633789062,149.7100067138672,81000.0,0.001333757601283736,2.2187419906659596,0.13967874131700558,57.77186134500718,35.467791803356185,-2.928174845366158,-1.4073937750237917,1.3103194177612352,-7.301346888340305,8.526799095104206,4.1200103759765625,-4.988834869675827,1.82199325561524,-2.8629962065841994,6.5069827178146795,-0.5205014754844797,4.16448798671496,-5.892589111328135,85.02807142318343,41.99667740199989,2.342494731099726,10,-2.4799880981445312,2.7000045776367188,4.475006103515625,-0.92999267578125,33.27000427246094,2,0.19986687303040673,1.0564682904411764,149.9499969482422,-1.31204683678549,146.8000030517578,-1.1785722070844686,145.58999633789062,0.19986687303040673
9733,2018-10-18,150.7100067138672,152.8000030517578,149.58999633789062,150.52000427246094,73700.0,0.003729689245068446,-2.131685895050242,0.4318363100398821,54.30539277774566,39.711660691477476,-3.0589518589386273,-2.311980235903661,0.8737735295579228,-7.566740071493513,8.275151237546021,3.2100067138671875,-4.189213158128439,2.5255058288574332,-1.6277919748750946,6.678803632589961,0.4488569269911693,4.602154730723697,-6.174497851562506,75.89392411434767,31.931938705492428,2.0766489018662706,10,-2.2450027465820312,2.1399917602539062,3.9049949645996094,-1.355010986328125,34.91999816894531,3,0.2130581857866578,2.2187419906659596,150.14999389648438,1.0564682904411764,149.9499969482422,-1.31204683678549,146.8000030517578,0.2130581857866578
9734,2018-10-19,154.25,154.66000366210938,150.97000122070312,150.97000122070312,81100.0,0.023488773992650147,-1.2500023260357838,17.262929649855444,66.90687030574134,44.081891604025415,-6.088548826233563,-5.96815507114286,-2.5084209561849775,-10.836758533958317,8.467016249803553,3.9499969482421875,-3.154834012719732,5.944998931884754,1.2417152145751515,10.648282649194357,3.593357073229953,8.296640790539556,-9.218621486328118,95.85016741416163,47.04101816607653,2.3516418586547996,10,-4.8549957275390625,-1.4000015258789062,0.3650016784667969,-4.775001525878906,31.800003051757812,4,0.18405185990047612,-2.131685895050242,150.7100067138672,2.2187419906659596,150.14999389648438,1.0564682904411764,149.9499969482422,0.18405185990047612
9735,2018-10-22,156.61000061035156,157.25,154.08999633789062,154.89999389648438,102200.0,0.015299841882344012,1.1137109408888866,0.5213437043515478,74.45466299015982,48.98680304512901,-8.07317710572616,-8.31167586045217,-4.662215420358734,-12.843577507959196,9.376303007523795,3.160003662109375,-2.0137216524207133,8.023999786376947,2.1255839317093432,13.922415641044552,5.074791859043131,10.973207713710764,-10.808332084804675,94.24460727811625,39.18113702949469,2.949207927333807,10,-5.9199981689453125,-3.9500045776367188,-1.4874992370605469,-6.779998779296875,26.639999389648438,0,0.1644849907824677,-1.2500023260357838,154.25,-2.131685895050242,150.7100067138672,2.2187419906659596,150.14999389648438,0.1644849907824677
9736,2018-10-23,158.05999755859375,159.80999755859375,154.10000610351562,156.2100067138672,108500.0,0.00925864850642455,1.1345798977231567,1.0818617434213462,78.66168179455397,54.187789994498516,-8.848378783995003,-9.62508601048188,-5.852667686064507,-13.922308115946208,10.746728032593944,5.709991455078125,-0.9030177647183848,9.07399673461913,1.8244208003319784,16.32357266890628,5.449208767475568,12.69878470176269,-11.113495885601537,86.24213968508357,26.73395759704436,3.624787967143571,10,-6.089996337890625,-5.4850006103515625,-2.9374961853027344,-8.229995727539062,23.100006103515625,1,0.154371817867631,1.1137109408888866,156.61000061035156,-1.2500023260357838,154.25,-2.131685895050242,150.7100067138672,0.154371817867631
9737,2018-10-24,161.1699981689453,162.8300018310547,158.07000732421875,158.58999633789062,209900.0,0.019676076543014398,-1.6298458516517098,1.3946024859577206,81.28847569863603,60.05064933249662,-11.031930828060837,-12.460333682837216,-8.68871362162372,-16.664097428022956,12.290477959151236,4.7700042724609375,-0.09030549707208024,11.60399780273437,2.530921301832734,20.677074303636005,7.0674595522835375,16.1405360531852,-12.679876989680906,87.46221319193221,23.31867819149629,4.536538250450819,10,-7.689994812011719,-7.75,-5.664997100830078,-11.339996337890625,19.150009155273438,2,0.126760614051473,1.1345798977231567,158.05999755859375,1.1137109408888866,156.61000061035156,-1.2500023260357838,154.25,0.126760614051473
9738,2018-10-25,159.57000732421875,165.30999755859375,153.4600067138672,165.30999755859375,233300.0,-0.009927349152473064,3.1289236952915656,-2.224800837458526,75.34029936081627,64.52736935586208,-7.8617073394705415,-10.422013925481195,-6.865107890109584,-14.715352341329094,12.52486125599621,11.849990844726562,0.7241013233774538,9.386506652832026,-0.6447467961124573,19.41776010177651,4.370879928359784,14.402133377304267,-9.072302853703718,59.97216387560572,-6.105394089065619,5.015626724472246,10,-4.5250091552734375,-4.910011291503906,-4.890003204345703,-9.740005493164062,19.42999267578125,3,0.14946412076216475,-1.6298458516517098,161.1699981689453,1.1345798977231567,158.05999755859375,1.1137109408888866,156.61000061035156,0.14946412076216475
9739,2018-10-26,164.55999755859375,165.27000427246094,157.24000549316406,159.8699951171875,144100.0,0.03127147963486765,1.6284706787271557,-0.8170749861766833,78.06269695024966,68.63296419617511,-11.038651610421425,-14.97060905015536,-11.568243764489893,-19.33776291965748,12.771910917445457,8.029998779296875,1.6909362022252594,13.608997344970703,1.715358366960146,25.50263632298126,7.66217785596541,19.555816833975996,-11.692326193986133,93.6708811860917,29.35906082721435,5.946819489005282,10,-8.839996337890625,-9.900001525878906,-10.014995574951172,-14.729995727539062,14.010009765625,4,0.1280384518522888,3.1289236952915656,159.57000732421875,-1.6298458516517098,161.1699981689453,1.1345798977231567,158.05999755859375,0.1280384518522888
9740,2018-10-29,170.6199951171875,172.4499969482422,166.60000610351562,166.60000610351562,150700.0,0.03682545970162643,-1.9104511603543692,0.8571400684530394,84.37877903819854,72.35230225123428,-14.935028298692004,-20.262763203735574,-17.318892215708274,-24.988496104719445,13.768070775729685,7.8899993896484375,3.314449953169486,18.52199478149413,3.8552672143301834,33.188722348658075,11.188630997912156,25.855358565076102,-17.159988403320312,90.36333453325277,24.902671223000993,7.333363783581978,10,-10.849998474121094,-12.389999389648438,-16.252490997314453,-20.789993286132812,7.4000091552734375,0,0.09043493363115185,1.6284706787271557,164.55999755859375,3.1289236952915656,159.57000732421875,-1.6298458516517098,161.1699981689453,0.09043493363115185
9741,2018-10-30,174.57000732421875,175.19000244140625,170.47999572753906,171.86000061035156,154100.0,0.023150933771380444,1.384815368509698,0.6741328656995149,86.02645323840802,75.49170135050103,-16.7911990108079,-23.19269383593695,-20.880520186407267,-28.52782699636913,14.63236399990146,4.7100067138671875,4.971563604791385,21.06950683593749,3.559670877011314,38.57934279486366,12.314588856474387,29.82442481540059,-17.691802368164076,97.14682356609136,30.22456234913672,8.75491797946309,10,-12.180007934570312,-14.970008850097656,-20.530006408691406,-24.740005493164062,1.459991455078125,1,0.04972213044397944,-1.9104511603543692,170.6199951171875,1.6284706787271557,164.55999755859375,3.1289236952915656,159.57000732421875,0.04972213044397944
9742,2018-10-31,171.3800048828125,175.3699951171875,171.3699951171875,175.27999877929688,291700.0,-0.01827348517825078,-1.040809335855696,-1.4391085736164366,86.9411280191026,79.11789415509625,-11.480298610981436,-18.960968408605737,-17.264783935379512,-24.969945135565297,14.977402565338812,4.0,6.4987992112167206,16.601004028320318,-2.228786288704839,35.430794345345475,7.186108869807725,26.01589918683291,-10.8394404296875,81.78917231297875,6.345982823949512,9.414895158512586,10,-8.210006713867188,-11.690010070800781,-17.490001678466797,-21.550003051757812,6.019989013671875,2,0.05706615999914533,1.384815368509698,174.57000732421875,-1.9104511603543692,170.6199951171875,1.6284706787271557,164.55999755859375,0.05706615999914533
9743,2018-11-01,169.7899932861328,172.6199951171875,165.6199951171875,171.52999877929688,132900.0,-0.009277696063592189,2.5714302396643065,0.4461559528933057,82.73808516268814,80.87691802809034,-7.709950442355847,-16.328138074247477,-15.19361615549434,-23.015170199978456,14.750265794726513,7.0,7.675300416256363,13.817492675781239,-5.66272075612747,33.29770610768995,4.07738595982687,23.557599391735607,-6.283542700195312,69.22225579400876,-12.091461519128401,9.740106715954354,11,-5.374992370605469,-10.099998474121094,-16.057491302490234,-19.959991455078125,10.07000732421875,3,0.062017871809091796,-1.040809335855696,171.3800048828125,1.384815368509698,174.57000732421875,-1.9104511603543692,170.6199951171875,0.062017871809091796
9744,2018-11-02,167.24000549316406,170.60000610351562,165.07000732421875,170.1999969482422,134100.0,-0.01501848102833403,1.9414810726576197,1.7011391439320196,76.68408479905403,81.1246315624119,-3.4906300734747617,-12.835044235947322,-12.460396278577718,-20.09861062177714,15.232147796832942,5.529998779296875,8.749114311192045,10.25100479125976,-9.35933761724965,29.86134719976917,0.4458335870050405,20.05617599551448,8.129989624023438,21.067968356493143,-62.092463447276344,9.80517120425471,11,-2.8250045776367188,-7.550010681152344,-14.240005493164062,-17.410003662109375,16.79998779296875,4,0.07031807056067474,2.5714302396643065,169.7899932861328,-1.040809335855696,171.3800048828125,1.384815368509698,174.57000732421875,0.07031807056067474
9745,2018-11-05,171.0,171.27999877929688,168.25,168.25,99800.0,0.02248262606634288,-1.2036354758522727,-0.9290567360531172,77.04961362820858,80.94551287726242,-5.581718906506268,-15.648923269415121,-15.996136873985535,-23.48864197656593,16.305746139836135,4.0399932861328125,10.101920014966936,12.9009994506836,-7.263026307254194,33.06502520862139,2.818986571714703,22.983012329652496,4.163995361328119,57.572812657402736,-23.535582058325147,10.082012878968902,11,-6.584999084472656,-11.310005187988281,-17.290000915527344,-21.169998168945312,15.259994506835966,0,0.044269048679641765,1.9414810726576197,167.24000549316406,2.5714302396643065,169.7899932861328,-1.040809335855696,171.3800048828125,0.044269048679641765
9746,2018-11-06,176.57000732421875,176.77000427246094,169.75999450683594,170.38999938964844,92200.0,0.03257314224689334,1.130701463498343,2.247275612571023,79.83289764687963,80.78378198262283,-9.219487387436459,-19.97894770202589,-21.31767606984849,-28.691660354527414,17.997676970220596,7.010009765625,11.1569073943366,17.03350677490235,-4.119992150305137,38.187005700109836,6.456757312298606,27.610256237506093,-11.5,98.290623928135,16.94778027664468,10.576749462603738,11,-11.455001831054688,-16.180007934570312,-23.492507934570312,-26.740005493164062,9.259994506835938,1,0.008212022926292972,-1.2036354758522727,171.0,1.9414810726576197,167.24000549316406,2.5714302396643065,169.7899932861328,0.008212022926292972
9747,2018-11-07,177.49000549316406,178.13999938964844,174.67999267578125,176.00999450683594,98500.0,0.005210387556115359,1.4892145562325045,0.2394836708945145,79.99552900914229,81.30102972132572,-8.471956927027037,-19.568617032071018,-21.932127785212316,-29.228728087836146,19.85034960346902,3.4600067138671875,11.971460978875882,16.472004699707043,-5.377122871339765,38.32113227075385,5.547440914183653,27.396568485230432,-12.18599822998047,95.0268225624741,12.45792845793163,10.924563785523398,11,-9.800003051757812,-16.415008544921875,-25.24750518798828,-27.660003662109375,4.4399871826171875,2,-0.008225853111055392,1.130701463498343,176.57000732421875,-1.2036354758522727,171.0,1.9414810726576197,167.24000549316406,-0.008225853111055392
9748,2018-11-08,177.91000366210938,178.1199951171875,175.0,176.47999572753906,87600.0,0.002366320107874964,2.3729843864699234,0.9662144050147432,78.4923048201175,81.3487639290888,-6.723934804169716,-18.277031098257936,-22.098908123099477,-29.276071937977235,20.636624309493616,3.1199951171875,12.675606152590632,15.210502624511719,-6.3897214105985825,36.81072665962202,4.410390606956582,26.010614642066855,-12.092556713867197,98.2402764562696,16.63460673761574,10.800112017555145,11,-6.305000305175781,-16.82000732421875,-26.76500701904297,-28.080001831054688,7.05999755859375,3,-0.0028666727847053153,1.4892145562325045,177.49000549316406,1.130701463498343,176.57000732421875,-1.2036354758522727,171.0,-0.0028666727847053153
9749,2018-11-09,178.1999969482422,178.99000549316406,175.82000732421875,177.97000122070312,104600.0,0.0016299998885029865,2.5027356033080146,0.16083528068546796,77.36375964359785,80.56931732968873,-5.448598999532152,-16.8632913672605,-22.103881685170393,-29.190975145487442,21.496220599822262,3.1699981689453125,13.074487917556837,13.869995880126964,-7.209131174899682,34.94912293515361,3.3304323526136557,24.409559407640273,-11.889647902343768,92.6442444985274,12.115280916579806,10.539563527513318,11,-6.169990539550781,-16.639991760253906,-27.69499969482422,-28.3699951171875,6.449996948242216,4,0.009315396692130884,2.3729843864699234,177.91000366210938,1.4892145562325045,177.49000549316406,1.130701463498343,176.57000732421875,0.009315396692130884
9750,2018-11-12,179.85000610351562,181.8600006103516,178.36000061035156,178.36000061035156,82400.0,0.009259310794223374,-3.6979692572376957,6.478405095203343,77.47794690941166,79.61948329313358,-6.315819007320044,-16.770137413517602,-23.483474373685453,-30.442911124144473,22.90349979352858,3.6600036621094034,13.907090370750836,13.867504882812511,-6.5982311985328295,34.33324096415785,3.6346368421398267,24.100372923485196,-12.77887767078127,83.38848352934333,3.4342213843456904,10.232868040672674,11,-6.385002136230469,-16.855003356933594,-29.44500732421875,-30.020004272460938,7.299987792968778,0,0.023297120046832598,2.5027356033080146,178.1999969482422,2.3729843864699234,177.91000366210938,1.4892145562325045,177.49000549316406,0.023297120046832598
9751,2018-11-13,180.6000061035156,181.57000732421875,177.35000610351562,180.3000030517578,66100.0,0.004170141643299763,2.767848992854272,0.20134358774793534,76.05257633794723,78.40964421744965,-6.839788500535178,-15.922537947281171,-23.941997259778873,-30.833378872831275,25.13620323935624,4.220001220703125,14.304963168583498,13.085004425048794,-6.910675535278585,33.08068438537617,3.0871644448851043,23.082844405212484,-12.345767896571857,82.45134938125393,3.3044091049307553,9.997839980163693,11,-7.13500213623044,-17.605003356933565,-30.512508392333956,-28.57000732421872,0.3499908447265909,1,0.03133991258049118,-3.6979692572376957,179.85000610351562,2.5027356033080146,178.1999969482422,2.3729843864699234,177.91000366210938,0.03133991258049118
9752,2018-11-14,180.16000366210938,182.0,178.74000549316406,181.3600006103516,60800.0,-0.0024363368025249743,1.629032357302389,-3.9999491378876617,78.49431712599295,77.93811443559463,-5.613709888768682,-13.827951028099335,-23.294729036632248,-30.065485434026982,27.265633052309052,3.2599945068359375,13.858472929897061,11.14450149536134,-7.843039165773035,30.132042156495714,1.6507311647941663,20.638271825928513,-10.81730446289302,73.71433803013393,-7.533473220426373,9.493770330567184,11,-6.625,-17.095001220703125,-30.180004119873047,-28.06999969482422,-9.449996948242188,2,0.03147201406356204,2.767848992854272,180.6000061035156,-3.6979692572376957,179.85000610351562,2.5027356033080146,178.1999969482422,0.03147201406356204
9753,2018-11-15,182.82000732421875,182.97000122070312,178.72000122070312,179.89999389648438,91600.0,0.014764673668070216,1.6397505520646745,-2.4333507114427917,77.01183413253835,77.974531028204,-6.963296961060479,-14.713373646280502,-25.67940125336321,-32.37959989920691,29.03489216343021,4.25,12.939346156951558,12.199005126953125,-5.668474409072786,30.066484662979036,3.2652653589401552,21.132744894966095,-12.211578044924039,97.90218147517403,17.472915816220095,8.933739768012956,11,-7.2100067138671875,-19.270004272460938,-32.84000778198242,-30.730003356933594,-7.8600006103515625,3,-0.004868256278204419,1.629032357302389,180.16000366210938,2.767848992854272,180.6000061035156,-3.6979692572376957,179.85000610351562,-0.004868256278204419
9754,2018-11-16,182.63999938964844,183.75999450683597,181.47000122070312,181.8800048828125,90900.0,-0.0009846183533461783,-1.8987223193332856,0.2602708945162673,71.52577350012328,77.3607710139723,-4.882520991354085,-12.961972024818863,-25.2111280627023,-31.81195867656413,30.38100444430436,2.289993286132841,12.229703006549414,10.599497222900396,-6.2750828243301555,27.474077270130948,2.1622071992851204,19.036787246515672,-10.54818147738473,82.52734565623587,3.2160948222407484,8.437290023615278,11,-5.8800048828125,-18.69499969482422,-32.65999984741211,-30.54999542236328,-7.3899993896484375,4,0.012757346905613032,1.6397505520646745,182.82000732421875,1.629032357302389,180.16000366210938,2.767848992854272,180.6000061035156,0.012757346905613032
9755,2018-11-19,182.3699951171875,184.8000030517578,180.67999267578125,183.5,108100.0,-0.0014783414003681772,1.209114338310493,-1.4868592768084807,66.08906995745929,75.83367904848113,-3.1626593625029784,-11.23939239709324,-24.68454741396016,-31.169519809052872,31.16963464861974,4.1200103759765625,11.841466141389049,9.041493225097668,-6.773147402737436,24.85613385293277,1.1341729111801158,16.94881353901522,-8.644632481683686,67.3824304700733,-9.273169437847272,7.9073203139175465,11,-2.6299972534179688,-17.579994201660156,-32.44499588012695,-30.279991149902344,-9.269989013671875,0,0.012502049900433576,-1.8987223193332856,182.63999938964844,1.6397505520646745,182.82000732421875,1.629032357302389,180.16000366210938,0.012502049900433576
9756,2018-11-20,182.4600067138672,183.9900054931641,180.72000122070312,182.3600006103516,74500.0,0.0004935658227211981,1.0696205587800516,-0.08850059414494622,76.20621134331296,75.41264375227789,-2.60304941891269,-9.916093137360917,-24.49907387312362,-30.87369097635286,31.418380080826175,3.270004272460966,11.944444724913637,7.911504364013666,-6.659394606051336,22.48240333407867,0.6260548789811651,15.196953849046167,-6.962701611762725,61.51322971748662,-13.894316603882679,7.2854494850325064,11,-2.5600051879882812,-16.99500274658203,-32.53500747680664,-30.37000274658203,-5.600006103515625,1,0.025704192754810284,1.209114338310493,182.3699951171875,-1.8987223193332856,182.63999938964844,1.6397505520646745,182.82000732421875,0.025704192754810284
9757,2018-11-21,181.6000061035156,183.3699951171875,180.6999969482422,181.88999938964844,65800.0,-0.0047133650044212105,-1.5550079943929738,-2.89975587427636,78.93190070806395,75.4614877398275,-1.2278568954403397,-7.849498609781705,-23.439791927040886,-29.651127996949867,31.090001048649896,2.6699981689453125,11.778418805213732,6.030003356933577,-7.412645032186987,19.47265174605414,-0.691320837626705,12.751327551493858,-4.614269329466595,47.36848709653895,-27.63087222430878,6.7213241945602835,11,-1.2900009155273153,-15.655006408691378,-31.540008544921847,-29.51000213623044,-8.980010986328097,2,-0.0035793454483855625,1.0696205587800516,182.4600067138672,1.209114338310493,182.3699951171875,-1.8987223193332856,182.63999938964844,-0.0035793454483855625
9758,2018-11-23,183.4199981689453,184.8300018310547,181.63999938964844,181.63999938964844,31600.0,0.010021982402314888,-2.5842748641281053,-6.138068929228549,91.10765652258189,76.98858739304795,-2.4407302054745514,-8.212135791720726,-25.032988549887932,-31.096529114550947,32.474097230402506,3.229995727539091,10.932962624188946,6.657495880126959,-4.909510292968605,18.224502053222523,0.8739927935791911,12.440998966674726,-5.183978790462902,66.02408309587278,-15.14466701094355,5.783503086547777,11,-2.3299942016601562,-16.209999084472656,-33.159996032714844,-31.329994201660156,-11.759994506835938,4,-0.06929446942514494,-1.5550079943929738,181.6000061035156,1.0696205587800516,182.4600067138672,1.209114338310493,182.3699951171875,-0.06929446942514494
9759,2018-11-26,185.6300048828125,186.41000366210938,170.44000244140625,183.9499969482422,82200.0,0.012048886358790423,8.858008731403382,0.9438253296072145,90.34742503177155,78.41852940664349,-3.895619800378114,-9.236242099188019,-26.98068562582199,-32.96814210136395,32.751421428418915,15.970001220703125,10.047178439888455,7.814002227783192,-2.8784788610966245,18.506483316663008,2.467761683343298,13.160242772223086,-0.8000030517578125,95.11585022119033,10.509528410036182,5.346240544439906,11,-7.2050018310546875,-16.94000244140625,-34.972503662109375,-33.540000915527344,-13.720001220703125,0,-0.05747992182449835,-2.5842748641281053,183.4199981689453,-1.5550079943929738,181.6000061035156,1.0696205587800516,182.4600067138672,-0.05747992182449835
9760,2018-11-27,186.0500030517578,189.33999633789062,184.77999877929688,186.1499938964844,70200.0,0.002262555394589638,-2.454544403664422,-0.05951807885488654,86.51762927330458,79.58131306612763,-3.7366043200846093,-8.89715390968027,-27.12292729948092,-33.04323025569232,31.915537533389816,4.55999755859375,9.334754829504021,7.462500000000006,-3.2703855395766084,18.19538553957662,2.0960572302116987,12.828942769788313,-15.610000610351562,82.59262249420732,-0.27104796538921505,5.36644276978831,11,-6.160003662109375,-14.650001525878906,-34.9275016784668,-33.959999084472656,-13.889999389648438,1,-0.058048927033628295,8.858008731403382,185.6300048828125,-2.5842748641281053,183.4199981689453,-1.5550079943929738,181.6000061035156,-0.058048927033628295
9761,2018-11-28,183.25,187.97000122070312,182.3699951171875,186.2400054931641,166400.0,-0.015049733973822477,-1.3578897323135142,29.902792614061678,69.38082920973808,78.56870329765488,-0.5824158125707015,-5.706079171246728,-23.974940837963175,-29.88139856950818,30.44906020627701,5.600006103515625,8.664944192197112,4.228497314453136,-6.522335644765377,14.97933027367165,-1.1469191651561346,9.603913794062407,-12.80999755859375,67.77778674826219,-12.987700677774441,5.375416479609262,11,-3.3600006103515625,-11.849998474121094,-31.575000762939453,-31.159996032714844,-4.6399993896484375,2,-0.055388779789819265,-2.454544403664422,186.0500030517578,8.858008731403382,185.6300048828125,-2.5842748641281053,183.4199981689453,-0.055388779789819265
9762,2018-11-29,181.16000366210938,184.97999572753903,180.57000732421875,183.55999755859372,123900.0,-0.011405164190399053,-1.4636899129648888,0.8026720693227286,59.830593587073714,76.65967657038102,1.8599405635280277,-2.999614178591628,-21.46993137253196,-27.474139136579623,28.783923057137184,4.409988403320284,7.79937886053915,1.6495010375976449,-8.51136530763776,11.81036738283305,-3.4309321350200435,6.729934210215333,-10.342001342773443,56.719601495200344,-20.933443031584012,5.0804331726177,11,-1.2700042724609375,-9.760002136230469,-28.88750457763672,-29.06999969482422,-6.1800079345703125,3,-0.023735940410875456,-1.3578897323135142,183.25,-2.454544403664422,186.0500030517578,8.858008731403382,185.6300048828125,-0.023735940410875456
9763,2018-11-30,180.32000732421875,183.94000244140625,180.02999877929688,181.1699981689453,189100.0,-0.0046367648537772865,-4.468506247532464,0.3541637526544045,56.20610761356743,74.95749147187482,2.5792545246873715,-1.4021775168683348,-20.193237417767648,-26.321577121014627,28.761254848871598,3.910003662109375,6.980695255101011,0.283003997802723,-8.790127643842624,9.35613563944807,-4.253561823019936,4.819569818625382,-9.131565124511724,52.275174991724725,-22.511583565325083,4.536565820822672,11,-0.4300079345703125,-8.920005798339844,-26.870006561279297,-27.660003662109375,-5.94000244140625,4,-0.042701929316065756,-1.4636899129648888,181.16000366210938,-1.3578897323135142,183.25,-2.454544403664422,186.0500030517578,-0.042701929316065756
9764,2018-12-03,179.0,180.97999572753903,177.5,180.97999572753903,195900.0,-0.007320359752677641,2.5151547845655426,2.3294318283816198,47.462672970584755,72.88789180666654,3.71980587019641,0.8896447700771546,-18.386773158455014,-24.67785893129394,29.061445428513586,3.479995727539034,6.065039373613246,-1.6250030517578011,-8.45258655431985,5.202580450804248,-5.038794803038826,1.7887886995232236,-7.44852671752929,12.668922837413943,-58.508698294052905,3.4137917512810296,12,0.8899993896484375,-5.709999084472656,-24.147502899169922,-25.099998474121094,-6.5399932861328125,0,-0.041005566133467175,-4.468506247532464,180.32000732421875,-1.4636899129648888,181.16000366210938,-1.3578897323135142,183.25,-0.041005566133467175
9765,2018-12-04,178.57000732421875,180.91000366210938,177.0,179.25999450683594,150200.0,-0.0024021937194482756,-1.0417763931108392,0.3484791270104319,43.82228875940564,69.2896781862324,3.9717569456114745,2.0193761924889486,-17.437888474048805,-23.9149068304703,29.286982060199172,3.910003662109375,5.043932469664384,-2.4334960937499943,-7.667847839680405,2.8008556521804167,-5.050671966715214,0.18367977921522538,-6.662763580639648,14.311824516990528,-53.14958709903479,2.6171758729652095,12,1.3199920654296875,-1.3650054931640625,-23.380008697509766,-24.670005798339844,-6.82000732421875,1,-0.03729631734861949,2.5151547845655426,179.0,-4.468506247532464,180.32000732421875,-1.4636899129648888,181.16000366210938,-0.03729631734861949
9766,2018-12-06,178.02000427246094,183.50999450683597,175.02000427246094,178.52000427246094,102700.0,-0.0030800416038467837,-1.6123046875000087,0.7246511422189787,43.530845496218994,65.3562276071385,4.275306423666052,2.828603138394442,-16.334704545607053,-23.010525987702465,28.407437879092036,8.489990234375028,4.3635422224681975,-3.0559989929199105,-8.067204046671606,1.9552060608317845,-5.561601519795772,-0.5503964660440488,-5.76410547699561,30.120507768813916,-35.04010994751578,2.5056025268758515,12,1.8699951171875,-0.81500244140625,-19.020008087158203,-20.550003051757812,-1.2700042724609375,3,-0.03291765234081667,-1.0417763931108392,178.57000732421875,2.5151547845655426,179.0,-4.468506247532464,180.32000732421875,-0.03291765234081667
9767,2018-12-07,176.02999877929688,178.97999572753906,174.83999633789062,177.55999755859375,124500.0,-0.011178549856219244,-1.1176447632353286,3.05999755859375,28.607443046445553,58.411759443123366,6.025792731516617,4.9578098221212485,-13.787440555601563,-20.69774808695425,27.295499212090498,4.1399993896484375,3.8791408876923867,-4.973004150390636,-10.240162311597658,0.2941540108163849,-7.606583230994147,-2.3394250697871257,-3.432418032983037,13.0769411346495,-45.961650724394126,2.6335790806035044,12,3.8600006103515625,1.1750030517578125,-15.03499984741211,-17.18999481201172,-0.2599945068359375,4,0.01465660312984185,-1.6123046875000087,178.02000427246094,-1.0417763931108392,178.57000732421875,2.5151547845655426,179.0,0.01465660312984185
9768,2018-12-10,177.39999389648438,178.00999450683594,173.14999389648438,177.14999389648438,125800.0,0.007782736616985142,5.612240237497145,-0.16339882317742097,34.64243389130138,52.22231598307113,4.14829458122955,3.739366226515699,-14.49700893861069,-21.727819725491088,26.25221186749547,4.8600006103515625,3.178901088785807,-3.5775085449218693,-8.912222286131822,1.7572051962880835,-6.244865415526846,-0.9101516743168929,-4.467564838339001,41.02316360631726,-14.422796053258523,2.6673568706049826,12,3.845001220703125,-0.1949920654296875,-15.96999740600586,-18.469993591308594,-1.529998779296875,0,-0.013641478310069233,-1.1176447632353286,176.02999877929688,-1.6123046875000087,178.02000427246094,-1.0417763931108392,178.57000732421875,-0.013641478310069233
9769,2018-12-11,179.86000061035156,181.5200042724609,178.0,178.32000732421875,93300.0,0.013867005628549478,-2.229349963952966,6.15997314453125,43.48053891622259,47.44041705450645,0.8758434970218048,1.4863028377066314,-16.31854049683494,-23.862400880021625,24.891743084251402,4.120010375976534,2.520552565784527,-1.2005020141601506,-6.403285758880543,4.002281730560242,-3.8018938865203324,1.4008898582000313,-6.7100067138671875,64.7684007582261,10.384852232330218,2.60139187236019,12,0.6999969482421875,-2.654998779296875,-17.80750274658203,-20.93000030517578,-7.100006103515625,1,-0.030468118030372526,5.612240237497145,177.39999389648438,-1.1176447632353286,176.02999877929688,-1.6123046875000087,178.02000427246094,-0.030468118030372526
9770,2018-12-12,184.0399932861328,184.67999267578125,179.7899932861328,181.27999877929688,211000.0,0.023240257208920978,1.4207958000491,1.7922120386425564,53.384718980655194,45.66307147349724,-4.044584487503414,-2.4914285413251775,-19.748997690438358,-27.696862337812547,23.268307304895437,4.8899993896484375,1.5171879031989874,2.76999130249024,-2.563355961734601,8.103338566715081,0.10331767037780537,5.436664934602675,-10.889999389648438,94.44926749864352,39.27524740055807,2.666673632112422,12,-4.974998474121094,-5.2449951171875,-21.98749542236328,-25.10999298095703,-13.989990234375,2,-0.06292103344223587,-2.229349963952966,179.86000061035156,5.612240237497145,177.39999389648438,-1.1176447632353286,176.02999877929688,-0.06292103344223587
9771,2018-12-13,186.25999450683597,187.2700042724609,181.92999267578125,183.8999938964844,82900.0,0.01206260216088828,1.4383502468220215,0.8550743867447299,59.433176071003516,45.61891397171166,-6.473471306793641,-4.4961775369027634,-21.14081740825125,-29.53240150238608,22.0392208543515,5.340011596679659,0.44285331174057774,4.706993103027372,-1.0597203532020103,10.473706559256755,1.8236363749126667,7.590349831142078,-12.786200561523458,92.84696159045782,35.17015001424183,2.883356728114694,12,-6.04999542236331,-6.709999084472685,-24.207496643066435,-26.569999694824247,-17.97999572753909,3,-0.07790183042394239,1.4207958000491,184.0399932861328,-2.229349963952966,179.86000061035156,5.612240237497145,177.39999389648438,-0.07790183042394239
9772,2018-12-14,185.8300018310547,187.97999572753903,181.63999938964844,186.2700042724609,173800.0,-0.0023085616260205555,2.2849846620916816,-0.18644166424205952,55.16946356611879,45.50373129977292,-5.935562929388482,-3.81523183942366,-19.847675333094116,-28.687962689529286,20.723084309703356,6.339996337890597,-0.41518573084960053,3.9935005187988395,-2.0363553823197833,10.023356419917462,0.9785725682395139,7.008428469358165,-12.038883837890609,85.50240302747524,27.688401625856145,3.014927950559316,12,-5.265007019042969,-5.94000244140625,-23.077499389648438,-25.44000244140625,-18.550003051757812,4,-0.04886187236498907,1.4383502468220215,186.25999450683597,1.4207958000491,184.0399932861328,-2.229349963952966,179.86000061035156,-0.04886187236498907
9773,2018-12-17,181.92999267578125,188.75999450683597,180.57000732421875,186.3300018310547,135100.0,-0.020986972592397013,-1.3005647053781033,9.999965321127016,42.59997558593752,44.96343159036768,-1.9927158923925106,0.015474251721570909,-15.115585145766573,-24.4042729938555,19.09314765542711,8.189987182617216,-0.976103221954105,0.13799209594725426,-5.874413861736855,6.150398053631363,-2.8682108828948003,3.144195074789309,-7.827897115722635,36.5241141460107,-15.886904568539123,3.0062029788420483,12,-0.9749984741210938,-2.0399932861328125,-17.54749298095703,-20.854995727539062,-20.129989624023438,0,-0.03385911422696575,2.2849846620916816,185.8300018310547,1.4383502468220215,186.25999450683597,1.4207958000491,184.0399932861328,-0.03385911422696575
9774,2018-12-18,184.97000122070312,189.67999267578125,182.6699981689453,182.6699981689453,177100.0,0.01670977116092942,-5.09563930924217,-0.5227268786477967,48.04489242336771,45.43260977525235,-4.578277557016065,-2.99455886229822,-17.302947504346946,-27.089644128580233,17.316307302735723,7.75,-1.1727469600185714,3.0615005493164062,-3.1083243448167366,9.231325443449549,-0.023411897750179378,6.146412996382992,-10.563147645087867,52.37622097319915,3.626701475976155,3.0849124470665714,12,-3.5550079345703125,-4.910003662109375,-18.622501373291016,-23.895004272460938,-25.8800048828125,1,-0.0491971997808317,-1.3005647053781033,181.92999267578125,2.2849846620916816,185.8300018310547,1.4383502468220215,186.25999450683597,-0.0491971997808317
9775,2018-12-19,184.6499938964844,191.88999938964844,183.13999938964844,185.47000122070312,133200.0,-0.0017300498573111778,-3.5572960128428264,-0.35652445051845405,52.784393557565835,46.46078178206867,-3.693541818199151,-2.629813605837626,-16.1773624407532,-26.404158724032612,15.428208840279606,8.75,-1.2417932228931932,2.6274932861328466,-3.6613422612283557,8.916328833494049,-0.5169244875477546,5.771911059813448,-9.63221475686251,36.04230947056573,-9.874768985894981,3.1444177736805976,12,-2.129997253417997,-3.4849929809570597,-17.85498809814456,-23.149993896484403,-27.339996337890653,2,-0.0643920919721993,-5.09563930924217,184.97000122070312,-1.3005647053781033,181.92999267578125,2.2849846620916816,185.8300018310547,-0.0643920919721993
9776,2018-12-20,187.1499938964844,187.8999938964844,180.75999450683597,184.82000732421875,129600.0,0.01353912852768091,2.7284722830893227,-2.841421659843825,61.72208599142646,50.14018655373321,-5.321912918042386,-5.01769598169497,-17.794532190126603,-28.534324201432156,13.21877091671341,7.1399993896484375,-0.94436160551885,4.8929939270019815,-1.8012278766511542,11.587215730655117,1.5458830251754136,8.24010482882855,-11.119881541860906,58.12713060427298,13.015667505690445,3.3471109018265617,12,-4.629997253417997,-5.98499298095706,-18.91999053955081,-24.214996337890653,-30.819992065429716,3,-0.09137051243605632,-3.5572960128428264,184.6499938964844,-5.09563930924217,184.97000122070312,-1.3005647053781033,181.92999267578125,-0.09137051243605632
9777,2018-12-21,180.9499969482422,194.3800048828125,180.16000366210938,187.57000732421875,483700.0,-0.033128491319489584,-2.468294271439072,-2.8412225438446783,51.01907026591546,51.95981281757923,1.8432129747125998,1.1922334920885191,-10.766836750568416,-21.98752980176809,11.276785988959078,14.220001220703125,-0.6566478434342287,-1.2745025634765739,-7.988437275479271,5.439432148526123,-4.631469919477922,2.0824647925247746,-3.968291371517182,5.555507864392084,-37.053210742330265,3.356967356001343,12,5.2400054931640625,1.4600067138671875,-12.719993591308594,-18.014999389648438,-21.879989624023438,4,-0.07001933342153832,2.7284722830893227,187.1499938964844,-3.5572960128428264,184.6499938964844,-5.09563930924217,184.97000122070312,-0.07001933342153832
9778,2018-12-24,170.7100067138672,180.72999572753903,170.6999969482422,180.72999572753903,99600.0,-0.05659016527811267,1.001997959401227,1.5135911342425548,39.593280310033464,51.52789519466933,12.331187270823023,10.994915795999077,0.3143395603763395,-11.435849477569377,8.297553759098877,10.25,-0.5513949105871347,-10.878993225097645,-19.3044246520505,-2.45356179814479,-15.091708938574072,-6.666277511621217,23.669998168945312,0.04227095553623864,-44.438809799405774,4.212715713476428,12,11.829994201660156,11.699996948242188,-2.410003662109375,-7.705009460449219,-13.910003662109375,0,-0.02009260031440019,-2.468294271439072,180.9499969482422,2.7284722830893227,187.1499938964844,-3.5572960128428264,184.6499938964844,-0.02009260031440019
9779,2018-12-26,174.9600067138672,175.13999938964844,170.38999938964844,171.35000610351562,110300.0,0.024896021515151023,1.392955564865457,-0.36027989705636115,45.86483407424964,50.69235242729093,8.172448106283468,6.223649893485543,-3.0699771550063133,-15.390829743459733,8.523426427306385,4.75,0.11956256614229233,-6.095493316650391,-14.790487486253227,2.5995008529524455,-10.442990401451794,-1.7479962318489868,19.419998168945312,19.049630170034646,-28.039467991565786,4.3474970848014145,12,7.424995422363281,7.424995422363281,-5.3800048828125,-11.470008850097656,-19.310012817382812,2,-0.07521721054590202,1.001997959401227,170.7100067138672,-2.468294271439072,180.9499969482422,2.7284722830893227,187.1499938964844,-0.07521721054590202
9780,2018-12-27,175.25,175.58999633789062,170.60000610351562,173.97000122070312,145700.0,0.001657483281919836,4.091848968470222,0.3545702390261428,46.80801531294585,49.28955678750675,7.268869558400667,5.357756899317508,-2.5120769961463907,-15.393895667767907,8.21026761292413,4.989990234375,0.6427357924594332,-5.265499877929699,-13.995854112306063,3.464854356446665,-9.63067699511788,-0.900322760741517,18.170404663085947,20.25843892256055,-27.780058857450364,4.365177117188187,12,7.135002136230469,7.135002136230469,-4.897502899169922,-11.365005493164062,-18.729995727539062,3,-0.0922111478579708,1.392955564865457,174.9600067138672,1.001997959401227,170.7100067138672,-2.468294271439072,180.9499969482422,-0.0922111478579708
9781,2018-12-28,173.10000610351562,180.0,172.22000122070312,175.4199981689453,102300.0,-0.012268153474946475,-2.8137231802593243,-1.8124955296473786,46.63605798271394,48.34140061157288,8.22025353107918,7.070877581475372,0.3767596997826388,-12.979816338510375,8.67743067262352,7.779998779296875,0.7796538168863094,-6.907994079589855,-16.134975021883463,2.3189868627037526,-11.521484550736659,-2.2945036084430512,19.39918234863282,11.29639888844295,-39.46403761585961,4.613490471146797,12,9.284996032714844,9.284996032714844,-0.8350067138671875,-8.69500732421875,-15.850006103515625,4,-0.0912189947323242,4.091848968470222,175.25,1.392955564865457,174.9600067138672,1.001997959401227,170.7100067138672,-0.0912189947323242
9782,2018-12-31,176.86000061035156,177.22000122070312,171.2100067138672,174.4600067138672,108500.0,0.021721515738060804,2.8525666105872687,-1.0344836658050682,49.41228402612927,49.09832377159418,3.412964805256536,3.132842703696724,-2.5919146907777133,-16.44191920497616,9.369146871537593,6.0099945068359375,0.4203112202209809,-2.932999420166027,-12.246937817191707,6.380938976859653,-7.589968618678881,1.7239697783468273,14.754820279296894,62.57256781604463,10.143365054428166,4.656969198512843,12,5.525001525878906,5.525001525878906,-4.177497863769531,-12.455001831054688,-17.029998779296875,0,-0.11608050835941963,-2.8137231802593243,173.10000610351562,4.091848968470222,175.25,1.392955564865457,174.9600067138672,-0.11608050835941963
9783,2019-01-02,172.6199951171875,176.32000732421875,170.69000244140625,176.22000122070312,172700.0,-0.02397379553619594,1.9631461865257511,-1.500006357844945,42.41407415863199,48.472677297734656,6.921316379905392,7.132069824671021,2.3884033419489867,-11.922459860754543,9.947809520124512,6.1699981689453125,-0.4645121014941651,-6.788004302978521,-16.631726679799755,3.055718073842712,-11.709865491389138,-1.8661431145679046,18.145832912460946,23.20494886480015,-26.520680647134625,4.921861188410618,1,9.765007019042969,9.765007019042969,0.50750732421875,-8.214996337890625,-11.709991455078125,2,-0.07849605014627647,2.8525666105872687,176.86000061035156,-2.8137231802593243,173.10000610351562,4.091848968470222,175.25,-0.07849605014627647
9784,2019-01-03,171.66000366210938,173.9199981689453,169.3300018310547,172.35000610351562,202900.0,-0.005561299283008414,1.3968733316866002,0.1916670198787776,36.08989452915649,46.61773296124472,6.475725615847523,7.920036781318657,3.9786937686074566,-10.690390153336011,9.94326666303261,4.589996337890625,-1.2937506127613574,-7.380995941162098,-17.818184824943017,3.0561929426188215,-12.599590383052544,-2.1624014992716525,18.29079122193906,21.83694686880156,-21.313085234872858,5.218594441890457,1,10.194999694824219,10.194999694824219,2.4899978637695312,-7.2400054931640625,-11.990005493164062,3,-0.08656647030954023,1.9631461865257511,172.6199951171875,2.8525666105872687,176.86000061035156,-2.8137231802593243,173.10000610351562,-0.08656647030954023
9785,2019-01-04,171.91000366210938,173.25,169.69000244140625,172.3000030517578,250800.0,0.0014563672064931144,2.109177288991651,0.5652145068553738,33.12955983417315,43.4407856104388,4.725440829154053,7.531655123327425,4.298811647956029,-10.655314234150836,9.839023461119687,3.55999755859375,-1.5168572710164767,-6.797995758056629,-17.712518367156747,4.1165268510434885,-12.255257062606688,-1.3407344535065704,16.803543638759436,24.179965077816977,-12.159787474981659,5.457261304550057,1,9.944999694824219,9.944999694824219,1.6474990844726562,-6.700004577636719,-12.550003051757812,4,-0.09458443033707442,1.3968733316866002,171.66000366210938,1.9631461865257511,172.6199951171875,2.8525666105872687,176.86000061035156,-0.09458443033707442
9786,2019-01-07,172.16000366210938,174.25,170.30999755859375,171.22000122070312,167900.0,0.0014542492855236233,-1.855064130915524,-2.4102664423490747,33.86068344257092,41.534298185622745,2.3752854019523113,7.1886970639369,4.586844257578491,-10.599923281403392,10.403206844735843,3.94000244140625,-2.1917845170703174,-6.254995727539068,-17.555095855118253,5.045104400040117,-11.90504579132866,-0.6049456637494757,15.39053091057059,35.868213561177306,5.509794517694637,5.650050063789586,1,2.8699951171875,9.694999694824219,3.484996795654297,-5.485008239746094,-13.980010986328125,0,-0.09084571942937658,2.109177288991651,171.91000366210938,1.3968733316866002,171.66000366210938,1.9631461865257511,172.6199951171875,-0.09084571942937658
9787,2019-01-08,178.61000061035156,179.1999969482422,171.1999969482422,172.7100067138672,227000.0,0.037465130175655004,1.2598912916977374,6.276572949808454,46.30290239977707,42.279811751149815,-4.963513165471255,0.9927991516730117,-1.3393374403800067,-16.71733481648596,11.26358343815976,8.0,-2.925405488870865,0.06600112915037926,-11.17822757375626,11.310229832057018,-5.55611322230294,5.688115480603699,7.847301997830897,94.02232391317791,61.781715946025976,5.622114351453324,1,-3.9449996948242188,3.2450027465820312,-2.9650001525878906,-11.935005187988281,-19.6300048828125,1,-0.11959017153216234,-1.855064130915524,172.16000366210938,2.109177288991651,171.91000366210938,1.3968733316866002,171.66000366210938,-0.11959017153216234
9788,2019-01-09,174.97999572753906,180.11000061035156,173.17999267578125,178.60000610351562,239500.0,-0.020323637368612868,1.0873519793914408,-0.6135617154000135,39.01955266129998,41.519224927488736,-0.7421590873399282,4.671730043485354,2.834682033174545,-12.790998300010017,11.852779633002813,6.9300079345703125,-4.3267708698743945,-3.4430038452148324,-14.790674881547403,7.904667191117738,-9.116839363381132,2.2308316729514672,10.449668834015739,52.41182315655972,21.779767968774287,5.673835518166289,1,-0.2599945068359375,6.875007629394531,0.6650047302246094,-8.305000305175781,-15.44000244140625,2,-0.08658129081266175,1.2598912916977374,178.61000061035156,-1.855064130915524,172.16000366210938,2.109177288991651,171.91000366210938,-0.08658129081266175
9789,2019-01-10,174.3800048828125,175.99000549316406,172.49000549316406,175.42999267578125,103200.0,-0.00342891107198795,2.2257864907814984,0.2900510451397524,38.78086265410489,40.6273190765064,-0.26048657858854085,5.101689577586512,3.8220650135244796,-11.894836910646177,12.785097933343048,3.5,-5.053287924560692,-3.7689949035644474,-15.234596516802355,7.6966067096734605,-9.501795710183387,1.9638059030544923,10.083679914912295,45.00962826830286,14.4397409100675,5.732800806618953,1,0.339996337890625,7.474998474121094,1.2649955749511719,-7.705009460449219,-14.580001831054688,3,-0.07724510175209187,1.0873519793914408,174.97999572753906,1.2598912916977374,178.61000061035156,-1.855064130915524,172.16000366210938,-0.07724510175209187
9790,2019-01-11,172.4600067138672,175.4199981689453,171.75,175.4199981689453,128200.0,-0.011010426168043708,1.4797356510263626,2.819072254839272,33.746402666964684,39.19513515253427,1.3657553083227185,6.439836287940409,5.91977023510762,-9.71349122001547,13.064136102983328,3.6699981689453125,-4.524485867126543,-5.109993743896496,-16.492261855613123,6.272274367820131,-10.801127799754795,0.5811403119618035,11.095657105857413,21.938862099515298,-4.932675618810322,5.6911340558583134,1,2.2599945068359375,9.394996643066406,4.129993438720703,-5.785011291503906,-12.960006713867188,4,-0.07416217121075563,2.2257864907814984,174.3800048828125,1.0873519793914408,174.97999572753906,1.2598912916977374,178.61000061035156,-0.07416217121075563
9791,2019-01-14,171.75,173.72000122070312,171.3000030517578,172.22000122070312,178300.0,-0.004116935441416114,-2.5328566336986547,0.1587846545627004,38.413092282697555,37.973002736597415,2.0831952912831184,6.331682703911952,6.67555741415822,-8.730359624532696,12.842799508110387,2.4199981689453125,-4.608212661457372,-5.094500732421864,-15.983612065543355,5.794610600699627,-10.53905639898261,0.3500549341388819,10.952124100404404,6.172871219983354,-22.428577560640097,5.4445556665607455,1,2.970001220703125,10.105003356933594,6.7975006103515625,-5.075004577636719,-10.800003051757812,0,-0.07213973443754551,1.4797356510263626,172.4600067138672,2.2257864907814984,174.3800048828125,1.0873519793914408,174.97999572753906,-0.07213973443754551
9792,2019-01-15,176.75,176.92999267578125,170.52999877929688,172.49000549316406,110300.0,0.02911208151382816,1.7705722070844687,-9.063794558794884,58.763780409667326,39.789636764490226,-3.2788559523851006,0.6498724503086919,1.8832212572184233,-13.39249488170978,12.686421799880948,6.399993896484375,-4.655081120380231,0.35949935913086506,-9.675889815412717,10.394888533674447,-4.658195228140926,5.377193946402656,5.149796764243433,64.92693143899272,31.361600980329186,5.017694587271793,1,-2.029998779296875,5.105003356933594,1.7975006103515625,-10.075004577636719,-18.410003662109375,1,-0.1050636906603607,-2.5328566336986547,171.75,1.4797356510263626,172.4600067138672,2.2257864907814984,174.3800048828125,-0.1050636906603607
9793,2019-01-16,175.77000427246094,178.25,174.1999969482422,176.83999633789062,124200.0,-0.005544530283106419,1.0822641065369605,-0.25117217022526445,51.298490361857205,41.47948074590142,-2.0171682104397917,1.2065770526793358,3.1150334388305225,-12.044649260457305,12.872297886083702,4.0500030517578125,-4.549638181544509,-0.31249694824219887,-10.004269816679027,9.37927592019463,-5.158383382460613,4.533389485976215,5.375604795791162,67.87570809071467,31.132761847214866,4.8458864342184125,1,-0.8700027465820312,6.084999084472656,2.777496337890625,-9.095008850097656,-19.69000244140625,2,-0.09552260418049319,1.7705722070844687,176.75,-2.5328566336986547,171.75,1.4797356510263626,172.4600067138672,-0.09552260418049319
9794,2019-01-17,175.8699951171875,177.3699951171875,174.55999755859375,176.00999450683594,112000.0,0.0005688731996136287,-1.0362341675927,0.13084152132681146,50.999993108927185,43.46508444309631,-1.628414775869146,0.4109508060101916,3.355419165582589,-11.910270856251515,12.892795272500967,2.80999755859375,-4.87873423176427,0.24249420166015057,-8.50046312497929,8.985451528299592,-4.12898446165957,4.613972864979871,4.566677516832755,69.17092608185193,29.08937073663109,4.3714786633197145,1,-0.6599960327148438,5.985008239746094,3.3550033569335938,-9.194999694824219,-21.389999389648438,3,-0.09285268826085724,1.0822641065369605,175.77000427246094,1.7705722070844687,176.75,-2.5328566336986547,171.75,-0.09285268826085724
9795,2019-01-18,172.75999450683594,176.94000244140625,172.24000549316406,175.72999572753906,107100.0,-0.017683520195012625,-1.344150259895433,21.214386920980928,49.46806656771045,45.199238123667364,1.8046108100905656,2.7241801130625163,6.655461289914541,-8.584799516910039,12.283868898746727,4.6999969482421875,-4.555730727770907,-2.2730064392089844,-9.989500018569856,5.443487140151888,-6.13125322888942,1.5852403504714516,7.010277879006395,28.88595045242698,-14.2238434325706,3.8582467896804338,1,2.5600051879882812,9.095008850097656,6.122505187988281,-6.084999084472656,-17.5,4,-0.0750173180548771,-1.0362341675927,175.8699951171875,1.0822641065369605,175.77000427246094,1.7705722070844687,176.75,-0.0750173180548771
9796,2019-01-22,170.0500030517578,173.32000732421875,169.10000610351562,173.1199951171875,143100.0,-0.015686452542523655,1.4322658094815115,1.033666937248898,38.98414190340601,44.38604251295947,4.675501890874983,4.308285796623579,9.348356709193126,-5.695262453946157,11.996391249749145,4.220001220703125,-3.881899754071071,-4.127998352050781,-9.676323144662945,1.4203264405613822,-6.902160748356863,-1.3538359557446995,9.093853100797276,10.382487234305115,-29.01516432742332,2.774162396306076,1,4.555000305175781,11.69000244140625,8.879993438720703,-3.3750076293945312,-13.279998779296875,1,-0.062040593133930844,-1.344150259895433,172.75999450683594,-1.0362341675927,175.8699951171875,1.0822641065369605,175.77000427246094,-0.062040593133930844
9797,2019-01-23,168.27999877929688,171.35000610351562,167.02999877929688,169.61000061035156,179100.0,-0.01040872826048822,-1.2558774197917952,0.4332264718308109,42.36990045293539,44.758303378696745,5.39325704523597,5.354968952302642,11.050686029959536,-3.7337441051100484,10.442160533118761,4.32000732421875,-3.114785647284066,-5.264502716064442,-10.437786955314806,-0.09121847681407758,-7.85114483568961,-2.677860596439274,10.060349369335057,11.14081875226094,-29.05322834461161,2.58664211962518,1,4.3600006103515625,12.425003051757812,11.599998474121094,-1.6050033569335938,-11.330001831054688,2,-0.043558366319387476,1.4322658094815115,170.0500030517578,-1.344150259895433,172.75999450683594,-1.0362341675927,175.8699951171875,-0.043558366319387476
9798,2019-01-24,167.27999877929688,168.22000122070312,164.91000366210938,167.9199981689453,292700.0,-0.0059424768674470885,4.3386820894604075,0.48120188612140474,42.31037941262194,45.15047190742086,5.795619737151412,6.4136573796628795,11.956455812161948,-2.5775559936964214,10.902810110620273,3.3699951171875,-2.4038587887404788,-6.0930023193359375,-11.855768788335325,-0.3302358503365497,-8.974385553835646,-3.2116190848362294,9.929314432401554,19.020840630043914,-22.524691389618965,2.881383234499699,1,4.3000030517578125,12.365005493164062,12.947498321533203,-0.6050033569335938,-10.240005493164062,3,-0.05344334353565705,-1.2558774197917952,168.27999877929688,1.4322658094815115,170.0500030517578,-1.344150259895433,172.75999450683594,-0.05344334353565705
9799,2019-01-25,161.8000030517578,167.63999938964844,161.5500030517578,167.63999938964844,168300.0,-0.032759419939793144,1.0856164920439997,9.125002980235081,35.004438224040456,45.29025363598484,10.396817491264045,11.443923645855136,17.267251689126397,3.0398439565640274,11.67419594525047,6.089996337890625,-2.9791058177712557,-10.914997863769543,-18.59958845571893,-3.2304072718201553,-14.757293159744222,-7.072702567794863,13.933393013989928,1.6244315134161347,-40.377888038390545,3.842295295974693,1,8.099998474121094,16.165000915527344,18.622493743896484,4.874992370605469,-5.160003662109375,4,-0.03535229365152337,4.3386820894604075,167.27999877929688,-1.2558774197917952,168.27999877929688,1.4322658094815115,170.0500030517578,-0.03535229365152337
9800,2019-01-28,159.08999633789062,164.39999389648438,158.86000061035156,161.25,226500.0,-0.016749114108485452,-3.2290103899734426,0.36986387270399496,31.932522118293846,44.570190284384424,12.304826123296465,13.577304192240433,19.719886638286198,5.853251522775224,12.574057324975943,5.5399932861328125,-3.003746169170171,-12.817004394531239,-22.51408668118671,-3.119922107875766,-17.665545537858975,-7.968463251203502,14.657724705898517,1.590564458856689,-39.48625774405958,4.84854114332773,1,9.465003967285156,17.530006408691406,21.647499084472656,7.769996643066406,-5.2599945068359375,0,-0.028977312945311806,1.0856164920439997,161.8000030517578,4.3386820894604075,167.27999877929688,-1.2558774197917952,168.27999877929688,-0.028977312945311806
9801,2019-01-29,157.30999755859375,159.1999969482422,156.17999267578125,158.6699981689453,114500.0,-0.0111886279481479,1.4958731880174279,0.6296288447138275,16.19045496886963,39.839820790962456,13.210308022678703,14.8764236873061,21.192345022467492,7.730703502658571,12.936811983448287,3.0200042724609375,-3.0628902668721594,-13.807502746582031,-25.467977545086512,-2.1470279480775503,-19.63774014583427,-7.977265347329791,14.055688215845379,7.448937920823351,-25.818157668074942,5.8302373992522405,1,9.904998779296875,17.970001220703125,24.532501220703125,10.700004577636719,-4.30999755859375,1,-0.013031613270442222,-3.2290103899734426,159.08999633789062,1.0856164920439997,161.8000030517578,4.3386820894604075,167.27999877929688,-0.013031613270442222
9802,2019-01-30,156.3300018310547,158.6300048828125,155.75999450683594,156.63999938964844,129000.0,-0.00622971039824749,-2.9586016752957023,0.22793927902254035,17.677626206423824,36.104169218136526,12.280543733404443,15.009022876109213,21.86125666617329,8.761289904695104,13.543912993328396,2.8700103759765625,-2.7751702534253013,-13.760998535156261,-26.82329021266466,-0.6987068576478634,-20.292144373910446,-7.229852696402077,12.302259185626014,4.574695161154034,-25.185504754640824,6.531145838754196,1,10.234992980957031,18.73999786376953,25.512496948242188,11.680000305175781,-5.1100006103515625,2,0.002814574529857339,1.4958731880174279,157.30999755859375,-3.2290103899734426,159.08999633789062,1.0856164920439997,161.8000030517578,0.002814574529857339
9803,2019-01-31,159.07000732421875,161.14999389648438,155.4499969482422,158.22000122070312,563200.0,0.01752706109557378,1.2754573087161245,-2.741976767080134,25.298479536770785,33.24844548789692,7.7360512778893735,11.80719855419008,18.749839324299728,6.10460825073784,14.064870439239934,5.6999969482421875,-2.746067954509755,-10.343493652343739,-24.232889972036844,3.5459026673493668,-17.28819181219029,-3.398795492497186,6.987800390492993,29.696551689607002,1.7882482044299337,6.944698159846553,1,7.124992370605469,9.019989013671875,25.229995727539062,10.18499755859375,-5.9300079345703125,3,-0.013327530510861996,-2.9586016752957023,156.3300018310547,1.4958731880174279,157.30999755859375,-3.2290103899734426,159.08999633789062,-0.013327530510861996
9804,2019-02-01,156.8000030517578,165.11000061035156,156.41000366210938,158.97999572753906,318900.0,-0.014270473174959886,-4.878393286113431,-2.56467884967508,25.015945290369828,30.531543123747962,7.841074932387983,13.60434991684994,20.620199473926732,8.450212684302244,14.576640632179425,8.699996948242188,-4.18104141765977,-11.870497894287098,-26.80446054937599,3.063464760801793,-19.33747922183153,-4.403516566742667,-1.350006103515625,13.975213164886474,-14.081430757818259,7.466981327544443,2,7.584999084472656,10.979995727539062,25.674999237060547,12.455001831054688,-5.910003662109375,4,0.001530549934337655,1.2754573087161245,159.07000732421875,-2.9586016752957023,156.3300018310547,1.4958731880174279,157.30999755859375,0.001530549934337655
9805,2019-02-04,155.64999389648438,158.0,154.9600067138672,157.22999572753906,204100.0,-0.007334241918948381,-1.054066036033714,0.7247739171822941,24.669592948499428,28.941037684313894,7.050197006100035,14.201878815082125,21.35766587986288,9.65281729523059,15.210986472678357,3.0399932861328125,-5.388355590605897,-12.207506561279303,-28.136164765405482,3.721151642846877,-20.171835663342392,-4.243177459216213,9.460006713867188,6.79790736481306,-23.034360725319882,7.964329102063084,2,7.505012512207031,11.885009765625,26.735008239746094,13.605010986328125,-3.649993896484375,0,0.006360459569452193,-4.878393286113431,156.8000030517578,1.2754573087161245,159.07000732421875,-2.9586016752957023,156.3300018310547,0.006360459569452193
9806,2019-02-05,156.52000427246094,157.80999755859375,155.02999877929688,155.92999267578125,137700.0,0.0055895304214093056,-1.3263594052262961,-0.373424628429602,13.417741357816567,25.724131118189586,4.536148089979378,12.7539851608513,20.073814826565894,8.847222580512465,15.685630987447002,2.779998779296875,-6.71548271862639,-10.555496215820312,-27.117831607694143,6.006839176053518,-18.836663911757228,-2.2743285198833973,8.589996337890625,15.369443316947038,-9.609521891830838,8.281167695936913,2,5.069999694824219,11.014999389648438,25.86499786376953,12.735000610351562,-5.6699981689453125,1,-0.017186317198941814,-1.054066036033714,155.64999389648438,-4.878393286113431,156.8000030517578,1.2754573087161245,159.07000732421875,-0.017186317198941814
9807,2019-02-06,157.25,158.02999877929688,155.91000366210938,156.25999450683594,109200.0,0.004663913286562016,-1.5088889892104194,1.6779424315307627,16.20438305784917,22.823464856548163,2.3210959730446064,10.90058104259171,18.95765316938548,8.150934690859003,15.293683858707151,2.1199951171875,-7.872658242380851,-8.757500457763683,-24.938452971733028,7.423452056205662,-16.84797671474837,-0.6670242007789966,7.657000732421864,22.561523775161984,2.8844214174756893,8.090476256984672,2,4.0500030517578125,10.285003662109375,25.13500213623047,12.330001831054688,-5.05999755859375,2,-0.027027027027026973,-1.3263594052262961,156.52000427246094,-1.054066036033714,155.64999389648438,-4.878393286113431,156.8000030517578,-0.027027027027026973
9808,2019-02-07,159.8300018310547,160.0800018310547,155.5399932861328,157.1699981689453,164800.0,0.016407006874751495,1.873419799704482,2.6868574775357965,23.159333209751523,21.50734207718273,-1.5945015108985103,7.512557425705211,15.95483058984314,5.621103308459453,14.564586056873285,4.540008544921875,-8.473271209920227,-5.419998931884777,-21.24695805994085,10.406960196171298,-13.333478495912829,2.4934806321432745,4.878059020996091,47.98027631203115,33.13601446058634,7.913479564028043,2,0.2050018310546875,7.7050018310546875,22.55500030517578,10.425003051757812,-6.3300018310546875,3,-0.053869739796741034,-1.5088889892104194,157.25,-1.3263594052262961,156.52000427246094,-1.054066036033714,155.64999389648438,-0.053869739796741034
9809,2019-02-08,160.91000366210938,161.75,159.25999450683594,159.25999450683594,144600.0,0.006757190882074049,-2.0181717297822166,0.6203033397198352,28.725346938574248,21.15098927943611,-3.1447279922677183,5.661967201079193,14.384594055976606,4.600615982953968,13.947570462405942,2.4900054931640625,-9.153593530319853,-3.6664970397949332,-18.996183206511006,11.66318912692114,-11.331340123152984,3.9983460435631173,3.60309610717772,87.62890768086402,71.48079423174784,7.6648430833580425,2,-0.875,6.625,21.474998474121094,9.824996948242188,-6.05999755859375,4,-0.048287888233331744,1.873419799704482,159.8300018310547,-1.5088889892104194,157.25,-1.3263594052262961,156.52000427246094,-0.048287888233331744
9810,2019-02-11,159.6699981689453,162.47000122070312,158.38999938964844,160.83999633789062,181000.0,-0.007706205114306752,-1.1876710479486519,-0.7090858648911084,30.326021695446997,22.721607804611374,-2.0269528569113504,6.213201752766338,15.09630842873662,5.896084415500923,13.434523132422205,4.0800018310546875,-9.870072336818026,-4.267002105712891,-19.27571153859924,10.741707327173458,-11.771356822156065,3.2373526107302837,4.652039739233373,62.36556272918939,43.60906834982218,7.504354716443168,2,0.3650054931640625,7.8650054931640625,22.18500518798828,12.31500244140625,-6.089996337890625,0,-0.05498840658848658,-2.0181717297822166,160.91000366210938,1.873419799704482,159.8300018310547,-1.5088889892104194,157.25,-0.05498840658848658
9811,2019-02-12,159.36000061035156,162.27999877929688,155.2899932861328,159.83999633789062,161600.0,-0.0019414890846666255,1.6082107079109411,0.41025340062861093,32.102753008127195,24.3243996714673,-1.5595890648288844,5.847165731964623,14.953786727189424,6.308366637095844,13.242190811805035,6.9900054931640625,-9.882843167747353,-3.9574996948242074,-18.627352860013048,10.712353470364633,-11.292426277418627,3.3774268877702127,4.774796673940898,56.68527613489774,35.438445398024115,7.3349265825944165,2,0.6750030517578125,8.175003051757812,22.49500274658203,13.31500244140625,-3.4199981689453125,1,-0.04618474260895222,-1.1876710479486519,159.6699981689453,-2.0181717297822166,160.91000366210938,1.873419799704482,159.8300018310547,-0.04618474260895222
9812,2019-02-13,158.17999267578125,164.39999389648438,156.9199981689453,159.1699981689453,182400.0,-0.007404668235760914,-3.2621124978807203,2.0625298025876595,31.872524249888755,25.054849084035965,-0.10008818430080169,5.865342340064956,15.725610776495898,7.6265102281051895,12.283166417859725,7.4799957275390625,-9.546466960660183,-4.209007263183594,-17.59353477550573,9.175520249138543,-10.901271019344676,2.483256492977489,-3.2199859619140625,31.723372074910433,9.773824925303497,6.692263756161072,2,1.855010986328125,9.355010986328125,20.262508392333984,15.740013122558594,-3.6699981689453125,2,-0.0463395303557117,1.6082107079109411,159.36000061035156,-1.1876710479486519,159.6699981689453,-2.0181717297822166,160.91000366210938,-0.0463395303557117
9813,2019-02-14,158.97999572753906,160.0399932861328,156.75,157.4499969482422,215000.0,0.005057548924013222,-1.2457348192896573,-1.5454447372882663,43.0950018232794,27.06363314324814,-1.0216383036256502,3.9452545321033767,14.545383813017992,6.982033731126677,11.061969339083547,3.2899932861328125,-8.52174131673226,-2.5695037841796875,-14.44088735850903,9.301879790149655,-8.505195571344359,3.366188002984984,-3.831189270019536,40.50496371222361,15.324125974053722,5.935691787164672,2,0.7000045776367188,8.555007934570312,19.280006408691406,14.940010070800781,-4.1100006103515625,3,-0.04270973373134035,-3.2621124978807203,158.17999267578125,1.6082107079109411,159.36000061035156,-1.1876710479486519,159.6699981689453,-0.04270973373134035
9814,2019-02-15,159.5399932861328,161.47999572753906,158.72000122070312,159.58999633789062,171300.0,0.003522440392774273,-2.266290460927272,-0.032681759250024936,51.23151639669435,30.014957970825353,-1.2874877607173119,2.212565922986812,13.646384461837897,6.610180948585196,9.721042240657829,2.7599945068359375,-7.522509426215322,-1.1930061340331974,-10.98069308992865,8.594680821862255,-6.086849611980938,3.700837343914543,-4.206163079833999,46.65202760986411,17.723492663139194,4.893843477947728,2,0.1750030517578125,7.065010070800781,18.747509002685547,14.380012512207031,-3.019989013671875,4,-0.03785880368755046,-1.2457348192896573,158.97999572753906,-3.2621124978807203,158.17999267578125,1.6082107079109411,159.36000061035156,-0.03785880368755046
9815,2019-02-19,159.8000030517578,161.5800018310547,158.3699951171875,159.8000030517578,155900.0,0.0016297466250903003,-1.244747484447859,-0.0,57.43283190508421,34.90552358718842,-1.0023154885013241,0.9822014706506366,13.057266827181252,6.555309916271938,8.917822425364921,3.2100067138671875,-6.889651005994381,-0.28499679565430824,-8.2700905166121,7.700096925303484,-4.27754365613319,3.7075500648245736,-4.284849571655286,49.50614120157512,17.12277948391666,3.992546860478891,2,0.04499053955078125,6.805000305175781,18.487499237060547,14.120002746582031,-1.80999755859375,1,-0.030976200586422586,-2.266290460927272,159.5399932861328,-1.2457348192896573,158.97999572753906,-3.2621124978807203,158.17999267578125,-0.030976200586422586
9816,2019-02-20,159.5,160.72000122070312,156.42999267578125,159.8699951171875,155200.0,-0.0018773657448595271,3.1449211263452748,-100.0,59.863060654198236,39.756487764560546,-0.26278036388936243,0.47568830530184414,13.035621411898887,7.075639382172028,9.011522626884474,4.290008544921875,-6.037005013138298,-0.05749969482423012,-6.519436604524969,6.404437214876509,-3.2884681496745998,3.1734687600261395,-3.807149711569849,38.519533927347496,2.5103927817957015,3.230968454850375,2,0.34499359130859375,7.105003356933594,18.78750228881836,16.31000518798828,-1.8000030517578125,2,-0.03711597598084837,-1.244747484447859,159.8000030517578,-2.266290460927272,159.5399932861328,-1.2457348192896573,158.97999572753906,-0.03711597598084837
9817,2019-02-21,160.9499969482422,162.55999755859375,158.72999572753906,159.44000244140625,152300.0,0.009090889957631187,-1.6143286411382087,-4.081120092378753,56.35989159891599,43.445438696689926,-1.2658566998238712,-1.6354613441465062,11.338347033302483,5.864461053806366,9.428010593508098,3.8300018310546875,-4.977861398459083,1.7589973449707088,-3.298869855810665,6.8168645457520824,-0.7699362554199638,4.287930945361381,-5.083003787650966,73.73573690184598,35.4026341058412,2.5289336003906815,2,-1.1050033569335938,5.655006408691406,17.337505340576172,18.775009155273438,-4.2599945068359375,3,-0.03112764586411909,3.1449211263452748,159.5,-1.244747484447859,159.8000030517578,-2.266290460927272,159.5399932861328,-0.03112764586411909
9818,2019-02-22,158.33999633789062,160.41000366210938,157.77999877929688,160.41000366210938,131400.0,-0.016216220315871666,1.5410585286746277,-1.3708707646601117,55.0925566173213,46.37512866099516,1.2410715263568761,0.2850505819912428,13.62147765873587,8.73805068856251,9.631767529308025,3.1699981689453125,-3.7236081080787926,-0.4040031433105469,-3.7383764262955026,2.930370139674409,-2.071189784803039,1.2631834981819452,-2.3023431625815363,31.158273094768703,-9.832276665331563,1.6671866414924799,2,1.5049972534179688,8.265007019042969,19.947505950927734,21.385009765625,-5.0,4,-0.0241884673464412,-1.6143286411382087,160.9499969482422,3.1449211263452748,159.5,-1.244747484447859,159.8000030517578,-0.0241884673464412
9819,2019-02-25,156.0800018310547,159.41000366210938,154.75999450683594,158.5500030517578,148700.0,-0.014273048876502492,1.2195734824979243,1.193233082706767,51.3247296340623,48.708318431952414,3.0663372365374926,2.207736782046112,15.442295993685264,11.219393756166198,9.425965892685293,4.6500091552734375,-2.625549471934221,-2.3779975891113168,-5.5876055209749325,0.831610342752299,-3.9828015550431246,-0.7731936231795089,8.319992065429688,16.923164202112364,-27.219658947250377,1.604803965931806,2,3.4999923706054688,9.984992980957031,22.297500610351562,23.645004272460938,-3.040008544921875,0,-0.007752477573500616,1.5410585286746277,158.33999633789062,-1.6143286411382087,160.9499969482422,3.1449211263452748,159.5,-0.007752477573500616
9820,2019-02-26,154.47999572753906,157.24000549316406,154.07000732421875,156.22000122070312,120900.0,-0.01025119223952542,-1.476578192893885,0.704455317098484,43.985831656908005,50.028660504039166,4.305488132023299,3.6308189994639406,16.44072457923386,13.058121599012736,8.784097976826702,3.1699981689453125,-1.8799031517357605,-3.7475036621093807,-7.39788237657919,-0.09712494763957125,-5.572693019344285,-1.922314304874476,9.727198181152346,4.829079798705966,-41.17902246789611,1.8251893572349034,2,4.7550048828125,11.025009155273438,24.052505493164062,25.245010375976562,-0.05999755859375,1,0.013205648636344547,1.2195734824979243,156.0800018310547,1.5410585286746277,158.33999633789062,-1.6143286411382087,160.9499969482422,0.013205648636344547
9821,2019-02-27,155.25999450683594,155.4600067138672,152.9499969482422,153.97999572753906,118200.0,0.00504918954472644,1.9880656118871591,-0.7356291599800058,44.15049216474445,51.392879161245354,3.2215191358812945,2.8347011539958373,14.984240486499289,12.54232547149573,7.754327867540925,2.510009765625,-1.450805359249614,-2.865004730224598,-6.732525562663966,1.00251610221477,-4.798765146444282,-0.931244314004914,8.541711938476567,24.037434046627425,-23.90640150704583,1.9337604162196858,2,2.4950027465820312,7.875007629394531,23.32750701904297,24.465011596679688,0.7400054931640625,2,0.017583479859056173,-1.476578192893885,154.47999572753906,1.2195734824979243,156.0800018310547,1.5410585286746277,158.33999633789062,0.017583479859056173
9822,2019-02-28,156.77000427246094,157.69000244140625,153.8000030517578,155.38999938964844,119900.0,0.009725684780689026,1.416147773260167,1.0781298428820065,40.401533150943,51.09360486431909,1.6656276730858508,1.4328061446836102,12.815206261083233,11.319318011069981,6.384582545795661,3.8899993896484375,-0.9824935838219631,-1.3769950866699219,-5.206340864476516,2.4523506911366724,-3.291667975573233,0.5376778022333895,6.380599603027349,51.206486411303764,3.1322932129110868,1.9146728889032991,2,0.9849929809570312,5.379997253417969,21.40250015258789,24.544998168945312,-0.6500091552734375,3,0.0059322105660273294,1.9880656118871591,155.25999450683594,-1.476578192893885,154.47999572753906,1.2195734824979243,156.0800018310547,0.0059322105660273294
9823,2019-03-01,156.9499969482422,157.5,155.02999877929688,156.99000549316406,110200.0,0.0011481321099438002,3.66039039557782,-0.028991596638655463,36.835104898936045,49.49400358679039,1.3045887775310234,1.1445244765955067,12.090421186826632,11.428531597099038,5.584125379595339,2.470001220703125,-0.5703318407772997,-1.0910018920898494,-4.930125202838099,2.7481214186583998,-3.0105635474639882,0.8285597632842894,5.588570511611323,61.919440291192196,18.070034063486567,1.9195616553741264,3,0.8050003051757812,3.6350021362304688,19.722503662109375,23.7550048828125,-1.2899932861328125,4,-0.0016565435609513512,1.416147773260167,156.77000427246094,1.9880656118871591,155.25999450683594,-1.476578192893885,154.47999572753906,-0.0016565435609513512
9824,2019-03-04,157.0399932861328,157.8699951171875,155.1699981689453,157.1199951171875,101400.0,0.0005734077071712917,2.4177136952301854,1.9996186117467583,40.532749786882505,47.616216684767984,0.9193537649999826,1.131438930772532,11.347442221069201,11.615393359477821,5.608060846765124,2.6999969482421875,-0.04396709881905281,-1.0130050659179801,-4.837267879875014,2.811257748039054,-2.9251364728964973,0.899126341060537,4.923259943024021,83.13003780583493,39.903405878828245,1.9121314069785194,3,0.7150039672851562,3.2550048828125,18.572509765625,22.605010986328125,-2.8199920654296875,0,-0.023560857784173828,3.66039039557782,156.9499969482422,1.416147773260167,156.77000427246094,1.9880656118871591,155.25999450683594,-0.023560857784173828
9825,2019-03-05,156.63999938964844,157.91000366210938,156.33999633789062,156.50999450683594,75900.0,-0.002547082995320582,-5.680864878903967,-1.6250238413122258,40.27182016035905,45.43941218545252,0.9207932993732868,1.6963786323655086,11.086658809281857,12.262552228012396,5.357177602144449,1.57000732421875,0.030458731629977365,-1.4624992370605412,-5.179935080671385,2.2549366065503023,-3.3212171588659487,0.3962186847448663,4.782458462653523,74.39510981083434,31.513042647270424,1.858717921805419,3,1.1149978637695312,2.3899993896484375,17.292503356933594,21.32500457763672,0.7400054931640625,1,-0.022982674396981206,2.4177136952301854,157.0399932861328,3.66039039557782,156.9499969482422,1.416147773260167,156.77000427246094,-0.022982674396981206
9826,2019-03-06,153.8300018310547,157.75999450683594,153.1300048828125,156.63999938964844,122900.0,-0.017939208181454114,-1.1995244757272405,-21.61455399061033,36.06665382882201,43.18460798877541,3.1758996641450494,4.526595899172719,13.109008043043929,15.321531765078305,5.367670267667894,4.6299896240234375,-0.22602483813750496,-4.137996673583984,-8.268243226053471,-0.007750121114497688,-6.203119949818728,-2.072873397349241,7.084108367003694,14.644291359947903,-28.424494690931457,2.065123276234744,3,2.8499984741210938,5.1999969482421875,18.75749969482422,22.790000915527344,3.089996337890625,2,0.0038353788654217347,-5.680864878903967,156.63999938964844,2.4177136952301854,157.0399932861328,3.66039039557782,156.9499969482422,0.0038353788654217347
9827,2019-03-07,153.0,155.5,152.8699951171875,153.3800048828125,89900.0,-0.005395578373367238,-7.218577150486363,0.13523317187601816,30.8823658538727,40.49458679283668,3.0839067414143813,5.293261322893585,13.325352265706329,16.397578289921967,5.452181397508816,2.6300048828125,-0.6867612289620126,-4.755498504638666,-9.441250953663229,-0.06974605561410385,-7.098374729150947,-2.412622280126385,7.436263403069404,2.5794575872988963,-39.1276655954423,2.3428762245122843,3,3.1399993896484375,5.989997863769531,18.24749755859375,22.279998779296875,1.899993896484375,3,0.019607843137254832,-1.1995244757272405,153.8300018310547,-5.680864878903967,156.63999938964844,2.4177136952301854,157.0399932861328,0.019607843137254832
9828,2019-03-08,151.22000122070312,153.8800048828125,150.72999572753906,152.8300018310547,91100.0,-0.01163397894965279,-1.4324286109851005,4.236789270799871,25.32624031958383,37.60586575789462,4.188151102184179,6.74074896089968,14.788473401972283,18.47293147293152,6.193189401557659,3.1500091552734375,-1.2602319455693873,-6.104997253417963,-11.51444057988678,-0.6955539269491453,-8.809718916652372,-3.400275590183554,8.610960719495722,6.82458149948252,-32.841921357041834,2.704721663234414,3,3.0999984741210938,6.6999969482421875,19.597496032714844,23.849998474121094,5.2700042724609375,4,0.03240308065685649,-7.218577150486363,153.0,-1.1995244757272405,153.8300018310547,-5.680864878903967,156.63999938964844,0.03240308065685649
9829,2019-03-11,153.13999938964844,153.22000122070312,150.16000366210938,151.1199951171875,100300.0,0.012696721025303503,1.8073269918596757,-1.2546605631533556,32.01941789168231,36.2762642284251,2.0196434242776036,4.436243515868739,12.430363641240149,16.84153397378276,7.063171859588505,3.05999755859375,-1.8765406980137982,-3.7964988708496037,-9.237825587072876,1.644827845373669,-6.51716222896124,-1.0758355127379673,5.780865929284431,38.451557774697584,0.028475993303423763,2.7206633581116355,3,0.8950042724609375,4.495002746582031,14.002498626708984,21.775001525878906,5.1800079345703125,0,0.016455558851407925,-1.4324286109851005,151.22000122070312,-7.218577150486363,153.0,-1.1995244757272405,153.8300018310547,0.016455558851407925
9830,2019-03-12,150.88999938964844,153.1300048828125,150.2100067138672,153.1300048828125,88700.0,-0.014692438350317083,1.6071348287818203,-1.108911265041584,28.969207340026742,34.58945480345646,4.142474406964908,6.318705125164854,14.197725160240537,19.350660577188506,8.109794064708133,2.92999267578125,-2.3890711356789325,-5.607498931884777,-11.516847118805288,0.3018492550357337,-8.562173025345032,-2.6528248384245217,6.979562530465614,9.605218512145811,-27.615730508098927,2.954674093460255,3,3.1450042724609375,6.3899993896484375,15.192501068115234,24.025001525878906,3.350006103515625,1,0.02206906915318818,1.8073269918596757,153.13999938964844,-1.4324286109851005,151.22000122070312,-7.218577150486363,153.0,0.02206906915318818
9831,2019-03-13,152.0,152.4199981689453,151.0500030517578,151.07000732421875,101900.0,0.007356356384396134,-1.8247286455875413,-0.41517428355392677,27.769494382746416,33.18589494032351,2.8177269685757267,4.879199179975586,12.67734474660682,18.458575453078595,8.53929200397683,1.529998779296875,-2.6759831751371053,-4.129498291015636,-10.202683050305325,1.943686468274052,-7.1660906706604806,-1.0929059113707922,4.944414929153481,34.456883890250936,1.7781896742822596,3.0365923796448415,3,2.035003662109375,5.279998779296875,13.34500503540039,22.670005798339844,3.25,2,0.03539476896587179,1.6071348287818203,150.88999938964844,1.8073269918596757,153.13999938964844,-1.4324286109851005,151.22000122070312,0.03539476896587179
9832,2019-03-14,150.85000610351562,152.57000732421875,150.60000610351562,152.17999267578125,71800.0,-0.007565749318976134,-1.1530225965146335,-1.430104351250246,29.941089741703692,32.41989325618658,3.3968758203238565,5.746519577371885,13.27392026146353,19.818816617437506,9.529248523613035,1.970001220703125,-2.7361870285228633,-4.912992858886724,-11.339566763192863,1.5135810454194143,-8.12627981103978,-1.6997059067336693,5.2802794735925715,18.548446639375864,-13.730920004587258,3.2132869521530667,3,3.18499755859375,6.42999267578125,13.71249771118164,23.81999969482422,1.9099884033203125,3,0.04023859343608094,-1.8247286455875413,152.0,1.6071348287818203,150.88999938964844,1.8073269918596757,153.13999938964844,0.04023859343608094
9833,2019-03-15,152.19000244140625,153.17999267578125,150.47999572753906,150.9199981689453,301100.0,0.008882971718086052,-1.5116143730083818,-0.9549000711319153,39.04224582059259,32.254281704376595,1.4646958508946284,4.080986170278521,11.52135509083854,18.690052224602766,10.447664541124238,2.6999969482421875,-2.8381070680428593,-3.2334968566894418,-9.661905568870765,3.194911855491881,-6.447701212780089,-0.019292500598794504,3.2238493059020925,66.3398823177421,30.791295440558493,3.214204356090657,3,1.845001220703125,5.089996337890625,12.227500915527344,22.480003356933594,0.6100006103515625,4,0.017806632575102732,-1.1530225965146335,150.85000610351562,-1.8247286455875413,152.0,1.6071348287818203,150.88999938964844,0.017806632575102732
9834,2019-03-18,153.5,153.69000244140625,151.97000122070312,152.6999969482422,106600.0,0.008607645295873434,1.915236703606481,0.629921543655609,47.19359374685932,33.02336765843218,-0.44729518126541734,2.4193264432598482,9.83645283878377,17.544525052110885,11.49618525981958,1.720001220703125,-2.975409441343203,-1.6214996337890568,-7.798218811695989,4.555219544117875,-4.709859222742523,1.4668599551644093,1.283389977084454,94.54015302654945,52.82939320429511,3.0883595889534616,3,0.45999908447265625,3.779998779296875,10.285003662109375,21.170005798339844,0.05999755859375,0,0.019478863147648573,-1.5116143730083818,152.19000244140625,-1.1530225965146335,150.85000610351562,-1.8247286455875413,152.0,0.019478863147648573
9835,2019-03-19,154.85000610351562,156.25999450683594,153.5,153.75,119000.0,0.008794828035932456,-2.4499799729157528,1.375002384176696,48.86303722115448,34.445188035358015,-2.3221084178970273,0.7161839121597211,8.111440027769731,16.330826809443522,12.34217184183375,2.7599945068359375,-3.062015161559856,-0.023993682861316756,-5.794727925638057,5.746740559915423,-2.9093608042496726,2.861373438527039,-4.69000244140625,75.60573181484591,30.351597360002707,2.88536712138837,3,-1.6400070190429688,2.42999267578125,8.93499755859375,19.81999969482422,-10.310012817382812,1,0.022408789692804243,1.915236703606481,153.5,-1.5116143730083818,152.19000244140625,-1.1530225965146335,150.85000610351562,0.022408789692804243
9836,2019-03-20,153.5800018310547,154.72000122070312,151.3800048828125,154.72000122070312,99100.0,-0.008201512576059944,4.859645835285299,-1.0363573311138854,41.03427099093907,35.57317749503205,-1.2195440895320075,1.6020758164826532,8.975888725909556,17.70798543726977,12.999782590331943,3.470001220703125,-3.2969331413124507,-0.9979980468750114,-6.36267312693667,4.366677033186647,-3.6803355869058407,1.684339493155818,-3.2979983520507687,53.63333491729101,8.75489396069468,2.6823375400308347,3,-0.37000274658203125,3.6999969482421875,10.205001831054688,21.090003967285156,-7.3899993896484375,2,0.004297458355518202,-2.4499799729157528,154.85000610351562,1.915236703606481,153.5,-1.5116143730083818,152.19000244140625,0.004297458355518202
9837,2019-03-21,155.94000244140625,156.9600067138672,153.05999755859375,153.38999938964844,73500.0,0.015366587981602509,-1.4299071640102485,-2.2368459798423257,47.47121878612694,38.03373065798128,-3.485148730094153,-1.2147885142697419,6.021459784414219,15.420292480609248,13.86913978524355,3.9000091552734375,-3.469540950409197,1.612502288818348,-2.899504172670021,6.124508750306717,-0.6435009419258222,3.868505519562518,-5.538439141845686,84.25922001346916,39.82052705655756,2.2560032307441804,3,-2.3799972534179688,1.339996337890625,7.845001220703125,18.730003356933594,-8.040008544921875,3,-0.004424794347848704,4.859645835285299,153.5800018310547,-2.4499799729157528,154.85000610351562,1.915236703606481,153.5,-0.004424794347848704
9838,2019-03-22,154.50999450683594,156.88999938964844,154.02000427246094,155.6199951171875,113300.0,-0.009170244402860184,-1.7464316743204666,-0.43529383605497945,44.06382198697955,39.371997779680974,-1.7202831998385477,-0.09109732589627129,6.945190557207894,16.94057401584655,14.568562985371003,2.8699951171875,-3.3779880941459624,0.37399444580077557,-3.72738385439888,4.475372746000431,-1.6766947042990523,2.4246835959006034,-3.846093470703096,56.09298560806801,15.864886608798514,2.0506891500998257,3,-0.92498779296875,1.850006103515625,9.275009155273438,20.160011291503906,-5.79998779296875,4,-0.011326128161389448,-1.4299071640102485,155.94000244140625,4.859645835285299,153.5800018310547,-2.4499799729157528,154.85000610351562,-0.011326128161389448
9839,2019-03-25,154.8699951171875,156.25,152.27000427246094,154.3300018310547,118100.0,0.0023299503148686007,1.412116392085782,-0.48648017045845077,45.83920094752254,41.246441513847174,-2.0216778734202308,-0.5759244952483016,6.092000142794603,16.594180951376813,14.796613139814777,3.9799957275390625,-3.107792262186308,0.7944953918457145,-3.2209378315442336,4.809928615235663,-1.2132212198492596,2.8022120035406886,-3.954249853945271,62.54460733242,25.53800036443142,2.0077166116949723,3,-1.149993896484375,1.4900054931640625,8.737506866455078,19.800010681152344,-5.470001220703125,0,-0.013365998131938728,-1.7464316743204666,154.50999450683594,-1.4299071640102485,155.94000244140625,4.859645835285299,153.5800018310547,-0.013365998131938728
9840,2019-03-26,156.52000427246094,156.8000030517578,153.5800018310547,155.10000610351562,105900.0,0.010654156436338047,2.25253350390333,2.6296589335669274,56.68821561084428,44.45963276141361,-3.116856454842889,-2.176874631291355,4.019702678106967,14.870751328946824,14.81989169558266,3.220001220703125,-2.4903083937860515,2.342504119873041,-1.8172402444021714,6.502248484148254,0.2626319377354207,4.422376302010662,-5.362488551193707,92.11465417524632,50.11975805078016,2.079872182137607,3,-2.8000030517578125,-0.160003662109375,6.639995574951172,18.150001525878906,-6.55999755859375,1,-0.01891136361531509,1.412116392085782,154.8699951171875,-1.7464316743204666,154.50999450683594,-1.4299071640102485,155.94000244140625,-0.01891136361531509
9841,2019-03-27,157.99000549316406,158.66000366210938,155.52000427246094,156.4199981689453,97600.0,0.00939177856233786,1.1580724660479262,1.105640386413213,62.02410077999931,48.024411765668674,-4.076508388550451,-3.6173257858930015,2.158677160878824,13.272061815024244,14.381326884742423,3.1399993896484375,-2.046699177299473,3.6760047912597713,-0.8004188877673641,8.152428470286907,1.4377929517461894,5.914216630773353,-6.600390132192842,89.51489463315623,40.77716625263611,2.2382118395135726,3,-3.4200057983398438,-1.6300048828125,5.234992980957031,16.68000030517578,-6.4000091552734375,2,-0.08513204468249236,2.25253350390333,156.52000427246094,1.412116392085782,154.8699951171875,-1.7464316743204666,154.50999450683594,-0.08513204468249236
9842,2019-03-28,157.6999969482422,158.92999267578125,156.60000610351562,158.24000549316406,99100.0,-0.0018356132339929498,1.4270909495501796,-0.3439528826342184,66.82239695775317,51.11109522535318,-3.031431918049634,-3.4299262889764464,1.885039805220572,13.48132445562291,14.511148720660616,2.329986572265625,-1.2763175207089716,3.339496612548828,-1.2619225107677607,7.940915735865417,1.0387870508905337,5.640206174207123,-5.874158289202683,81.5315635245573,26.356433490939132,2.3007095616583,3,-2.5449981689453125,-1.339996337890625,5.525001525878906,16.970008850097656,-5.67999267578125,3,-0.0729866501558245,1.1580724660479262,157.99000549316406,2.25253350390333,156.52000427246094,1.412116392085782,154.8699951171875,-0.0729866501558245
9843,2019-03-29,156.69000244140625,158.11000061035156,154.7100067138672,158.11000061035156,185800.0,-0.006404530921883422,3.788729972813531,2.629584628426109,59.67302157764886,52.49769831766313,-1.4706372486134285,-2.572291337733418,2.339624054545652,14.42926819261615,14.855924609794489,3.399993896484375,-0.5375043901725007,2.342501831054676,-2.2294891610613377,6.91449282317069,0.05650633499666924,4.628497327112683,-4.295831461027404,66.36645443318999,8.700988708735068,2.2859954960580073,3,-1.535003662109375,-1.404998779296875,6.534996032714844,17.980003356933594,-6.7400054931640625,4,-0.05609808161314489,1.4270909495501796,157.6999969482422,1.1580724660479262,157.99000549316406,2.25253350390333,156.52000427246094,-0.05609808161314489
9844,2019-04-01,153.33999633789062,158.88999938964844,152.83999633789062,156.67999267578125,125100.0,-0.021379833118378766,-1.7880221920640167,2.352113130097463,56.29818377518383,53.32382571255528,2.072199398374636,0.5125883179104562,5.080617683636262,17.73782948688404,15.512011578142419,6.0500030517578125,0.1672416023718597,-0.8225044250488338,-5.232320793847549,3.5873119437498815,-3.0274126094481915,1.3824037593505238,5.589996337890625,8.210185561017653,-53.24050207060006,2.204908184399364,4,1.81500244140625,1.44500732421875,9.885002136230469,21.33000946044922,-5.489990234375,0,-0.030194272431186664,3.788729972813531,156.69000244140625,1.4270909495501796,157.6999969482422,1.1580724660479262,157.99000549316406,-0.030194272431186664
9845,2019-04-02,153.0399932861328,154.39999389648438,152.1300048828125,153.57000732421875,99600.0,-0.0019564566252939786,1.0730614605324582,0.15868701174105715,52.78967708557597,54.62998194529271,2.333884279791846,0.5576504333653816,4.855825635654014,17.93418607890834,16.282960864846917,2.269989013671875,0.5828730143227574,-0.9425071716308651,-5.218383279428622,3.3333689361668917,-3.0804452255297576,1.1954308822680275,5.850006103515625,13.382206424859305,-49.35630555756483,2.1379380538988833,4,2.4900054931640625,1.5050048828125,9.782501220703125,21.530006408691406,-4.17999267578125,1,-0.023784628524145757,-1.7880221920640167,153.33999633789062,3.788729972813531,156.69000244140625,1.4270909495501796,157.6999969482422,-0.023784628524145757
9846,2019-04-03,154.4199981689453,154.63999938964844,152.22000122070312,153.13999938964844,67700.0,0.00901728269310853,1.8139493621475844,-2.4150280696703614,59.45941793546687,55.962004072997146,1.2131378600454354,-0.817816979921588,3.0436057830087293,16.36857002277287,16.275252999040042,2.4199981689453125,0.7780546033520181,0.40799789428712074,-3.871587598579282,4.6875833871535235,-1.7317948521460664,2.547790640720308,4.470001220703125,33.67643230919747,-33.22039456590206,2.1397927464332005,4,1.1100006103515625,0.125,7.950004577636719,19.805007934570312,-5.9799957275390625,2,-0.02888221414300629,1.0730614605324582,153.0399932861328,-1.7880221920640167,153.33999633789062,3.788729972813531,156.69000244140625,-0.02888221414300629
9847,2019-04-04,156.0,156.3000030517578,153.6999969482422,154.72999572753906,96600.0,0.010231847233452607,1.7807397615725442,0.9921917840879289,59.968572240728975,57.72919854563597,-0.39946647621945885,-2.2783550215680464,1.0978986631384942,14.595570543084875,15.98773650595392,2.600006103515625,0.88834840807408,1.8379997253418026,-2.5021080906394957,6.178107541323101,-0.33205418264884656,4.008053633332452,2.619599609375001,57.24849499913097,-9.31730877334077,2.170053907990653,4,-0.470001220703125,-1.4550018310546875,4.444999694824219,17.665000915527344,-6.6699981689453125,3,-0.02826925424429083,1.8139493621475844,154.4199981689453,1.0730614605324582,153.0399932861328,-1.7880221920640167,153.33999633789062,-0.02826925424429083
9848,2019-04-05,156.1199951171875,158.3800048828125,154.86000061035156,155.99000549316406,121000.0,0.0007691994691505499,-1.945611022083751,0.10235369033172736,57.3102363062922,59.003758029943704,-0.2984512972847142,-2.121187134583778,0.6382904811411549,14.274610019542706,14.978134081385495,3.5200042724609375,1.2887528150544938,1.7129951477050724,-2.478510891611819,5.904501187021964,-0.3827578719533733,3.808748167363518,-3.989990234375,59.02357213959546,-3.83827733653947,2.095753019658451,4,-0.589996337890625,-1.5749969482421875,3.8325042724609375,17.545005798339844,-8.330001831054688,4,-0.026261792037906573,1.7807397615725442,156.0,1.8139493621475844,154.4199981689453,1.0730614605324582,153.0399932861328,-0.026261792037906573
9849,2019-04-08,155.66000366210938,156.6199951171875,154.75,156.1300048828125,90700.0,-0.0029463968067180435,1.5793361816765938,-3.615682591853504,52.3781449358469,58.524861288277336,0.31892626095864784,-1.541770689666862,0.9229853146971436,14.524290633969713,13.783661672614661,1.8699951171875,1.3826670552161318,1.1270034790039176,-3.0556333215780853,5.3096402795859206,-0.9643149212870696,3.218321879294905,-3.404998779296875,56.47998046875,-4.57281586726603,2.0913184002909966,4,-0.1300048828125,-1.1150054931640625,3.5099945068359375,18.00499725341797,-6.4000091552734375,0,-0.03668255543833776,-1.945611022083751,156.1199951171875,1.7807397615725442,156.0,1.8139493621475844,154.4199981689453,-0.03668255543833776
9850,2019-04-09,154.22000122070312,156.8300018310547,153.61000061035156,155.22999572753906,80100.0,-0.009250946983992536,-1.887899004413425,2.148918901370041,51.8604603711251,57.39556790951354,1.562697499526962,0.16917205733628293,2.2547089264238878,15.717127632009749,12.65732341216689,3.220001220703125,1.6516544571049394,-0.47949905395506676,-4.301064132520111,3.342066024609977,-2.3902815932375745,1.431283485327441,-1.8424963378906227,32.46751316565189,-28.304197618139717,1.9107825392825195,4,1.30999755859375,0.3249969482421875,4.804996490478516,19.44499969482422,-5.2299957275390625,1,-0.041304597761424255,1.5793361816765938,155.66000366210938,-1.945611022083751,156.1199951171875,1.7807397615725442,156.0,-0.041304597761424255
9851,2019-04-10,157.3800048828125,157.50999450683594,153.80999755859375,154.5800018310547,97400.0,0.020490232376454864,1.418312647415216,-2.7722953271592816,54.0,55.97085713642985,-1.8918864553122603,-2.7058389396137557,-0.921703061427877,12.313849159731632,11.385288928056374,3.6999969482421875,1.9413826932667746,2.411504364013666,-1.367141701795532,6.1901504298228645,0.5221813311090671,4.300827396918265,-4.882450000000006,79.03565819063553,20.357765094594576,1.8893230329045987,4,-1.8700027465820312,-2.8350067138671875,1.0124931335449219,16.284996032714844,-8.660003662109375,2,-0.05413651040870826,-1.887899004413425,154.22000122070312,1.5793361816765938,155.66000366210938,-1.945611022083751,156.1199951171875,-0.05413651040870826
9852,2019-04-11,156.9199981689453,158.57000732421875,155.22000122070312,157.16000366210938,104100.0,-0.002922904432553053,1.1895373015991741,-0.0857161541353998,57.07574725826106,55.682271100942316,-1.736801352833254,-1.8632996060325127,-0.4521952706987804,12.532461957328906,9.964658183007591,3.350006103515625,1.8281470441199303,1.6479980468749886,-1.6868386674011902,4.982834761151167,-0.01942031026308655,3.315416404013064,-4.304794286132818,66.73373141491237,7.409593469395162,1.6674183571380874,4,-1.4099960327148438,-2.375,0.9350013732910156,16.74500274658203,-8.30999755859375,3,-0.05404024870309532,1.418312647415216,157.3800048828125,-1.887899004413425,154.22000122070312,1.5793361816765938,155.66000366210938,-0.05404024870309532
9853,2019-04-12,154.89999389648438,158.4499969482422,154.35000610351562,157.39999389648438,106100.0,-0.012872828804688985,-1.2777881387541963,10.416428253544408,50.08025341464809,54.99138994977168,0.0028920299312744646,0.3901430293410044,1.465701263215493,14.254402734429874,8.668160958743382,4.0999908447265625,1.3929689052002914,-0.5075057983398494,-3.5196870964630875,2.5046754997833887,-2.0135964474014543,0.9985848507217554,-2.0465978760156247,26.007893951559563,-31.54944454273092,1.5060906490616142,4,0.45001220703125,-0.3549957275390625,2.6650047302246094,18.725006103515625,-7.1699981689453125,4,-0.035958633214356106,1.1895373015991741,156.9199981689453,1.418312647415216,157.3800048828125,-1.887899004413425,154.22000122070312,-0.035958633214356106
9854,2019-04-15,156.49000549316406,157.27000427246094,154.35000610351562,155.0,84900.0,0.010264762164821306,-1.0931936886433864,-0.596002197265625,49.91948813125646,54.6724800659584,-1.2217844530168236,-1.0164957518445306,-0.13686702008533302,12.375421696245667,7.5121563780709,2.9199981689453125,0.8912725141790645,0.9330055236816293,-1.97557086514729,3.8415819125105486,-0.5212826707328304,2.387293718096089,-3.4079450205452986,58.0645359765458,4.676941126390574,1.4542881944144639,4,-1.095001220703125,-1.94500732421875,-0.3700065612792969,16.06499481201172,-8.310012817382812,0,-0.055594682737814205,-1.2777881387541963,154.89999389648438,1.1895373015991741,156.9199981689453,1.418312647415216,157.3800048828125,-0.055594682737814205
9855,2019-04-16,158.32000732421875,158.4199981689453,155.97999572753906,157.02000427246094,103700.0,0.011694049247986227,2.2533696835294954,0.8724820530676197,50.86888153047213,53.717976020958986,-2.4854206506693686,-2.7122638165777744,-1.9213457438646344,10.268469318589553,7.368477811997937,2.44000244140625,0.6678790112282798,2.5895072937011605,-0.5465798690268286,5.72559445642915,1.0214637123371801,4.157550875065141,-5.01842897753599,94.74790993486178,44.03284736325138,1.5680435813639935,4,-2.2300033569335938,-3.7500076293945312,-2.485004425048828,7.124992370605469,-12.620010375976562,1,-0.057225949963664924,-1.0931936886433864,156.49000549316406,-1.2777881387541963,154.89999389648438,1.1895373015991741,156.9199981689453,-0.057225949963664924
9856,2019-04-17,154.24000549316406,158.74000549316406,153.97000122070312,158.32000732421875,158100.0,-0.025770601581007857,-1.0649322768902525,-3.1384555794218105,42.405647486255056,51.76653993712855,1.7504418546841976,1.4964424577711384,2.129660478722883,14.04354670623502,6.632677023376589,4.7700042724609375,0.6649121977327468,-1.5234947204589844,-4.577107042261929,1.5301176013439601,-3.0503008813604424,0.0033114404424736676,-0.7276899873798754,5.660461857859868,-39.45638718449041,1.5268061609014696,4,1.93499755859375,0.46498870849609375,1.4174957275390625,10.894996643066406,-8.240005493164062,2,-0.0340378618583016,2.2533696835294954,158.32000732421875,-1.0931936886433864,156.49000549316406,-1.2777881387541963,154.89999389648438,-0.0340378618583016
9857,2019-04-18,155.25,156.07000732421875,154.19000244140625,154.82000732421875,119100.0,0.0065482006669190795,-1.2248546354147856,-0.10539031441319137,46.83933145423173,50.603106064677384,0.6960710965054488,0.4554556735701567,1.078275216530244,12.74513692924819,6.631749148687055,1.8800048828125,0.8129524765616623,-0.4790000915527344,-3.539799033380234,2.5817988502747653,-2.009399562466484,1.0513993793610155,-1.4240230949730233,26.834331924748966,-14.95038872971341,1.5303994709137447,4,0.9250030517578125,-0.5450057983398438,0.407501220703125,9.885002136230469,-11.270004272460938,3,-0.04206118376358692,-1.0649322768902525,154.24000549316406,2.2533696835294954,158.32000732421875,-1.0931936886433864,156.49000549316406,-0.04206118376358692
9858,2019-04-22,152.75999450683594,155.8699951171875,152.13999938964844,155.4199981689453,73800.0,-0.01603868272569442,1.0955046547910916,-6.186160397444996,48.677004853987086,50.191868277804076,2.971860891667575,2.959361358003463,3.413928589780568,14.900259759022617,6.873708033907776,3.7299957275390625,0.6504712072486711,-2.881505584716791,-6.17986954335791,0.41685837392432745,-4.5306875640373505,-1.2323236053962319,5.980010986328125,9.393856724727076,-35.124346396864354,1.6491819793205549,4,2.6800079345703125,1.9449996948242188,2.8975067138671875,12.375007629394531,-8.92999267578125,0,-0.027166758612960473,-1.2248546354147856,155.25,-1.0649322768902525,154.24000549316406,2.2533696835294954,158.32000732421875,-0.027166758612960473
9859,2019-04-23,152.8000030517578,154.8000030517578,152.2899932861328,152.8800048828125,99700.0,0.0002619045978040635,-3.56356549361224,0.030075834929958814,49.446006796701965,49.92359565842372,2.775355741873369,2.905277946102757,3.182033407571879,14.486913897629961,6.617982481151961,2.510009765625,0.3431088659679915,-2.737997436523443,-6.2605821622325095,0.7845872891856231,-4.499289799377976,-0.97670507366891,5.808002319335941,10.000046238711976,-36.868046476430415,1.7612923628545285,4,2.6399993896484375,2.3549957275390625,2.8574981689453125,12.334999084472656,-8.919998168945312,1,-0.03318067554292781,1.0955046547910916,152.75999450683594,-1.2248546354147856,155.25,-1.0649322768902525,154.24000549316406,-0.03318067554292781
9860,2019-04-24,153.55999755859375,155.4199981689453,152.61000061035156,152.61000061035156,126500.0,0.004973785940164621,-4.915803337670056,-11.874690062941065,47.95627462598241,49.25207061686621,2.1365781869697855,2.015492365854442,2.2750023784870166,13.347505037904739,6.451775262225473,2.80999755859375,0.0989264048003804,-1.830002593994152,-5.426812500211412,1.7668073122231078,-3.6284075471027677,-0.03159764088553629,4.9186476928711045,21.51510387526645,-25.905408873796812,1.7984049531086246,4,1.8800048828125,1.595001220703125,2.0600013732910156,11.575004577636719,-9.729995727539062,2,-0.03503519776209718,-3.56356549361224,152.8000030517578,1.0955046547910916,152.75999450683594,-1.2248546354147856,155.25,-0.03503519776209718
9861,2019-04-25,144.5399932861328,152.4199981689453,141.4199981689453,148.6999969482422,227100.0,-0.058739283770952055,-1.1153858568548682,-4.3789652901588525,29.88062473110962,46.23039033607161,10.218244576738158,10.515316285607298,11.050118993249924,21.97650024836844,7.8360514386272975,12.139999389648438,-0.24629673013501474,-10.177506256103527,-16.042090899619666,-4.312921612587388,-13.109798577861596,-7.245213934345458,13.811879048095705,21.296881688735482,-23.852671372221167,2.9322923217580636,4,5.540008544921875,5.635002136230469,10.705005645751953,20.595008850097656,1.3400115966796875,3,0.008025485789341591,-4.915803337670056,153.55999755859375,-3.56356549361224,152.8000030517578,1.0955046547910916,152.75999450683594,0.008025485789341591
9862,2019-04-26,146.19000244140625,146.88999938964844,143.2899932861328,143.80999755859375,171300.0,0.011415588985167924,-1.1052584614560932,-0.5721160547261857,33.45554923940047,44.38320098326632,7.695372306721964,8.388897543028804,9.2073873805046,19.97447843497349,9.38500696989824,3.600006103515625,-0.466929616187457,-7.951997375488276,-14.766337429954717,-1.137657321021834,-11.35916740272151,-4.5448273482550405,11.484594926210946,33.010417161653436,-9.955206616715458,3.407170027233222,4,3.8899993896484375,3.9849929809570312,9.054996490478516,18.94499969482422,-0.089996337890625,4,-0.001299695179103666,-1.1153858568548682,144.5399932861328,-4.915803337670056,153.55999755859375,-3.56356549361224,152.8000030517578,-0.001299695179103666
9863,2019-04-29,147.89999389648438,148.5,145.75999450683594,146.0399932861328,121900.0,0.011697047859093423,-1.264469063097032,0.7815112581422783,37.58797222376795,43.01303254910093,5.462443183660525,6.310140213173469,7.294779763217377,17.932256483088054,10.203417691983262,2.7400054931640625,-0.9737594877133802,-5.8025054931640625,-13.045279784537883,1.4402687982097575,-9.423892638850987,-2.1811183474771383,9.124419503185948,46.28568376813616,4.821770309712711,3.6213871456869144,4,2.1800079345703125,2.2750015258789062,7.520008087158203,17.235008239746094,-0.25,0,-0.02650438357481566,-1.1052584614560932,146.19000244140625,-1.1153858568548682,144.5399932861328,-4.915803337670056,153.55999755859375,-0.02650438357481566
9864,2019-04-30,148.7100067138672,150.1199951171875,146.9499969482422,148.39999389648438,462100.0,0.005476760316499796,1.02556465019232,0.16667350303945133,41.00557395718081,41.9171094854019,3.836197160951855,5.413002684281963,6.269332539880509,16.812427237554402,10.323536377294145,3.1699981689453125,-1.543968636030229,-4.760993194580067,-12.340691657951282,2.818705268791149,-8.55084242626566,-0.9711439628944731,7.6902300765741245,52.07148960658482,9.078412937442586,3.7898492316856025,4,1.3699951171875,1.4649887084960938,6.2624969482421875,16.42499542236328,-2.410003662109375,1,-0.0328155783907812,-1.264469063097032,147.89999389648438,-1.1052584614560932,146.19000244140625,-1.1153858568548682,144.5399932861328,-0.0328155783907812
9865,2019-05-01,149.39999389648438,150.52000427246094,148.1199951171875,149.13999938964844,125700.0,0.004639816767306071,-1.0869617137587655,0.8386572820790471,35.83096360002948,41.18658905359905,1.9532473295757597,4.676078703234509,5.35910469758403,15.820356308027215,10.206388631211663,2.4000091552734375,-1.8447302155329623,-3.8890060424804744,-11.684025103155705,3.9060130181947557,-7.786515572818104,0.008503487857154823,6.401033349097105,72.54541570490058,32.70237301328737,3.897509530337622,5,-0.6549911499023438,0.7750015258789062,5.640007019042969,15.735008239746094,-1.779998779296875,2,-0.036947719137770174,1.02556465019232,148.7100067138672,-1.264469063097032,147.89999389648438,-1.1052584614560932,146.19000244140625,-0.036947719137770174
9866,2019-05-02,149.9600067138672,150.16000366210938,147.33999633789062,149.72999572753906,134600.0,0.003748412585417027,7.95233481883356,0.8846763307705852,37.68580761858482,40.169530849638285,0.8071506711146981,3.9682571627070615,4.590489207797987,14.967231357610757,10.235418968924412,2.82000732421875,-2.2903322682324756,-3.1059936523437557,-11.019067350843102,4.8070800461555905,-7.0625305015934146,0.8505431969059032,5.26577936864885,92.25454069637378,53.50741226285465,3.956536849249667,5,-1.3150100708007812,0.21498870849609375,5.079994201660156,14.2449951171875,-0.970001220703125,3,-0.0408775980819267,-1.0869617137587655,149.39999389648438,1.02556465019232,148.7100067138672,-1.264469063097032,147.89999389648438,-0.0408775980819267
9867,2019-05-03,151.58999633789062,151.63999938964844,149.24000549316406,150.60000610351562,103000.0,0.010869495539124419,3.4036733208276173,4.304099774446066,44.061724947850806,39.6567219711787,-1.5607363804242311,2.098534118705146,2.7197917107866942,13.082406892101403,10.704376728433912,2.399993896484375,-2.9179452002514665,-1.2555038452148324,-9.069490230981444,6.558482540551779,-5.162497038098138,2.6514893476684733,3.0835582280825804,99.14960866947622,56.36245500554685,3.906993192883303,5,-3.1699981689453125,-1.4150009155273438,3.8750038146972656,12.615005493164062,-0.8300018310546875,4,-0.0376673368495285,7.95233481883356,149.9600067138672,-1.0869617137587655,149.39999389648438,1.02556465019232,148.7100067138672,-0.0376673368495285
9868,2019-05-06,152.02000427246094,154.13999938964844,150.72999572753906,150.72999572753906,199300.0,0.002836651131066903,-4.286792363558941,1.303051787916153,41.632352033856094,38.78853810864027,-2.3543340504764956,1.4183348125805537,2.1332507518399666,12.375602541779756,11.558581347375654,3.410003662109375,-3.0435925889638042,-0.6204963684081974,-8.286497186158641,7.045504449342246,-4.453496777283419,3.2125040404670244,2.123408037631151,70.51468153920595,28.434789408273602,3.8330004088752174,5,-3.600006103515625,-1.8650054931640625,3.7374954223632812,12.18499755859375,-0.4600067138671875,0,-0.03894223130223751,3.4036733208276173,151.58999633789062,7.95233481883356,149.9600067138672,-1.0869617137587655,149.39999389648438,-0.03894223130223751
9869,2019-05-07,149.9499969482422,152.77000427246094,149.27999877929688,152.77000427246094,90700.0,-0.013616677187488713,1.4751747722009394,-2.186037709067682,34.471239618230584,37.290200885556736,-0.8170347572589094,3.2028404682672544,4.092301538445895,14.114687073700054,12.608442288887197,3.4900054931640625,-3.4580871284790646,-2.405003356933605,-10.022671923399145,5.212665209531934,-6.213837640166361,1.4038309262991504,4.19000244140625,38.382344691402345,2.842137923857514,3.8088342832327653,5,-2.1699981689453125,0.2050018310546875,5.2700042724609375,14.2550048828125,0.5,1,-0.015338466812718221,-4.286792363558941,152.02000427246094,3.4036733208276173,151.58999633789062,7.95233481883356,149.9600067138672,-0.015338466812718221
9870,2019-05-08,147.85000610351562,152.36000061035156,147.69000244140625,149.72999572753906,107200.0,-0.014004607452252293,-3.245458770001179,0.6666612557626128,37.204655241424184,38.103982053369464,0.4333911840361111,5.060597979468696,6.106226955548891,15.801441623552819,13.466602262246239,4.6699981689453125,-3.835472654936666,-4.186494445800776,-12.00583693798518,3.6328480463836286,-8.096165691892963,-0.2768231997085877,6.2899932861328125,7.50014024616006,-30.50521624408564,3.9096712460921963,5,0.864990234375,2.2299957275390625,7.1199951171875,16.354995727539062,2.339996337890625,2,-0.010483618449583232,1.4751747722009394,149.9499969482422,-4.286792363558941,152.02000427246094,3.4036733208276173,151.58999633789062,-0.010483618449583232
9871,2019-05-09,148.86000061035156,149.22999572753906,146.72000122070312,147.57000732421875,80700.0,0.006831210450737535,1.4729210670715664,-0.6861704286282435,37.204655241424184,38.520549386927655,0.11245937530406991,3.5622152540663876,4.994983223720197,14.344441544491332,14.691600795860868,2.5099945068359375,-4.253591236428974,-2.750499725341797,-10.266554758023148,4.765555307339554,-6.508527241682458,1.0075277909988642,4.77119873046874,28.840969241810736,-10.140503312958227,3.7580275163406727,5,1.089996337890625,1.220001220703125,6.177497863769531,14.904998779296875,-0.44000244140625,3,-0.008330011340049848,-3.245458770001179,147.85000610351562,1.4751747722009394,149.9499969482422,-4.286792363558941,152.02000427246094,-0.008330011340049848
9872,2019-05-10,148.44000244140625,148.9499969482422,145.94000244140625,148.69000244140625,99000.0,-0.002821430654462276,6.818279101105783,-0.19379945825102612,40.567706684879475,38.85163099371782,0.9892102613371776,3.4934506291721164,5.25808463688557,14.317319540495873,15.961974611895375,3.0099945068359375,-4.748389511741607,-2.7464981079101562,-9.951736242509043,4.45874002668873,-6.349117175209585,0.8561209593892727,4.7027488525390595,30.487816224564803,-11.730822195507123,3.6026190672994387,5,1.5999984741210938,1.6399993896484375,6.597496032714844,15.110000610351562,0.0800018310546875,4,0.0037052212524377737,1.4729210670715664,148.86000061035156,-3.245458770001179,147.85000610351562,1.4751747722009394,149.9499969482422,0.0037052212524377737
9873,2019-05-13,149.3300018310547,149.57000732421875,146.4199981689453,148.02000427246094,86700.0,0.00599568428328312,2.519546500724576,-5.239990234375,42.694734272203945,39.039315473164834,0.3613939587120001,2.281752278599157,4.21249290121969,13.043108054835756,17.362118798503715,3.1500091552734375,-3.884568595803586,-1.5779991149902344,-8.60731715945036,5.451318929469892,-5.0926581372202975,1.9366599072398287,3.343839337890614,49.63394554646781,3.2019052354022435,3.514659022230069,5,0.7099990844726562,0.75,5.707496643066406,12.410003662109375,0.8000030517578125,0,0.009576057444900421,6.818279101105783,148.44000244140625,1.4729210670715664,148.86000061035156,-3.245458770001179,147.85000610351562,0.009576057444900421
9874,2019-05-14,147.7899932861328,150.3300018310547,147.66000366210938,149.17999267578125,87700.0,-0.01031278729015328,-2.236403318135999,-1.061070213856404,38.23888917572106,39.30686275935279,1.963675870238177,3.306062311302753,5.572904794322994,14.13750856354801,18.739290081089493,2.6699981689453125,-3.2215867661039397,-2.6830070495605582,-9.323907736593469,3.9578936374723526,-6.003457393077014,0.6374432939558972,4.433694162812486,28.8160649901008,-19.90990379974302,3.320450343516449,5,2.2500076293945312,2.290008544921875,7.247505187988281,12.965011596679688,0.19000244140625,1,0.025509198482484008,2.519546500724576,149.3300018310547,6.818279101105783,148.44000244140625,1.4729210670715664,148.86000061035156,0.025509198482484008
9875,2019-05-15,149.25999450683594,149.60000610351562,146.41000366210938,147.61000061035156,86300.0,0.009946554485979808,1.7381794368041912,-1.187046489928097,63.89869895992278,42.21940624172368,0.5271642605030706,1.1831674590361843,3.9495805421879027,12.23103299576482,20.044757714049037,3.19000244140625,-2.7488863281355975,-0.7600051879882699,-6.290287222135078,4.770276846158538,-3.5251462050616738,2.005135829085134,2.531545370909356,75.62625346277237,22.462792007020603,2.765141017073409,5,0.7800064086914062,0.82000732421875,5.777503967285156,9.930007934570312,-2.54998779296875,2,0.00797268179821442,-2.236403318135999,147.7899932861328,2.519546500724576,149.3300018310547,6.818279101105783,148.44000244140625,0.00797268179821442
9876,2019-05-16,148.99000549316406,150.97000122070312,148.25999450683594,149.32000732421875,80700.0,-0.0018088504864544053,-2.0279001969124804,-0.2000018495570311,58.97437402248325,43.87636725001617,0.7208989092902698,1.0958582836126425,4.150536519313675,12.018628643829203,21.18517665370835,2.7100067138671875,-2.4597454730927666,-0.7674942016601562,-5.941282514607735,4.406294111287423,-3.3543883581339458,1.8193999548136333,2.386672716229242,60.63625828919508,4.720184575923412,2.5868941564737957,5,1.0499954223632812,1.089996337890625,6.047492980957031,9.909996032714844,-2.040008544921875,3,0.008054211047715087,1.7381794368041912,149.25999450683594,-2.236403318135999,147.7899932861328,2.519546500724576,149.3300018310547,0.008054211047715087
9877,2019-05-17,148.72000122070312,149.52000427246094,147.47000122070312,148.97000122070312,97900.0,-0.0018122307705621399,2.0370278273843163,0.7575715540759236,52.895505339497184,45.12782872842074,0.6045570950957995,0.897587840338133,4.373704503864701,11.898768409637796,22.460119532672785,2.0500030517578125,-2.0600570856737477,-0.71099853515625,-5.20485880135891,3.7828617310464097,-2.95792866825758,1.5359315979450798,2.258409787072253,50.65786831925687,-6.208852171935881,2.24693013310133,5,0.6350021362304688,1.3600006103515625,6.307498931884766,8.915000915527344,-1.5099945068359375,4,-0.002017234059274897,-2.0279001969124804,148.99000549316406,1.7381794368041912,149.25999450683594,-2.236403318135999,147.7899932861328,-0.002017234059274897
9878,2019-05-20,148.61000061035156,149.17999267578125,147.50999450683594,148.44000244140625,50600.0,-0.0007396490683746482,1.5496499749566108,-0.67999267578125,49.62850606610937,46.811969444851705,0.20113134621357176,0.7175281811116179,4.4920084070101325,11.777810330669865,23.107903671253933,1.6699981689453125,-1.7566428688178917,-0.6134994506836051,-4.835145837320994,3.6081469359537834,-2.724322644002285,1.497323742635075,2.3600006103515625,48.24557294106624,-8.84652474274931,2.1108231933186925,5,0.5400009155273438,1.470001220703125,6.417499542236328,9.025001525878906,-2.6100006103515625,0,-0.0006055873596729766,2.0370278273843163,148.72000122070312,-2.0279001969124804,148.99000549316406,1.7381794368041912,149.25999450683594,-0.0006055873596729766
9879,2019-05-21,147.72999572753906,149.5800018310547,147.07000732421875,148.75999450683594,68800.0,-0.005921572432529887,-1.136187730507506,-6.058881608473207,43.8827946928514,47.553984939454736,0.8192670530101509,1.262979251047227,5.308365295422362,12.35153421839965,23.833547703586333,2.5099945068359375,-1.8298188912761475,-1.240003967285162,-5.155152666584883,2.6751447320145587,-3.1975783169350223,0.7175703823646984,2.8580053710937534,28.947209915541215,-25.108259012787535,1.957574349649859,5,0.725006103515625,2.350006103515625,7.217506408691406,9.905006408691406,-0.519989013671875,1,0.01624591636555528,1.5496499749566108,148.61000061035156,2.0370278273843163,148.72000122070312,-2.0279001969124804,148.99000549316406,0.01624591636555528
9880,2019-05-22,148.17999267578125,149.8800048828125,146.6999969482422,147.66000366210938,86700.0,0.003046077040928852,-1.6065612727318208,-0.5048443009096026,43.42682821006653,48.2453374915261,0.47047692219223336,0.410295955189639,4.871172395341432,11.590133194293287,24.904383763707784,3.1800079345703125,-1.8762566063776376,-0.5210067749023324,-3.7951047198575623,2.7530911700528975,-2.1580557473799615,1.1160421975752968,2.041288305664068,34.66028680777161,-13.961663344467162,1.6370489724776183,5,0.2750091552734375,1.9000091552734375,6.790008544921875,9.455009460449219,0.420013427734375,2,-0.0013496892841652341,-1.136187730507506,147.72999572753906,1.5496499749566108,148.61000061035156,2.0370278273843163,148.72000122070312,-0.0013496892841652341
9881,2019-05-23,145.6999969482422,149.82000732421875,144.63999938964844,147.85000610351562,96500.0,-0.016736373667970872,-1.4262307969939858,-4.13472034743823,29.534400140817738,47.01941454218591,2.743606577240598,3.142784301078507,7.299634283652324,13.775471628411879,23.590357115065625,5.1800079345703125,-1.6012565575670124,-3.0590026855468864,-6.051745512028958,-0.06625985906481446,-4.555374098787922,-1.5626312723058504,4.1800079345703125,20.22893983558963,-21.092737876994274,1.4963714132410368,5,2.1050033569335938,4.3800048828125,9.6300048828125,11.935005187988281,1.529998779296875,3,0.006932119332739628,-1.6065612727318208,148.17999267578125,-1.136187730507506,147.72999572753906,1.5496499749566108,148.61000061035156,0.006932119332739628
9882,2019-05-24,146.0,146.52000427246094,144.39999389648438,146.0500030517578,115300.0,0.0020590463832637074,3.28282548049506,0.02325713434064569,28.891982498397624,45.48577545620744,2.3033080961418193,2.98063563427138,6.987594350709287,13.119527975818585,22.226830779609017,2.1200103759765625,-1.2813699938598972,-2.7494995117187386,-5.777576826984387,0.2785778035469093,-4.263538169351563,-1.2354608540859147,3.8800048828125,29.19713313545211,-8.083515896229013,1.5140386576328169,5,1.68499755859375,2.7450027465820312,9.439998626708984,11.279998779296875,1.6399993896484375,4,0.006506828412617738,-1.4262307969939858,145.6999969482422,-1.6065612727318208,148.17999267578125,-1.136187730507506,147.72999572753906,0.006506828412617738
9883,2019-05-28,143.97999572753906,146.5,143.83999633789062,145.9499969482422,124100.0,-0.013835645701787191,-1.3644476996527777,39.3976197741837,28.99364950508233,44.45852660391425,3.89411334608036,4.9454621870324615,8.928642245224182,14.835932640156699,21.466585159771544,2.660003662109375,-1.0836073899000098,-4.573503875732428,-8.267371777342504,-0.8796359741223512,-6.420437826537466,-2.7265699249273894,5.8400115966796875,2.317867410405267,-33.384904783452996,1.8469339508050366,5,3.4250030517578125,4.665000915527344,11.460002899169922,13.300003051757812,4.9600067138671875,1,0.022433748313483992,3.28282548049506,146.0,-1.4262307969939858,145.6999969482422,-1.6065612727318208,148.17999267578125,0.022433748313483992
9884,2019-05-29,143.8300018310547,144.0399932861328,142.30999755859375,143.33999633789062,100000.0,-0.001041769002189885,2.8022368663749013,-0.24873359874831533,33.60519545820571,41.092581770390126,3.8256137644692103,4.96570742328845,8.954077314174242,14.693700844478428,21.39311428247818,1.7299957275390625,-0.9939940212975671,-4.479497528076166,-8.732257615106903,-0.22673744104542948,-6.605877571591549,-2.3531174845607836,5.6540051269531375,20.079297249792383,-18.398161175995398,2.1263800435153697,5,2.80999755859375,4.589996337890625,11.242496490478516,13.449996948242188,5.0099945068359375,2,0.015087242865325257,-1.3644476996527777,143.97999572753906,3.28282548049506,146.0,-1.4262307969939858,145.6999969482422,0.015087242865325257
9885,2019-05-30,143.8800048828125,145.08999633789062,143.02999877929688,144.6300048828125,74100.0,0.00034765383523072124,1.4670881912210811,-1.5305950861022015,27.96462662563448,37.647054281851375,3.2767934713274656,4.7231134446792,8.734006951268157,14.34480434574067,21.282134994877428,2.05999755859375,-1.0383964453238264,-4.153495025634754,-8.805966440042454,0.49897638877294526,-6.479730732838618,-1.8272593184308903,5.281441723632838,20.905529729202563,-18.014647909046552,2.326235707203855,5,2.214996337890625,4.5399932861328125,11.417495727539062,13.399993896484375,4.25,3,0.023144298846576428,2.8022368663749013,143.8300018310547,-1.3644476996527777,143.97999572753906,3.28282548049506,146.0,0.023144298846576428
9886,2019-05-31,143.8300018310547,144.0,141.00999450683594,143.10000610351562,95800.0,-0.0003475330140455535,4.5888367582676155,-0.97332763671875,28.91126594807548,34.982138793915624,2.813774524098193,4.522179497109931,8.65079753003451,14.088596972724162,21.170263421955035,2.9900054931640625,-0.8393097791560251,-3.896997833251959,-8.81517461066781,1.0211789441638928,-6.356086221959885,-1.437909444544033,5.021786837890659,51.17971553901369,10.730533702767012,2.4590883887079285,5,1.6149978637695312,3.7449951171875,11.467498779296875,13.449996948242188,4.05999755859375,4,0.03316418140676847,1.4670881912210811,143.8800048828125,2.8022368663749013,143.8300018310547,-1.3644476996527777,143.97999572753906,0.03316418140676847
9887,2019-06-03,145.8800048828125,146.11000061035156,143.00999450683594,143.85000610351562,97800.0,0.014252958532016136,1.4899745073046378,2.780836520975732,35.73203623233219,33.438086590162605,0.3559885822221247,2.1317611868829545,6.4125751537645215,11.638207394687868,21.26763386557227,3.100006103515625,-1.3714778238832537,-1.56149520874024,-6.189866404971269,3.066875987490789,-3.8756808068557405,0.7526903893752603,2.5012761364062897,88.7068397661989,47.378001490516056,2.3141855981155084,6,-0.43500518798828125,1.6949920654296875,4.247493743896484,7.029991149902344,2.8600006103515625,0,0.009254118450373161,4.5888367582676155,143.8300018310547,1.4670881912210811,143.8800048828125,2.8022368663749013,143.8300018310547,0.009254118450373161
9888,2019-06-04,146.10000610351562,147.47999572753906,144.4499969482422,146.44000244140625,109400.0,0.0015080971575223145,1.5041489066559055,-0.16748598144890933,42.15419446518462,33.24601989819963,-0.2877589208800373,1.52362540463335,6.049130850183246,11.07299496880529,22.018438271250968,3.029998779296875,-1.7964080656406622,-1.0454940795898438,-5.170851642078389,3.079863482898702,-3.1081728608341166,1.017184701654429,1.838997724960194,78.67095264823664,34.28215155779383,2.06267878124427,6,-0.6550064086914062,1.4749908447265625,4.027492523193359,6.809989929199219,1.75,1,0.010540679136191722,1.4899745073046378,145.8800048828125,4.5888367582676155,143.8300018310547,1.4670881912210811,143.8800048828125,0.010540679136191722
9889,2019-06-05,147.64999389648438,148.69000244140625,146.30999755859375,146.30999755859375,78400.0,0.010609087804353212,-2.5522558017718464,-3.9412081500762945,42.58063608812134,33.15199855131683,-2.0677325633327825,-0.2187217192888511,4.359147811007148,9.192884564771731,22.282871842877853,2.589996337890625,-2.0707678226280564,0.6194938659668026,-3.2997714367353694,4.5387591686689746,-1.3401387853842834,2.5791265173178886,-6.6399993896484375,86.45823606196493,44.11969238014866,1.9596326513510827,6,-2.2349929809570312,-0.0749969482421875,2.4775047302246094,5.260002136230469,0.350006103515625,2,0.008736935985424354,1.5041489066559055,146.10000610351562,1.4899745073046378,145.8800048828125,4.5888367582676155,143.8300018310547,0.008736935985424354
9890,2019-06-06,146.3000030517578,147.7100067138672,144.50999450683594,147.7100067138672,154200.0,-0.00914318252984847,3.5390126182282535,-1.0522444145847092,38.725883935925836,34.17327452855107,-1.131446527380632,1.0637308643177903,5.4973771342934015,10.23220809389096,22.366696357438755,3.20001220703125,-2.338676705741932,-0.6529968261718864,-4.565324242129606,3.259330589785833,-2.609160534150732,1.303166881806959,-5.136408386230471,68.88024843190276,27.66422097297218,1.956163707978857,6,-1.4500045776367188,1.274993896484375,3.827495574951172,5.689994812011719,1.9199981689453125,3,0.017361539529388903,-2.5522558017718464,147.64999389648438,1.5041489066559055,146.10000610351562,1.4899745073046378,145.8800048828125,0.017361539529388903
9891,2019-06-07,147.6199951171875,149.0800018310547,146.89999389648438,146.97000122070312,96100.0,0.009022501967841379,-4.518947734384054,-0.4609873817717464,45.76268197720348,36.047796692862825,-2.4031637827660575,-0.373048888481037,3.9292061233423397,8.617407229167043,22.051550542041916,2.779998779296875,-2.432182508559606,0.7289955139160043,-3.0943759046494392,4.552366932481448,-1.1826901953667175,2.640681223198726,-6.3058722961425815,75.9472001287066,34.44145660716697,1.9116857092827206,6,-2.5749969482421875,-0.0449981689453125,1.8400039672851562,4.370002746582031,0.3700103759765625,4,0.003454882688623151,3.5390126182282535,146.3000030517578,-2.5522558017718464,147.64999389648438,1.5041489066559055,146.10000610351562,0.003454882688623151
9892,2019-06-10,148.99000549316406,149.25999450683594,147.6699981689453,147.7100067138672,140400.0,0.009280655881941824,-1.3382026253786603,1.969247382506221,51.334287722667035,38.53008982815002,-3.692773279059111,-1.791597868476913,2.331168802465072,6.877725896628704,21.51920341091184,1.6399993896484375,-2.533123978842184,2.071505737304676,-1.8063013895145161,5.949312864123868,0.1326021738950658,4.0104093007142865,-7.3652475117187635,94.38691994365983,51.51403498993285,1.9389035634096028,6,-3.855010986328125,-1.415008544921875,0.41999053955078125,2.9999923706054688,-0.290008544921875,0,-0.0073830865357347175,-4.518947734384054,147.6199951171875,3.5390126182282535,146.3000030517578,-2.5522558017718464,147.64999389648438,-0.0073830865357347175
9893,2019-06-11,150.75999450683594,151.2100067138672,148.3699951171875,148.89999389648438,122900.0,0.011879917769068715,1.0579607587308784,1.4531268626469256,60.01323170202853,41.464316077463664,-4.916949119592914,-3.6353486697543076,0.38157897245972094,4.760253091127652,20.9420268652584,2.8400115966796875,-2.1449027068619273,3.7699951171875057,-0.3407632773391924,7.880753511714204,1.7146159199241424,5.825374314450869,-8.677122333867203,93.28341213230941,46.639381986763,2.055379197263353,6,-4.649993896484375,-3.18499755859375,-1.4624977111816406,1.2300033569335938,0.040008544921875,1,-0.013398707132350585,-1.3382026253786603,148.99000549316406,-4.518947734384054,147.6199951171875,3.5390126182282535,146.3000030517578,-0.013398707132350585
9894,2019-06-12,151.55999755859375,152.05999755859375,149.97000122070312,151.10000610351562,119500.0,0.005306467769349288,1.8630254384314708,0.24730715276011714,60.91734220736208,45.12572891987784,-5.034580640792683,-4.362076864050493,-0.4844345375969965,3.6122939334855744,20.630007603805456,2.089996337890625,-1.7238195675099348,4.38149795532226,-0.20225678380745649,8.965252694451976,2.0896205857573875,6.673375324887132,-8.746954622353144,93.37748612057067,43.349700912768675,2.2918773695648604,6,-5.025001525878906,-4.6699981689453125,-2.2724990844726562,0.43000030517578125,-1.3899993896484375,2,-0.02447869830325,1.0579607587308784,150.75999450683594,-1.3382026253786603,148.99000549316406,-4.518947734384054,147.6199951171875,-0.02447869830325
9895,2019-06-13,150.4499969482422,153.19000244140625,149.6999969482422,151.5,119300.0,-0.007323836290789254,-1.7372559344650753,-2.282657732369137,66.8320514927891,49.33914953595713,-3.2347923080417615,-3.32903448345175,0.5549677924419427,4.414009161715796,20.116446388857074,3.4900054931640625,-1.1422755758346739,3.2119972229003793,-1.5142030806572677,7.938197526458026,0.84889707112157,5.5750973746791885,-6.712258549766261,56.438763578848295,2.53250204334374,2.363100151778823,6,-2.3499984741210938,-3.3499984741210938,-1.4824981689453125,0.46500396728515625,1.05999755859375,3,-0.016284459939770124,1.8630254384314708,151.55999755859375,1.0579607587308784,150.75999450683594,-1.3382026253786603,148.99000549316406,-0.016284459939770124
9896,2019-06-14,150.19000244140625,150.99000549316406,149.0800018310547,150.22999572753906,75800.0,-0.0017281124101675704,1.4487025245263456,0.03808873323354599,64.88986975241028,52.578908815965804,-2.210181080281359,-3.135277004872279,0.6953987879468286,4.404347493568736,20.008407562638915,1.910003662109375,-0.6275682098820425,2.892002868652355,-1.956727847748084,7.740733585052794,0.46763751045213553,5.316368226852575,-5.317992357778678,45.65221597804063,-10.909505239531612,2.4243653582002196,6,-1.3700027465820312,-3.0900039672851562,-0.7925033569335938,0.22499847412109375,0.8499908447265625,4,-0.013116726737331774,-1.7372559344650753,150.4499969482422,1.8630254384314708,151.55999755859375,1.0579607587308784,150.75999450683594,-0.013116726737331774
9897,2019-06-17,148.4199981689453,151.5,147.0800018310547,150.33999633789062,78700.0,-0.011785100497294865,1.0849020955616415,48.008012209080505,66.06371162386029,55.23552183359643,-0.046923082362923196,-1.4639585104354467,2.2718708298242802,5.919927421260837,19.711703707781165,4.4199981689453125,-0.050703926474938044,1.1369987487792912,-3.69503672691647,5.9690342244750525,-1.2790189890685895,3.553016486627172,-2.5498290023842856,21.93119810201661,-39.77801385040527,2.4160177378478824,6,0.43000030517578125,-1.3199996948242188,1.595001220703125,1.7549972534179688,3.4199981689453125,0,-0.002897134355788089,1.4487025245263456,150.19000244140625,-1.7372559344650753,150.4499969482422,1.8630254384314708,151.55999755859375,-0.002897134355788089
9898,2019-06-18,148.52000427246094,150.02000427246094,147.7899932861328,148.69000244140625,64400.0,0.0006738047752956611,-1.7361759887666746,0.08854079743143473,67.02979732500027,57.95209530436076,0.25976471298474735,-1.655954247972602,1.971635966913766,5.579462686113459,19.398965607925128,2.230010986328125,0.5610824978477638,1.2415046691894531,-3.5854925746273807,6.068501913006287,-1.1719939527189638,3.65500329109787,-1.7714551129184883,23.567959043516264,-41.61405225487799,2.41349862190841,6,0.32999420166015625,-1.4200057983398438,1.5399971008300781,1.6549911499023438,1.3600006103515625,1,0.001211908635897041,1.0849020955616415,148.4199981689453,1.4487025245263456,150.19000244140625,-1.7372559344650753,150.4499969482422,0.001211908635897041
9899,2019-06-19,150.1300048828125,151.02999877929688,147.44000244140625,148.13999938964844,107500.0,0.010840294667632921,-1.1179923210917913,-11.706040750381474,70.3848841306464,61.46976199266305,-1.074439802434597,-3.2432144391213455,0.19081582988988544,3.823424242396044,18.816023103568437,3.589996337890625,1.0332868396233152,2.7315048217773494,-2.2593028920495613,7.72231253560426,0.23610096486387988,5.226908678690819,3.05999755859375,49.9182118998564,-20.002586536277562,2.4954038569134616,6,-0.0850067138671875,-3.0300064086914062,-0.07000350952148438,0.04499053955078125,2.339996337890625,2,0.0044627865660051835,-1.7361759887666746,148.52000427246094,1.0849020955616415,148.4199981689453,1.4487025245263456,150.19000244140625,0.0044627865660051835
9900,2019-06-20,147.97999572753906,150.52999877929688,147.22000122070312,150.4199981689453,85400.0,-0.014320982384245395,1.4887165425696682,-1.2261284955182223,61.9047493985776,63.263325039482396,1.4962881508337773,-1.168886195617631,2.187922920751987,5.856681841263338,18.124830219518277,3.30999755859375,1.3632055951565007,0.5914955139160156,-4.393517273633819,5.57650830146585,-1.9010108798588874,3.0840019076909186,5.095006713867178,20.36186129685952,-49.78440160646228,2.492506393774916,6,2.1550064086914062,-0.8799972534179688,2.080005645751953,2.1949996948242188,5.160003662109375,3,0.014799314127826424,-1.1179923210917913,150.1300048828125,-1.7361759887666746,148.52000427246094,1.0849020955616415,148.4199981689453,0.014799314127826424
9901,2019-06-21,146.7100067138672,148.82000732421875,146.13999938964844,147.86000061035156,195800.0,-0.008582166849161021,-1.3406095497008221,0.4713085023888736,52.49250118908734,63.39201542464021,2.9319460856638386,0.1904124661438118,3.1852280286430243,7.029770594744775,16.979427417152475,2.6800079345703125,1.5619804421596655,-0.7289939880371037,-5.662178685953506,4.204190709879299,-3.1955863369953192,1.7375983609211119,6.130795678710939,10.634463793118174,-54.802624637318175,2.466592348958203,6,2.9549942016601562,0.38999176025390625,3.349994659423828,3.4649887084960938,7.989990234375,4,0.03271752145939377,1.4887165425696682,147.97999572753906,-1.1179923210917913,150.1300048828125,-1.7361759887666746,148.52000427246094,0.03271752145939377
9902,2019-06-24,146.9499969482422,147.50999450683594,145.75,146.91000366210938,110500.0,0.0016358136690912684,2.034503623998632,-0.03477695512565348,52.54946758896936,62.56270830096697,2.650921718245712,0.026606951757145225,2.6845501046948357,6.708939618633565,15.759461002007672,1.7599945068359375,1.9552906521053899,-0.5365036010742301,-5.429479349264028,4.356472147115568,-2.9829914751691433,1.909984273020683,5.488757264160171,22.727220183221107,-39.340723824820024,2.446487874094903,6,2.5200042724609375,0.15000152587890625,3.110004425048828,3.2249984741210938,8.870010375976562,0,0.02783257177835252,-1.3406095497008221,146.7100067138672,1.4887165425696682,147.97999572753906,-1.1179923210917913,150.1300048828125,0.02783257177835252
9903,2019-06-25,147.2100067138672,148.1999969482422,145.38999938964844,146.99000549316406,112900.0,0.0017693757810459676,1.554564496663846,5.500953834414346,48.56961157525773,61.190738230733146,2.049965282485431,0.02212305967816519,2.2266199086063523,6.325030268988883,14.226622711814032,2.80999755859375,2.1804671846510075,-0.4379943847656307,-5.0487365255329735,4.172747756001712,-2.743365455149302,1.8673766856180407,4.69364716154297,32.269636900301116,-25.609608624679446,2.305371070383672,6,2.0799942016601562,-0.11000823974609375,2.507495880126953,2.9649887084960938,6.3799896240234375,1,0.03145159576701029,2.034503623998632,146.9499969482422,-1.3406095497008221,146.7100067138672,1.4887165425696682,147.97999572753906,0.03145159576701029
9904,2019-06-26,146.0,149.3000030517578,146.0,147.19000244140625,117500.0,-0.008219595534827207,-4.546212237780171,-5.409071993341656,49.01573837393832,59.21114788419416,2.6690216789655494,1.4788579213689843,3.1693064493503016,7.43908891159532,12.14807984005598,3.3000030517578125,2.1874664031028033,-1.7565010070800895,-6.082270163689145,2.569268149528966,-3.9193855853846173,0.40638357122443836,5.252288426833985,11.867717563937004,-42.77676993539062,2.162884578304523,6,2.4449996948242188,1.0999984741210938,3.615001678466797,4.174995422363281,6.8600006103515625,2,0.026575375909674737,1.554564496663846,147.2100067138672,2.034503623998632,146.9499969482422,-1.3406095497008221,146.7100067138672,0.026575375909674737
9905,2019-06-27,147.2100067138672,147.88999938964844,144.77000427246094,145.72000122070312,94400.0,0.008287717218268487,1.1894772911011526,-1.252102887623737,48.6451161350638,57.40617526004456,1.062861280548674,0.5598202490167807,1.641532928569461,6.157558539923912,10.55890943740364,3.1199951171875,1.9108081790381561,-0.7129943847656364,-4.649338199541603,3.2233494300103303,-2.6811662921536197,1.255177522622347,3.4560528092482343,53.86320306657954,1.8343262927237092,1.968171907387978,6,0.9249954223632812,-0.11000823974609375,2.0574951171875,2.9649887084960938,0.6699981689453125,3,0.035731229311467994,-4.546212237780171,146.0,1.554564496663846,147.2100067138672,2.034503623998632,146.9499969482422,0.035731229311467994
9906,2019-06-28,148.60000610351562,149.57000732421875,146.9199981689453,147.36000061035156,160200.0,0.009442288745697747,-1.4999964012466083,0.8322153836700836,48.712874079311405,55.47830442176136,-0.6441354537865038,-0.4790613113202369,0.0748977602818286,4.6895005637484815,8.353366926455466,2.6500091552734375,1.5553310846172224,0.43850479125975994,-3.000232988733245,3.877242571252765,-1.2808640987367426,2.1578736812562624,1.3585267895212496,79.79165408347188,31.75259943656451,1.7193688899965043,6,-0.7000045776367188,-1.5000076293945312,0.6674957275390625,1.5749893188476562,-0.290008544921875,4,0.03055177052260838,1.1894772911011526,147.2100067138672,-4.546212237780171,146.0,1.554564496663846,147.2100067138672,0.03055177052260838
9907,2019-07-01,147.22999572753906,150.10000610351562,146.72999572753906,149.17999267578125,91000.0,-0.009219450334491897,-1.284755160838148,-1.5725712176213622,38.03392720072662,52.25654107461985,0.6027018505627666,1.0511665030301458,1.2161507470171955,5.961037393160694,7.0467130152399,3.3700103759765625,1.1310760443310528,-0.9990051269531364,-4.299394614354867,2.301384360448594,-2.6491998706540016,0.6511896167477289,-2.459991455078125,46.153669980847795,3.67918992118269,1.6501947437008688,7,0.6700057983398438,-0.12999725341796875,1.7125053405761719,2.9449996948242188,4.19000244140625,0,0.05073695196274386,-1.4999964012466083,148.60000610351562,1.1894772911011526,147.2100067138672,-4.546212237780171,146.0,0.05073695196274386
9908,2019-07-02,147.63999938964844,148.49000549316406,146.52000427246094,147.52000427246094,71900.0,0.0027847834952607897,1.164827794359301,-0.06153605383622207,36.3510108925841,48.47499960372403,0.06117533532514585,0.8036545675608977,0.6577100928508912,5.4127493399460604,6.199442447467838,1.970001220703125,0.7378988204152392,-0.666001129150402,-3.8261289167217,2.494126658420896,-2.246065022936051,0.914062764635247,-2.763395080566397,53.84604373802987,17.074720218174868,1.5800638937856557,7,0.01000213623046875,-0.5400009155273438,0.5750007629394531,2.5349960327148438,6.1199951171875,1,0.05540509325648135,-1.284755160838148,147.22999572753906,-1.4999964012466083,148.60000610351562,1.1894772911011526,147.2100067138672,0.05540509325648135
9909,2019-07-03,148.94000244140625,150.58999633789062,147.3000030517578,148.2899932861328,47700.0,0.008805222548984748,-1.5019059056968305,5.4169633774160735,44.81102741227265,46.575697160801255,-1.5928908125056012,-0.416081757775828,-0.7799740434583384,3.963372911101942,6.041992837706777,3.2899932861328125,0.4713576476472383,0.5695014953613224,-2.5869069868924726,3.7259099776151174,-1.0087027457655608,2.1477057364882057,-3.9589300964355516,71.64955075651712,35.822474137036345,1.5782042411268904,7,-1.2600021362304688,-1.8400039672851562,-0.9150047302246094,1.2349929809570312,5.4799957275390625,2,0.031220584263879747,1.164827794359301,147.63999938964844,-1.284755160838148,147.22999572753906,-1.4999964012466083,148.60000610351562,0.031220584263879747
9910,2019-07-05,148.83999633789062,148.9499969482422,147.2100067138672,148.55999755859375,47200.0,-0.0006714522752540031,5.9599609375,0.43076128547618486,45.30923604498519,45.77755658923435,-1.517663125017151,-0.12229931953527284,-0.846150432810532,3.9317069910175917,5.33873700912441,1.739990234375,0.16607828367324373,0.34249572753907387,-2.663979039939079,3.3489704950172268,-1.1607416562000026,1.8457331112781503,-3.634567033203126,57.002373177470936,21.49204158436492,1.503237383739079,7,-1.1599960327148438,-1.7399978637695312,-1.30999755859375,1.3349990844726562,4.8899993896484375,4,0.02700889795330874,-1.5019059056968305,148.94000244140625,1.164827794359301,147.63999938964844,-1.284755160838148,147.22999572753906,0.02700889795330874
9911,2019-07-08,148.1300048828125,149.05999755859375,147.58999633789062,148.86000061035156,92100.0,-0.004770165765566992,1.6017959624603335,-2.607138964577657,48.91225587999959,45.37342195490438,-0.6538181912998482,0.6617901920708107,-0.02323177029771273,4.509510873552756,5.1319613293363275,1.470001220703125,-0.4002271080579476,-0.3929962158203182,-3.3766979691785934,2.590705537537957,-1.8848470924994558,1.0988546608588194,-2.7091928967968784,39.557831673108865,2.233588102381823,1.49185087667914,7,-0.45000457763671875,-1.0300064086914062,-0.8725051879882812,2.0449905395507812,6.0999908447265625,0,-0.0016877066884442016,5.9599609375,148.83999633789062,-1.5019059056968305,148.94000244140625,1.164827794359301,147.63999938964844,-0.0016877066884442016
9912,2019-07-09,147.88999938964844,148.0800018310547,146.6199951171875,147.77999877929688,116200.0,-0.0016202355043053451,4.95914427179024,-0.15068664952655672,47.661457318537515,45.27251592637991,-0.29776400925285884,0.8592128755425108,0.27604749492746805,4.633432541780081,4.819965733953799,1.510009765625,-0.7081972752276329,-0.5780014038085994,-3.566007572843148,2.410004765225949,-2.0720044883258595,0.9160016807086606,-2.262420029557802,33.660879312865774,-5.180231129769865,1.4940030845172731,7,-0.20999908447265625,0.20999908447265625,-1.3800010681152344,2.0799942016601562,3.6100006103515625,1,0.0028399362409810003,1.6017959624603335,148.1300048828125,5.9599609375,148.83999633789062,-1.5019059056968305,148.94000244140625,0.0028399362409810003
9913,2019-07-10,148.74000549316406,149.75999450683594,146.92999267578125,147.99000549316406,91900.0,0.005747556339330995,1.028691124674586,6.818143986683313,44.531883092326815,44.77430978397863,-1.0146136158132606,-0.1579850015015154,-0.5587121641718227,3.6583330837289623,5.415241789511088,2.8300018310546875,-0.6982222366686983,0.37300415039061363,-2.418923789718633,3.1649320904998604,-1.0229598196640097,1.768968120445237,-2.9139294539614298,53.40074871818524,15.30149222097964,1.3959639700546207,7,-1.0600051879882812,0.07999420166015625,-2.2300071716308594,1.2299880981445312,6.089996337890625,2,0.018017968110835003,4.95914427179024,147.88999938964844,1.6017959624603335,148.1300048828125,5.9599609375,148.83999633789062,0.018017968110835003
9914,2019-07-11,147.85000610351562,149.0399932861328,146.3300018310547,148.57000732421875,75800.0,-0.0059835912113728185,2.265102768687723,-0.9600016276041666,49.43236108205211,44.86178144475511,0.18484486611814077,0.4635885414375025,0.3103930185866943,4.40785227906477,5.902982300346821,2.709991455078125,-0.7223250338879268,-0.33149566650391193,-2.689436343471101,2.026445010463277,-1.5104660049875065,0.8474746719796826,-1.833373252365476,44.315087994021034,3.8080840375401195,1.1789703384835977,7,0.6099929809570312,0.9999923706054688,-1.3400077819824219,2.1199874877929688,8.54998779296875,3,0.03997286546733392,1.028691124674586,148.74000549316406,4.95914427179024,147.88999938964844,1.6017959624603335,148.1300048828125,0.03997286546733392
9915,2019-07-12,148.0,148.5800018310547,147.08999633789062,148.3699951171875,65000.0,0.0010145004416122205,2.7721250048286783,0.5138812359598186,56.243897611334894,45.69856183720216,0.17734600419072422,0.12715527631635837,0.11857331175821173,4.112672598183053,6.044633441252018,1.4900054931640625,-0.6772948041838731,-0.059001922607421875,-2.161441527499562,2.0434376822847184,-1.110221725053492,0.9922178798386483,-1.8004326093802376,48.68809722938947,4.220558506953381,1.0512198024460642,7,0.45999908447265625,0.8499984741210938,-1.5050010681152344,1.9699935913085938,9.729995727539062,4,0.04337836600638734,2.265102768687723,147.85000610351562,1.028691124674586,148.74000549316406,4.95914427179024,147.88999938964844,0.04337836600638734
9916,2019-07-15,148.22000122070312,149.3699951171875,147.8000030517578,148.47000122070312,66600.0,0.0014864947344805923,-1.880729064591091,0.6756845925437149,56.159063697406616,47.71246589238883,-0.11424129320792531,-0.2614030385952617,-0.159613292507629,3.752081128034604,6.527629665144246,1.5699920654296875,-0.5319805692138573,0.25949935913087074,-1.5922088542382369,2.1112075724999784,-0.6663547475536973,1.1853534658154388,-1.8899993896484375,55.10214068366639,7.558893273135197,0.9258541066845558,7,0.23999786376953125,0.7600021362304688,-2.0075035095214844,1.7499923706054688,6.220001220703125,0,0.03717443301482248,2.7721250048286783,148.0,2.265102768687723,147.85000610351562,1.028691124674586,148.74000549316406,0.03717443301482248
9917,2019-07-16,147.99000549316406,149.13999938964844,147.69000244140625,148.30999755859375,103100.0,-0.001551718564599125,-2.152173552485363,1.27996826171875,53.793757570000245,49.65054885654618,0.26250433840448295,-0.06880042845546086,-0.044222652435166765,3.8155695752934093,6.941676730967453,1.4499969482421875,-0.46175052968371233,0.051003265380870744,-1.7881841772375537,1.8901907079992952,-0.8685904559283415,0.970596986690083,-1.489603881835933,48.39671156823318,-1.0339912754611618,0.919593721309206,7,0.46999359130859375,0.9899978637695312,-1.6800079345703125,1.9799880981445312,6.6100006103515625,1,0.04216494359589196,-1.880729064591091,148.22000122070312,2.7721250048286783,148.0,2.265102768687723,147.85000610351562,0.04216494359589196
9918,2019-07-17,148.6999969482422,148.7899932861328,147.00999450683594,148.33999633789062,69600.0,0.004797563542971339,5.592670038712594,-1.1250298030613706,63.80364556598637,51.76083976251437,-0.3143738000621852,-0.8059366788120883,-0.876794502745156,2.9831832587253473,7.250731278594633,1.779998779296875,-0.47662721551574805,0.7519950866699219,-1.1008734918283665,2.60486366516821,-0.1744392025792365,1.6784293759190803,-2.036011547851558,77.96053787350236,22.796110080474634,0.926434289249148,7,-0.654998779296875,0.28000640869140625,-2.345001220703125,1.2699966430664062,6.9199981689453125,2,0.018829879685420714,-2.152173552485363,147.99000549316406,-1.880729064591091,148.22000122070312,2.7721250048286783,148.0,0.018829879685420714
9919,2019-07-18,150.8000030517578,151.3800048828125,148.39999389648438,148.60000610351562,84200.0,0.014122435417712742,-1.292297309193345,6.111092273131861,66.82282952221603,54.151239037762245,-2.3722609979039078,-3.007363666090214,-3.0107733565089063,0.8078368183595614,8.292406671504443,2.980010986328125,-0.13176298863513125,2.8185012817382926,0.7841821492709187,4.852820414205667,1.8013417155046056,3.8356608479719796,-3.978977213867182,86.7276783999609,30.101608404163443,1.0171595662336907,7,-1.9449996948242188,-1.8199996948242188,-3.9575042724609375,-0.8300094604492188,1.089996337890625,3,0.026724129295366827,5.592670038712594,148.6999969482422,-2.152173552485363,147.99000549316406,-1.880729064591091,148.22000122070312,0.026724129295366827
9920,2019-07-19,150.1699981689453,151.41000366210938,149.36000061035156,150.55999755859375,92000.0,-0.004177751127738882,-1.0398096062310689,-0.17727269574625987,57.92123646766636,55.15223688083633,-1.7140006406337989,-2.3240312281910462,-2.35506304108074,1.3836205820942666,9.312919622694618,2.0500030517578125,0.2166765755783615,2.078996276855463,-0.17849962350624082,4.336492177217167,0.9502483266746253,3.207744227036301,-3.160003662109375,71.81811561282984,17.373721191198854,1.1287479501808464,7,-1.2999954223632812,-1.1899948120117188,-3.457500457763672,-0.220001220703125,3.9199981689453125,4,0.04148628756411221,-1.292297309193345,150.8000030517578,5.592670038712594,148.6999969482422,-2.152173552485363,147.99000549316406,0.04148628756411221
9921,2019-07-22,151.50999450683594,152.39999389648438,148.8000030517578,150.66000366210938,102600.0,0.008923196072647466,1.7376464240335578,-2.1794671153018506,71.65990214611364,57.818730750567006,-2.820757520745758,-3.4635653460682647,-3.685813204721285,-0.015809681562132027,10.1122982469977,3.5999908447265625,0.3681059943999969,3.1789932250976562,0.5496953223149887,5.808291127880324,1.8643442737063083,4.493642176489004,-4.147999267578115,83.48795008478679,26.83839703235187,1.314648951391334,7,-2.1449966430664062,-2.9249954223632812,-3.9099960327148438,-1.55999755859375,-11.319992065429716,0,0.04105340536080937,-1.0398096062310689,150.1699981689453,-1.292297309193345,150.8000030517578,5.592670038712594,148.6999969482422,0.04105340536080937
9922,2019-07-23,151.0399932861328,153.8000030517578,150.83999633789062,152.55999755859375,69200.0,-0.003102113640971238,-2.0833432674502697,-1.7882595817251594,67.10258079173754,60.32658605050152,-2.075165737260903,-2.8158091442796263,-3.1982967611007496,0.3673106437524609,10.969475978396405,2.9600067138671875,0.516403421718536,2.5044921875000057,-0.3027464501363397,5.311730825136351,1.1008728686818472,3.908111506318164,-3.1741981811523488,59.351895548214564,2.250735637237568,1.4036193188181683,7,-0.9749908447265625,-1.7549896240234375,-3.0799942016601562,-1.1649932861328125,-7.9399871826171875,1,0.02251065483585135,1.7376464240335578,151.50999450683594,-1.0398096062310689,150.1699981689453,-1.292297309193345,150.8000030517578,0.02251065483585135
9923,2019-07-24,151.83999633789062,152.75,150.5800018310547,151.32000732421875,99900.0,0.005296630609896047,-1.1699981689453125,-0.34209707373387543,65.36013319109043,62.09633850706133,-2.669966757158221,-3.426856749699425,-3.999819088731982,-0.5186773265080262,12.107683835329002,2.1699981689453125,0.6863614221541638,3.072995758056635,-0.022797988552497372,6.168789504665767,1.5250988847520546,4.620892631361215,-3.262096279296884,63.70364091043954,8.093993114127379,1.5478968733045673,7,-1.43499755859375,-2.55499267578125,-3.8649978637695312,-1.964996337890625,-7.5099945068359375,2,0.018177093204633232,-2.0833432674502697,151.0399932861328,1.7376464240335578,151.50999450683594,-1.0398096062310689,150.1699981689453,0.018177093204633232
9924,2019-07-25,149.8800048828125,153.52000427246094,149.75,151.99000549316406,59000.0,-0.01290826858765548,-2.1814242761764344,-4.0577792123950935,54.60181269208541,61.91388462714473,-0.4377742772631166,-1.2240380451249848,-2.0145068316923584,1.3416220345858392,13.365395964476418,3.7700042724609375,0.8663554118102184,0.9190040588378849,-1.9225475689083282,3.760555686584098,-0.5017717550352074,2.3397798727109773,-0.6754524650390579,21.60003662109375,-32.43581624238725,1.4207758138731035,7,0.524993896484375,-0.595001220703125,-1.9050064086914062,-0.0050048828125,-3.980010986328125,3,0.038297238106330234,-1.1699981689453125,151.83999633789062,-2.0833432674502697,151.0399932861328,1.7376464240335578,151.50999450683594,0.038297238106330234
9925,2019-07-26,152.47000122070312,152.85000610351562,148.7100067138672,150.3300018310547,107600.0,0.017280466062939315,1.855162979137618,-1.014217426833766,66.46433516562394,63.05891479027999,-2.6004892970334197,-3.583491276157389,-4.595954107173185,-1.3276310267296765,14.222914039544515,4.1399993896484375,1.1113980970916089,3.2460006713867244,0.12671598103457882,6.36528536173887,1.6863583262106374,4.8056430165628115,1.3300018310546875,73.87027921505614,17.25936644955968,1.5596423451760781,7,-2.06500244140625,-3.18499755859375,-3.897502899169922,-2.595001220703125,-6.529998779296875,4,-0.0038040390005318336,-2.1814242761764344,149.8800048828125,-1.1699981689453125,151.83999633789062,-2.0833432674502697,151.0399932861328,-0.0038040390005318336
9926,2019-07-29,153.13999938964844,153.72000122070312,151.36000061035156,152.74000549316406,95600.0,0.0043942950323418994,2.025646543291991,0.18691308905003315,69.28730951718941,64.7804205621899,-2.7928947803058577,-4.106465912590721,-5.2407376287807494,-2.0289268934150755,15.326544340946043,2.3600006103515625,1.3877766036570733,3.6889991760253906,0.13098963343162495,7.247008718619156,1.9099944047285078,5.4680039473222735,-4.42999267578125,87.03331754492203,26.382582699156828,1.7790047712968828,7,-2.7350006103515625,-3.8549957275390625,-4.522499084472656,-3.2649993896484375,-6.5099945068359375,0,0.006203454042238876,1.855162979137618,152.47000122070312,-2.1814242761764344,149.8800048828125,-1.1699981689453125,151.83999633789062,0.006203454042238876
9927,2019-07-30,154.6999969482422,155.63999938964844,152.00999450683594,153.1199951171875,110300.0,0.010186741313903847,1.0982646468655597,3.950064850843061,70.81005973527236,65.5589110254439,-3.6889129060141954,-5.35256430224797,-6.748168984271842,-3.5982158177814654,16.51794451814535,3.6300048828125,1.6361125260309848,4.875496673583996,0.7725744433317914,8.9784189038362,2.8240355584578936,6.926957788710098,-5.989990234375,86.43573687038163,23.840659103717556,2.051461115126108,7,-2.6800003051757812,-4.4949951171875,-6.317497253417969,-4.8249969482421875,-5.989990234375,1,-0.09379440719504706,2.025646543291991,153.13999938964844,1.855162979137618,152.47000122070312,-2.1814242761764344,149.8800048828125,-0.09379440719504706
9928,2019-07-31,155.82000732421875,158.22999572753906,154.89999389648438,154.9199981689453,223500.0,0.007239886218946001,-6.084976868760653,0.5696253875051909,77.38834332409067,66.73285700342997,-4.12670472877582,-6.143297577499169,-7.797968546489841,-4.69267757637877,18.115606439098507,3.529998779296875,1.9341881879866207,5.586506652832043,0.8228328029142915,10.350180502749794,3.2046697278731813,7.968343577790904,-6.8328009033203045,74.68496654923369,9.373690734856027,2.3818369249588724,7,-2.350006103515625,-4.32000732421875,-7.535007476806641,-5.94500732421875,-8.330001831054688,2,-0.08163265705819334,1.0982646468655597,154.6999969482422,2.025646543291991,153.13999938964844,1.855162979137618,152.47000122070312,-0.08163265705819334
9929,2019-08-01,153.58999633789062,157.5500030517578,153.36000061035156,155.97999572753906,118500.0,-0.014311454765164267,-1.9403620360108578,-2.655527863960802,66.80695940043896,67.72015955151582,-1.6308108860495736,-3.7387463767906866,-5.49384254603541,-2.4804828994683987,18.750040189027082,4.19000244140625,2.267052012388433,3.123995971679676,-1.8241902761719473,8.0721822195313,0.6499028477538786,5.598089095605474,-4.04822255859375,51.26045436623059,-15.486255595000216,2.4740931239258064,8,-0.1199951171875,-2.089996337890625,-5.394996643066406,-3.714996337890625,-9.410003662109375,3,-0.060290349160920575,-6.084976868760653,155.82000732421875,1.0982646468655597,154.6999969482422,2.025646543291991,153.13999938964844,-0.060290349160920575
9930,2019-08-02,152.86000061035156,154.66000366210938,152.6199951171875,153.42999267578125,60200.0,-0.004752885897158943,-2.885719268161539,0.2384904648505085,63.53558796638793,66.81745797599075,-0.5354150323123861,-2.8376267557069923,-4.711193293577253,-1.7368031609571233,19.330136168729243,2.040008544921875,2.4462614140754226,2.1930000305175668,-2.8034392338635143,7.189439294898648,-0.3052196016729738,4.691219662708107,-2.796933514160145,21.834076653814034,-44.469452007270476,2.4982196321905423,8,0.6100006103515625,-1.3600006103515625,-5.087501525878906,-2.9850006103515625,-7.9199981689453125,4,-0.045531902957456016,-1.9403620360108578,153.58999633789062,-6.084976868760653,155.82000732421875,1.0982646468655597,154.6999969482422,-0.045531902957456016
9931,2019-08-05,147.8800048828125,152.92999267578125,147.32000732421875,152.00999450683594,91600.0,-0.032578802221997494,-1.1371434882565112,7.245696693883015,49.74874231745392,64.88925370107032,4.3309636961376725,2.2373915117047147,0.3446234816414062,3.210333523297919,19.282046436416806,5.6099853515625,2.3047184428808407,-2.7744956970214787,-7.798832220512196,2.2498408264692387,-5.286663958766837,-0.26232743527612,10.349990844726562,5.132888669462949,-60.81526727292134,2.512168261745362,8,4.894996643066406,4.399993896484375,-0.26250457763671875,1.9949951171875,-1.3000030517578125,0,-0.013118761004529356,-2.885719268161539,152.86000061035156,-1.9403620360108578,153.58999633789062,-6.084976868760653,155.82000732421875,-0.013118761004529356
9932,2019-08-06,148.30999755859375,150.82000732421875,147.25,148.1300048828125,85000.0,0.002907713426991032,-2.6804152902312413,-0.043581871182984004,49.09764141917325,63.082310170857305,3.8811399701763776,1.9399390485156687,-0.012659802957358579,2.768010722743213,19.702799486693028,3.57000732421875,2.3446592308208096,-2.3655029296874943,-7.344494706597743,2.6134888472227544,-4.854998818142633,0.12399295876764427,9.701798400878914,9.653897732720944,-52.512083325248675,2.489495888455129,8,4.430000305175781,3.970001220703125,-0.80999755859375,1.56500244140625,-2.1300048828125,1,-0.011327575372102161,-1.1371434882565112,147.8800048828125,-2.885719268161539,152.86000061035156,-1.9403620360108578,153.58999633789062,-0.011327575372102161
9933,2019-08-07,151.4199981689453,151.8000030517578,146.91000366210938,147.77999877929688,120600.0,0.020969595182704248,1.2227223703785906,20.223041709053916,51.370458114547525,62.7232707733531,0.7881832169411496,-1.010813642165573,-2.947192694822718,-0.357756609227863,19.500577557796046,4.8899993896484375,2.19203257249859,0.6104980468749943,-4.292846111153494,5.513842204903483,-1.8411740321392642,3.062170125889253,6.161325952148445,42.38716884912298,-15.983222753763322,2.4516720790142457,8,1.1500015258789062,0.8600006103515625,-3.9199981689453125,-1.5449981689453125,-5.410003662109375,2,-0.017897183250883963,-2.6804152902312413,148.30999755859375,-1.1371434882565112,147.8800048828125,-2.885719268161539,152.86000061035156,-0.017897183250883963
9934,2019-08-08,153.75999450683594,153.9499969482422,151.30999755859375,151.8000030517578,113800.0,0.015453680928458224,1.2564132660380558,0.538459281243843,57.37771952160252,61.71364681290628,-1.054443125740022,-3.041274429762609,-5.076077096692444,-2.720989696903814,19.820497817445542,2.6399993896484375,2.1889149464599598,2.6549949645996094,-2.2095629543991606,7.519552883598379,0.2227160051002386,5.08727392409898,3.1810503867187663,88.38697864163306,30.4074109545855,2.4322789594993846,8,-1.1899948120117188,-1.4799957275390625,-6.3849945068359375,-5.219993591308594,-7.529998779296875,3,-0.04077776559359281,1.2227223703785906,151.4199981689453,-2.6804152902312413,148.30999755859375,-1.1371434882565112,147.8800048828125,-0.04077776559359281
9935,2019-08-09,154.4199981689453,154.8699951171875,152.64999389648438,153.83999633789062,89700.0,0.004292427716495739,2.0000103100223727,0.29592059166991047,56.15222920320067,60.254193444685306,-1.5743058837068418,-3.368343830567909,-5.5145588462052615,-3.4221838720052347,20.25498286966866,2.220001220703125,2.182173424362304,2.9939987182617074,-1.855114336025423,7.843111772548838,0.569442191118128,5.418555245405287,1.9191842507226795,94.34676593835903,37.95825650305634,2.424556527143566,8,-1.8499984741210938,-2.1399993896484375,-7.029998779296875,-5.980003356933594,-9.44000244140625,4,-0.06631269016051178,1.2564132660380558,153.75999450683594,1.2227223703785906,151.4199981689453,-2.6804152902312413,148.30999755859375,-0.06631269016051178
9936,2019-08-12,153.72999572753906,154.9499969482422,152.25999450683594,154.22999572753906,81300.0,-0.004468348980624537,1.7731949032562528,-0.8620662439820052,55.63469415934091,58.56804171402625,-0.8848641593887407,-2.3656702802574614,-4.604873084457836,-2.757524101253523,20.355025732382074,2.69000244140625,2.4405927644011456,2.0284965515136832,-2.677669279389903,6.7346623824172696,-0.3245863639381241,4.381579466965491,2.0434359666754176,84.82584279258847,27.621980262050755,2.353082915451795,8,-1.1599960327148438,-1.4499969482421875,-6.339996337890625,-5.5149993896484375,-7.769989013671875,0,-0.05717812743396944,2.0000103100223727,154.4199981689453,1.2564132660380558,153.75999450683594,1.2227223703785906,151.4199981689453,-0.05717812743396944
9937,2019-08-13,154.22999572753906,157.0399932861328,151.8000030517578,153.63999938964844,66700.0,0.0032524556943731575,-1.4543342934126173,-1.17999267578125,55.07000465467672,56.088226306313594,-1.6299518916347608,-2.502522087030229,-4.9409381628954065,-3.3178990608283243,20.73590679231623,5.239990234375,2.3294658469858405,2.216497039794916,-2.276168807647224,6.709162887237056,-0.029835883926153883,4.462829963515986,-7.3199920654296875,72.26060773122813,15.222981503780119,2.24633292372107,8,-1.9999923706054688,-1.9499969482421875,-6.839996337890625,-6.0149993896484375,-9.3699951171875,1,-0.049601206693921984,1.7731949032562528,153.72999572753906,2.0000103100223727,154.4199981689453,1.2564132660380558,153.75999450683594,-0.049601206693921984
9938,2019-08-14,151.5,154.74000549316406,150.6999969482422,153.5,66200.0,-0.017700809201614986,-1.2444453863434068,-3.3898515491646406,53.32784585235458,54.5905470231931,0.472495379442222,0.4722087563395121,-2.082442701704707,-0.6419328739878551,21.347527163028985,4.040008544921875,2.038422483825002,-0.6534988403320199,-4.877904292110145,3.570906611446105,-2.7657015662210824,1.4587038855570427,-4.387396545410155,12.618351953559342,-46.881804352143746,2.112202725889068,8,0.47499847412109375,0.779998779296875,-3.6100006103515625,-3.9250030517578125,-8.220001220703125,2,-0.03511555989583337,-1.4543342934126173,154.22999572753906,1.7731949032562528,153.72999572753906,2.0000103100223727,154.4199981689453,-0.03511555989583337
9939,2019-08-15,154.8300018310547,155.30999755859375,150.9199981689453,152.0800018310547,79800.0,0.02198021010597162,1.3665819411198579,-1.375,54.70494505193646,53.60936447714295,-2.9760806686435046,-2.677681552620527,-5.292568884922957,-4.012897149398782,21.072051807022547,4.3899993896484375,1.6461343531678096,2.475003051757824,-1.8605605223995667,6.8105666259152144,0.3072212646791286,4.642784838836519,-7.51885057983398,65.14207047928029,7.151488122609763,2.1677817870787,8,-2.8550033569335938,-2.5500030517578125,-6.5800018310546875,-7.2550048828125,-12.32000732421875,3,-0.056965750952085115,-1.2444453863434068,151.5,-1.4543342934126173,154.22999572753906,1.7731949032562528,153.72999572753906,-0.056965750952085115
9940,2019-08-16,156.39999389648438,157.61000061035156,154.0500030517578,155.19000244140625,115200.0,0.010140102350078228,-1.0401189227002448,0.4399968927556818,56.274047426767495,54.33439837817779,-4.460149495400799,-3.960040296106712,-6.678449383034945,-5.6414840323159865,20.99569321600215,3.55999755859375,1.0522748739021495,3.733495330810541,-0.8302841542443389,8.297274815865421,1.4516055882831154,6.015385073337967,-8.894265804565435,82.48905828368524,27.008422635906015,2.281889742527439,8,-4.139991760253906,-3.8299942016601562,-7.7449951171875,-8.824996948242188,-15.54998779296875,4,-0.06502556627768463,1.3665819411198579,154.8300018310547,-1.2444453863434068,151.5,-1.4543342934126173,154.22999572753906,-0.06502556627768463
9941,2019-08-19,157.72999572753906,158.19000244140625,155.89999389648438,156.99000549316406,77000.0,0.008503848356509414,1.759040352973619,0.6115664960024213,55.88349277533374,55.088381862195625,-4.744978920764254,-5.059569388332193,-7.84764272766796,-7.046413379366641,20.628239306992445,2.290008544921875,0.7826368308309668,4.752497100830084,-0.30091188414581893,9.805906085805987,2.2257926083421467,7.279201593318021,-9.82009673488281,93.85839283713445,40.54627384895481,2.5267044924879487,8,-5.17999267578125,-5.159996032714844,-9.074996948242188,-10.154998779296875,-14.409988403320312,0,-0.08083433934800965,-1.0401189227002448,156.39999389648438,1.3665819411198579,154.8300018310547,-1.2444453863434068,151.5,-0.08083433934800965
9942,2019-08-20,154.44000244140625,158.25,154.3800048828125,157.61000061035156,135200.0,-0.020858386960308506,-1.3525854192465203,-4.283837842296272,47.528643038118574,54.661513520370185,-0.5520550878620725,-1.5829545498064874,-4.475921728312471,-3.8466088290626885,19.57270608302991,3.8699951171875,0.5400099442568091,1.2925033569335938,-3.7150165377692304,6.300023251636418,-1.211256590417804,3.7962633042849916,-5.913297241825006,49.53647657524197,-1.0278327274051193,2.503759947351412,8,0.03499603271484375,-1.8600006103515625,-5.720001220703125,-6.8650054931640625,-12.699996948242188,1,-0.054908026375849905,1.759040352973619,157.72999572753906,-1.0401189227002448,156.39999389648438,1.3665819411198579,154.8300018310547,-0.054908026375849905
9943,2019-08-21,154.60000610351562,155.60000610351562,154.05999755859375,155.02000427246094,91000.0,0.0010360247318053073,-1.053323839072275,0.13249161247466895,51.95359907065918,54.05883347026537,-0.23863180045080412,-1.6080277231140485,-4.607714138432584,-4.0806596948709455,18.569103049612572,1.540008544921875,0.9927646207971463,1.3145065307617188,-3.6934196944808377,6.322432756004275,-1.1894565818595595,3.818469643382997,-5.295437319900884,50.20473417863812,-0.2603013493164994,2.5039631126212853,8,-0.12500762939453125,-2.0200042724609375,-5.8800048828125,-7.0250091552734375,-14.910003662109403,2,-0.06300132670526826,-1.3525854192465203,154.44000244140625,1.759040352973619,157.72999572753906,-1.0401189227002448,156.39999389648438,-0.06300132670526826
9944,2019-08-22,155.6199951171875,156.80999755859375,153.85000610351562,154.17999267578125,66400.0,0.006597600086696742,-1.8190722548392722,-3.4285921889191644,55.27926127292541,53.96183703356812,-1.0806781765661526,-2.2935329336737027,-5.612848319019577,-5.116026422047497,18.12543076654502,2.959991455078125,1.5149319145843663,2.0474960327148324,-2.7938151225995966,6.888807188029261,-0.3731595449423821,4.468151610372047,-5.599791836261943,40.22707883949813,-13.28705546021721,2.420655577657221,8,-1.1449966430664062,-3.0399932861328125,-7.107494354248047,-8.044998168945312,-16.970001220703125,3,-0.07929569930006852,-1.053323839072275,154.60000610351562,-1.3525854192465203,154.44000244140625,1.759040352973619,157.72999572753906,-0.07929569930006852
9945,2019-08-23,151.88999938964844,155.3300018310547,151.2899932861328,155.3300018310547,92700.0,-0.02396861486038626,1.3488405102819325,-2.3888865341414824,58.05544299281076,54.23080912617588,2.517430931808036,1.4659421960015493,-1.8752502480610644,-1.4184640754442057,17.884711304808743,4.3300018310546875,1.6935919242360455,-1.6534996032714844,-6.529442236336791,3.2224430297938227,-4.091470919804152,0.7844717132611834,-1.2114123711969285,8.620769033457494,-48.90596199795546,2.4379713165326544,8,2.5849990844726562,0.69000244140625,-2.9724960327148438,-4.31500244140625,-14.110000610351562,4,-0.06175524998686488,-1.8190722548392722,155.6199951171875,-1.053323839072275,154.60000610351562,-1.3525854192465203,154.44000244140625,-0.06175524998686488
9946,2019-08-26,154.08999633789062,155.3000030517578,151.35000610351562,153.17999267578125,119900.0,0.014484146139196907,1.3723583643395223,-0.2645357605436383,60.84021868282062,54.87194401819187,0.41780724500426913,-0.6948600189936656,-4.03354226988327,-3.6604655429836725,17.30736384692092,3.9499969482421875,1.576175959221132,0.4989974975586051,-4.378903288481041,5.376898283598251,-1.9399528954612038,2.937947890578414,-2.8056962809152424,40.22989009736238,-22.38776748919863,2.4389503930198226,8,0.38500213623046875,-1.5099945068359375,-5.1649932861328125,-6.989997863769531,-19.05999755859375,0,-0.08592374942590153,1.3488405102819325,151.88999938964844,-1.8190722548392722,155.6199951171875,-1.053323839072275,154.60000610351562,-0.08592374942590153
9947,2019-08-27,140.19000244140622,152.6999969482422,139.44999694824222,149.9499969482422,380900.0,-0.09020698440412911,-1.3576500933310776,-10.725225527348366,35.00666783195838,52.83625757148118,13.540741247653301,12.714209022771854,9.804558532832658,10.091041485400382,16.661881079954266,14.639999389648409,1.0888192816597382,-12.675496673584007,-20.364873241617744,-4.98612010555027,-16.52018495760089,-8.830808389567125,18.05999755859378,4.262704303839427,-58.39768061594647,3.844688284016872,8,8.659996032714872,8.659996032714872,8.784996032714872,6.909996032714872,-5.080001831054659,1,0.022326876583947275,1.3723583643395223,154.08999633789062,1.3488405102819325,151.88999938964844,-1.8190722548392722,155.6199951171875,0.022326876583947275
9948,2019-08-28,143.10000610351562,143.97999572753906,138.89999389648438,139.25999450683594,176900.0,0.02075756909502635,-1.2280647158225837,-0.3934440325750304,35.98106817215877,50.75582680706143,10.40845217383395,9.27808633439659,6.86197618336206,7.046049036629654,15.291341477325293,5.0800018310546875,0.6886691560691816,-9.129492950439442,-17.827910779591264,-0.4310751212876198,-13.478701865015353,-4.780284035863531,14.773993835449232,23.450649627263047,-34.47020983145918,4.349208914575909,8,5.4749908447265625,5.4749908447265625,6.5749969482421875,4.30499267578125,-6.600006103515625,2,-0.009503847325958659,-1.3576500933310776,140.19000244140622,1.3723583643395223,154.08999633789062,1.3488405102819325,151.88999938964844,-0.009503847325958659
9949,2019-08-29,144.3300018310547,144.6999969482422,143.10000610351562,144.6999969482422,130800.0,0.008595357617590338,7.648713295941933,-0.09635260411906588,36.92665810476106,48.60611688239405,8.417599022750323,7.714301296254803,5.56111965167446,5.694191206731517,14.582562029710742,1.5999908447265625,0.2549619049858052,-7.436497497558605,-16.791040149425555,1.918045154308345,-12.11376882349208,-2.75922617162513,12.785037866210956,33.04933239347411,-19.426814279748164,4.6772713259334715,8,4.2449951171875,4.2449951171875,5.5149993896484375,3.0749969482421875,-8.029998779296903,3,-0.0321485438286061,-1.2280647158225837,143.10000610351562,-1.3576500933310776,140.19000244140622,1.3723583643395223,154.08999633789062,-0.0321485438286061
9950,2019-08-30,145.89999389648438,147.3300018310547,144.8000030517578,144.8000030517578,170000.0,0.010877794259764872,-3.600036066528874,-2.9729874628835367,40.081060717059536,46.85029109814136,5.812830272454448,5.898570617060727,4.006361056297379,4.033222031223374,13.916658458534705,3.0,0.08045442028907246,-5.518505096435547,-15.213414561888044,4.17640436901695,-10.365959829161795,-0.6710503637092984,10.486443968750024,42.682903001606824,-5.465712966684677,4.847454732726248,8,2.6750030517578125,2.6750030517578125,3.94500732421875,1.5050048828125,-10.479995727539091,4,-0.049691571646972466,7.648713295941933,144.3300018310547,-1.2280647158225837,143.10000610351562,-1.3576500933310776,140.19000244140622,-0.049691571646972466
9951,2019-09-03,145.94000244140625,146.83999633789062,143.67999267578125,145.30999755859375,155500.0,0.0002742189622726432,1.6008338984753723,0.5727364785196077,39.374518150778584,45.94427722177025,4.385742612893722,6.014116809952213,4.023306770987688,3.8510891579336715,15.071753233796843,3.160003662109375,-0.4226294230527401,-5.381496429443359,-15.26250781763872,4.499514958752002,-10.32200212354104,-0.4409907353456788,9.746977665078134,51.01454339189537,5.671551161276341,4.940505694097685,9,1.9149932861328125,2.6349945068359375,3.904998779296875,1.464996337890625,-9.729995727539034,1,-0.05591341322188581,-3.600036066528874,145.89999389648438,7.648713295941933,144.3300018310547,-1.2280647158225837,143.10000610351562,-0.05591341322188581
9952,2019-09-04,146.6300048828125,147.41000366210938,145.05999755859375,146.50999450683594,92200.0,0.00472798704853572,1.7976131006984497,0.1904911838790932,43.41357996156616,44.9953862096488,2.761822121886553,5.4723715901633625,3.3917139650623085,3.028876840056739,16.203410853067588,2.350006103515625,-1.1465490592099457,-4.607494354248047,-14.62393547736744,5.4089467688713455,-9.615714915807757,0.40072620731166353,8.385495775271892,90.83433743580916,39.64369403318177,5.008220561559697,9,1.2249908447265625,1.9449920654296875,3.214996337890625,0.774993896484375,-9.669998168945284,2,-0.0791107257534801,1.6008338984753723,145.94000244140625,-3.600036066528874,145.89999389648438,7.648713295941933,144.3300018310547,-0.0791107257534801
9953,2019-09-05,148.7100067138672,149.9600067138672,146.6300048828125,147.10000610351562,105100.0,0.014185376538158323,-1.6117630163298766,13.415511760966307,41.43337046934913,43.45695389814032,-0.2699252258571221,3.3507277882029314,1.3871136783366182,0.8596717295678786,17.19311952778857,3.3300018310546875,-1.987641216764473,-2.391992950439459,-12.471162721822168,7.68717682094325,-7.431577836130828,2.64759193525191,5.660873673753201,81.77842727719612,31.01609528564969,5.03958488569136,9,-1.5950088500976562,-0.135009765625,2.4024925231933594,-0.385009765625,-9.32000732421875,3,-0.09145320079020225,1.7976131006984497,146.6300048828125,1.6008338984753723,145.94000244140625,-3.600036066528874,145.89999389648438,-0.09145320079020225
9954,2019-09-06,147.49000549316406,149.83999633789062,146.8300018310547,148.58999633789062,166000.0,-0.008203894597695327,-1.4876006481837614,-0.6832238681489484,37.404589373543764,41.16241460711066,-0.3625695470318817,4.297233960428969,2.708902640068686,1.9570818623095647,17.532862680761593,3.0099945068359375,-2.4112125780501685,-3.29849472045899,-13.419518465011862,6.822529024093882,-8.359006592735426,1.762017151817446,6.262039434810873,60.66885829038772,13.344733542012094,5.060511872276442,9,-0.39000701904296875,1.084991455078125,4.9949951171875,2.1299896240234375,-8.160003662109347,4,-0.07451356080987759,-1.6117630163298766,148.7100067138672,1.7976131006984497,146.6300048828125,1.6008338984753723,145.94000244140625,-0.07451356080987759
9955,2019-09-09,144.17999267578125,148.2100067138672,143.47999572753906,148.2100067138672,166400.0,-0.02244228553870542,1.3473918163196534,3.6636796182496636,31.860767907429192,37.94247563206717,1.9431035197503093,7.168278140364123,6.045331102098771,5.094791548337724,17.880937554360454,4.730010986328125,-3.1432373454490516,-6.096507263183582,-16.476736817817653,4.283722291450488,-11.286622040500617,-0.9063924858665473,8.977970210934075,10.802403726152296,-29.369930270580337,5.190114777317032,9,1.6200027465820312,4.3950042724609375,8.305007934570312,5.44000244140625,-5.379989624023466,0,-0.054653835652102356,-1.4876006481837614,147.49000549316406,-1.6117630163298766,148.7100067138672,1.7976131006984497,146.6300048828125,-0.054653835652102356
9956,2019-09-10,144.94000244140625,146.50999450683594,142.02000427246094,143.30999755859375,122200.0,0.0052712567917383435,-1.1330163171514935,-0.4044663039403887,36.358417573633965,38.09267004780891,-0.280862896572188,6.024878168355599,5.276302303716989,4.230294811672394,18.508259746846704,4.489990234375,-4.133645628417241,-4.896997833251959,-15.405109085382804,5.611113418878887,-10.151053459317382,0.35705779281346395,7.647641685699824,36.775784270768476,-2.120671218713319,5.254055626065429,9,-0.5100021362304688,3.6349945068359375,7.5449981689453125,4.67999267578125,-5.910003662109375,1,-0.06568237968886159,1.3473918163196534,144.17999267578125,-1.4876006481837614,147.49000549316406,-1.6117630163298766,148.7100067138672,-0.06568237968886159
9957,2019-09-11,146.5800018310547,147.2899932861328,143.99000549316406,145.25,141400.0,0.011315022506029226,1.4000044389450848,0.8159495993409721,38.953163087857426,38.42290281621986,-1.0271325415521915,3.9867790946745174,3.690321150992645,2.4781574625621374,18.462084752954336,3.29998779296875,-4.969082859814506,-2.8744987487793026,-13.265592297388991,7.516594799830386,-8.070045523084133,2.3210480255255277,5.4601362868265255,57.43068207150489,19.13992877752883,5.195546774304837,9,-0.589996337890625,1.9949951171875,5.947498321533203,3.0399932861328125,-5.4900054931640625,2,-0.07074631592063785,-1.1330163171514935,144.94000244140625,1.3473918163196534,144.17999267578125,-1.4876006481837614,147.49000549316406,-0.07074631592063785
9958,2019-09-12,146.17999267578125,147.0,144.52000427246094,146.89999389648438,113500.0,-0.002728947675512239,4.391216373105118,-0.5413535559813224,36.77130562633271,38.40564142972782,-0.16123771227015027,4.182215511774132,4.127596475175324,2.802322465966455,18.85687785689153,2.4799957275390625,-6.177289562383038,-3.0085075378418082,-13.451370924511963,7.434355848828346,-8.2299392311769,2.2129241554932833,5.33453967324408,53.19683662737492,14.525142670951823,5.221431693335081,9,-0.1899871826171875,2.3950042724609375,6.330005645751953,3.44000244140625,-4.829986572265625,3,-0.06307283091991545,1.4000044389450848,146.5800018310547,-1.1330163171514935,144.94000244140625,1.3473918163196534,144.17999267578125,-0.06307283091991545
9959,2019-09-13,146.00999450683594,147.72000122070312,144.94000244140625,145.9499969482422,129200.0,-0.0011629373201732518,-1.673093005854131,-0.08332980121222397,40.84682411266794,38.49072625146209,0.30410886666737724,3.8552201094885277,4.291744371317407,2.8940791447870424,19.01823740600821,2.779998779296875,-5.313122055336606,-2.7375053405761776,-12.918916277890986,7.443905596738631,-7.828210809233582,2.3532001280812267,4.99995630408776,64.4586213356735,21.07748140985467,5.0907054686574025,9,-0.019989013671875,2.56500244140625,6.415004730224609,3.6100006103515625,-6.1199951171875,4,-0.04533932858190448,4.391216373105118,146.17999267578125,1.4000044389450848,146.5800018310547,-1.1330163171514935,144.94000244140625,-0.04533932858190448
9960,2019-09-16,146.22999572753906,147.39999389648438,144.5,145.47999572753906,80700.0,0.00150675453037441,-1.1402236461301112,12.500508646998982,36.96086129551752,38.222542156433086,0.15180510998587238,2.9874085842327247,4.071552680139547,2.584186461945137,18.583189540694697,2.899993896484375,-4.637631777187465,-2.0090042114257756,-11.578650081664335,7.560641658812784,-6.7938271465450555,2.7758187236935044,4.29555680680707,73.85953875600649,28.83722195057038,4.784822935119274,9,-0.239990234375,2.345001220703125,6.195003509521484,3.3899993896484375,-6.899993896484347,0,-0.04718589959710229,-1.673093005854131,146.00999450683594,4.391216373105118,146.17999267578125,1.4000044389450848,146.5800018310547,-0.04718589959710229
9961,2019-09-17,144.97999572753906,147.17999267578125,144.00999450683594,145.72000122070312,149200.0,-0.00854817777830652,-1.3656632714063666,-0.9866739908854166,63.69349177780672,40.47586569157093,1.3983598091963927,3.4079625952745687,5.329721821874614,3.8801374646038767,18.016108799841447,3.1699981689453125,-4.080086138513536,-2.621504211425787,-11.173636137440184,5.93062771458861,-6.897570174432985,1.6545617515814115,5.0805344612925865,26.54132354806115,-22.660397870189065,4.2760659630071975,9,1.010009765625,3.595001220703125,7.445003509521484,4.6399993896484375,-5.0800018310546875,1,-0.04262651991930899,-1.1402236461301112,146.22999572753906,-1.673093005854131,146.00999450683594,4.391216373105118,146.17999267578125,-0.04262651991930899
9962,2019-09-18,145.9600067138672,146.25,144.1699981689453,144.49000549316406,165000.0,0.006759629019232882,1.029282162741537,-1.9864733901066045,59.190207728810094,42.44884760928881,0.35013541991568786,1.8551945753617929,4.37717349872338,2.9258967590899942,18.061257502173085,2.0800018310546875,-3.73245735191756,-1.2174934387207088,-9.161295119541137,6.726308242099719,-5.189394279130937,2.7544074016895195,3.654102023270582,52.560880813032874,0.09761583771477689,3.9719008404102167,9,-0.03000640869140625,2.614990234375,6.464992523193359,3.6599884033203125,-6.980010986328125,2,-0.04747881348180227,-1.3656632714063666,144.97999572753906,-1.1402236461301112,146.22999572753906,-1.673093005854131,146.00999450683594,-0.04747881348180227
9963,2019-09-19,144.86000061035156,146.55999755859375,144.47000122070312,146.00999450683594,141700.0,-0.0075363527878703485,-1.1658075329685968,-0.7823081234819075,51.71742363709722,44.03916252746142,0.9460760070767833,2.30633717255958,5.465023889310743,4.018234598694136,18.198344514303233,2.089996337890625,-3.3713223269562036,-1.8304992675781193,-9.01641756762993,5.355419032473691,-5.423458417604024,1.7624598824477857,4.325543533160072,22.911174266571795,-30.685612478461746,3.5929591500259064,9,0.2550048828125,3.714996337890625,7.395000457763672,4.7599945068359375,-8.3699951171875,3,-0.026025157093583107,1.029282162741537,145.9600067138672,-1.3656632714063666,144.97999572753906,-1.1402236461301112,146.22999572753906,-0.026025157093583107
9964,2019-09-20,143.27999877929688,146.5500030517578,143.11000061035156,145.66000366210938,238300.0,-0.010907095294750313,-1.529412424687812,2.069580447416607,41.5155947345535,45.111921063808566,2.085386640203353,3.0719572182798345,7.042951353750624,5.568369087416841,18.11699316262248,3.44000244140625,-3.3085672993011883,-2.793501281738287,-8.768177853583381,3.1811752901068076,-5.780839567660848,0.19383700418427452,5.494123354333681,3.9626674823670007,-48.90728949811902,2.9873382859225504,9,1.5900039672851562,5.2949981689453125,8.84749984741211,7.339996337890625,-7.1399993896484375,4,-0.013470077416416926,-1.1658075329685968,144.86000061035156,1.029282162741537,145.9600067138672,-1.3656632714063666,144.97999572753906,-0.013470077416416926
9965,2019-09-23,142.50999450683594,147.6199951171875,142.02999877929688,144.0,88800.0,-0.005374122550398819,-3.563268000722458,0.6260514438118685,39.393953691584855,45.449202854692004,2.8983858477701574,3.2709050789416665,7.797055482329938,6.292708133145652,19.147978411959613,5.589996337890625,-3.361746908039322,-3.0945053100585938,-8.601004694206608,2.411994074089421,-5.847755002132601,-0.3412556179845865,5.869162497308764,8.586691270001582,-42.67897191863645,2.7532496920740126,9,2.3650054931640625,6.06500244140625,9.617504119873047,8.830001831054688,-4.6399993896484375,0,-0.018384641205370533,-1.529412424687812,143.27999877929688,-1.1658075329685968,144.86000061035156,1.029282162741537,145.9600067138672,-0.018384641205370533
9966,2019-09-24,140.85000610351562,146.33999633789062,140.24000549316406,143.00999450683594,113700.0,-0.011648224456570877,-2.609473118716452,1.449651302112669,33.13890446812488,44.80317411916616,4.377541322252341,4.098247756352663,9.414434322972738,7.8879731478071164,20.386484488556786,6.0999908447265625,-3.215994194555492,-4.092494201660145,-8.344156060364469,0.15916765704417912,-6.218325131012307,-1.9666632723079829,7.149984376322664,8.265602547270264,-36.425359773037236,2.1258309293521607,9,3.1299972534179688,7.7249908447265625,11.564994812011719,10.519989013671875,-2.770004272460909,1,-0.010791652158991027,-3.563268000722458,142.50999450683594,-1.529412424687812,143.27999877929688,-1.1658075329685968,144.86000061035156,-0.010791652158991027
9967,2019-09-25,143.32000732421875,144.05999755859375,141.24000549316406,141.24000549316406,91600.0,0.01753639413325847,-1.7115284451454351,-0.9629689806932896,34.62639563598002,44.56485078690475,1.560592113271241,1.9760762500484361,6.937061236817499,5.340928103678891,19.948614956418027,3.209991455078125,-2.469843629103025,-1.7789932250976506,-5.490153822777472,1.932167372582171,-3.6345735239375756,0.07658707374227447,4.315983292285381,41.73450083220477,1.663188396452739,1.8555802988399175,9,0.6599960327148438,5.2549896240234375,9.239994049072266,8.04998779296875,-4.140014648437528,2,-0.023862777372021915,-2.609473118716452,140.85000610351562,-3.563268000722458,142.50999450683594,-1.529412424687812,143.27999877929688,-0.023862777372021915
9968,2019-09-26,141.74000549316406,146.13999938964844,141.4499969482422,143.2899932861328,96300.0,-0.01102429354109924,-3.403748065791736,-0.7451857829292448,33.92961016408488,43.796271459284405,2.7318296954872494,3.635352555174393,8.468290802693843,6.827050312984767,19.078488156900768,4.69000244140625,-2.048667980318328,-3.2909950256347713,-7.200895430163058,0.6189053788935155,-5.245945227898915,-1.336044823370628,5.546545254539268,20.325231828472777,-16.43256785623954,1.9549502022641454,9,2.1899948120117188,6.114990234375,11.787494659423828,9.769996643066406,-1.9000091552734375,3,-0.01947234131974207,-1.7115284451454351,143.32000732421875,-2.609473118716452,140.85000610351562,-3.563268000722458,142.50999450683594,-0.01947234131974207
9969,2019-09-27,139.69000244140622,142.2899932861328,139.41000366210938,141.8800048828125,68200.0,-0.01446312242351866,-1.0945379083806819,1.4129159283323671,36.500358759700674,43.745104510860315,4.236586210505749,5.607409897765422,10.37699496517817,8.803352105595906,18.584572678476434,2.8799896240234375,-1.8960783686906382,-5.108998107910196,-9.687509867009851,-0.5304863488105411,-7.398253987460038,-2.8197422283603544,7.2610860322483575,3.410463711550625,-35.11735004671181,2.2892558795498337,9,3.824996948242216,8.164993286132841,13.837497711181669,11.819999694824247,21.80999755859378,4,-0.0229078451737047,-3.403748065791736,141.74000549316406,-1.7115284451454351,143.32000732421875,-2.609473118716452,140.85000610351562,-0.0229078451737047
9970,2019-09-30,138.64999389648438,143.22000122070312,138.53999328613278,141.08999633789062,152300.0,-0.007445117952217695,-2.5187981138785416,1.1141551238817056,31.401549878363056,40.15711096647768,4.568750348981126,6.404794693154656,11.281016401368731,9.796394428812334,18.76321606108285,4.680007934570341,-1.6692080398734106,-5.786506652832031,-11.088802652532365,-0.4842106531316972,-8.437654652682198,-3.1353586529818642,7.979050794083406,1.4102636835097229,-35.79672742437377,2.6511479998501732,9,4.430000305175781,8.285003662109375,14.877506256103516,12.860008239746094,17.139999389648438,0,-0.018103098574312915,-1.0945379083806819,139.69000244140622,-3.403748065791736,141.74000549316406,-1.7115284451454351,143.32000732421875,-0.018103098574312915
9971,2019-10-01,137.77999877929688,141.8300018310547,137.0,138.66999816894528,123500.0,-0.006274757702744882,-2.9428635488873525,0.3647534832528588,22.738578855366043,36.10692998053946,4.816530135618251,6.990526066177011,11.95891253474133,10.59776080227158,18.853737637148278,4.8300018310546875,-1.6955772162000073,-6.248501586914074,-12.270607242641887,-0.22639593118626067,-9.259554414777966,-3.2374487590501815,8.3637028270048,8.533904063278904,-25.036145488962646,3.0110528278639026,10,4.529998779296875,8.370002746582031,15.747501373291016,13.730003356933594,16.399993896484375,1,0.0006531886971110623,-2.5187981138785416,138.64999389648438,-1.0945379083806819,139.69000244140622,-3.403748065791736,141.74000549316406,0.0006531886971110623
9972,2019-10-02,135.02999877929688,137.53999328613278,133.88999938964844,137.21000671386722,139900.0,-0.019959355671102075,1.570435361941994,2.4494487972981025,19.84861713768875,32.56595148060518,6.540907294208324,9.303942088082977,14.496049508022793,13.269150383365428,19.36892217837385,3.8899993896484375,-1.7193666991824728,-8.418501281738287,-15.522829710183572,-1.3141728532930017,-11.97066549596093,-4.866337067515644,10.382206698500653,9.306117466517858,-20.88151349488791,3.5521642142226444,10,5.724998474121094,8.264999389648438,18.497501373291016,16.480003356933594,22.6199951171875,2,0.022587595936685023,-2.9428635488873525,137.77999877929688,-2.5187981138785416,138.64999389648438,-1.0945379083806819,139.69000244140622,0.022587595936685023
9973,2019-10-03,135.11000061035156,137.5,134.03999328613278,135.22000122070312,101100.0,0.0005924745003178522,-2.0755406660924356,0.0504588119186101,20.38049066893116,30.21760658442492,5.5120769129261475,8.593409408260243,14.173935068762432,13.095994519033155,20.67430744770744,3.460006713867216,-2.4849836087850576,-7.658499145507818,-15.230450906993298,-0.08654738402233875,-11.444475026250558,-3.8725232647650785,9.149984258631065,13.076109124034469,-12.248689160330988,3.7859758807427415,10,5.644996643066406,6.81500244140625,13.739997863769531,13.739997863769531,21.319992065429688,3,0.030123544127331092,1.570435361941994,135.02999877929688,-2.9428635488873525,137.77999877929688,-2.5187981138785416,138.64999389648438,0.030123544127331092
9974,2019-10-04,136.5,140.0,133.77000427246094,135.41000366210938,134000.0,0.010287908988003913,-1.8512598117265846,-9.909002635594396,25.140560808582322,28.633896264091305,3.4187083245570875,6.680356316526911,12.616169197642762,11.644567702074198,21.696328889982798,6.2299957275390625,-3.24168231826269,-5.718999481201166,-13.441844821953026,2.003845859550694,-9.580422151577096,-1.8575768108252362,6.722986321049206,28.888853006951226,9.302536648272746,3.8614226703759336,10,3.5550003051757812,5.3650054931640625,12.074996948242188,12.074996948242188,18.199996948242188,4,0.02446883764022445,-2.0755406660924356,135.11000061035156,1.570435361941994,135.02999877929688,-2.9428635488873525,137.77999877929688,0.02446883764022445
9975,2019-10-07,136.30000305175778,137.47000122070312,134.97999572753906,136.25999450683594,91200.0,-0.0014651791080015908,1.0924372980458532,0.03670521040398322,26.56591921748526,27.903564569575796,2.956040149032958,6.59801903535876,12.559120603393495,11.757878899021108,22.003751398472097,2.4900054931640625,-3.845832891022269,-5.5249969482422046,-13.621590492448718,2.5715965959643086,-9.573293720345447,-1.4767001761389622,5.788625423460843,31.389572526598414,12.159095419568114,4.048296772103251,10,3.6549987792969034,5.565002441406278,12.274993896484403,12.274993896484403,17.91999816894534,0,0.18488625373451328,-1.8512598117265846,136.5,-2.0755406660924356,135.11000061035156,1.570435361941994,135.02999877929688,0.18488625373451328
9976,2019-10-08,135.41999816894528,136.07000732421878,134.21000671386722,135.88999938964844,126400.0,-0.006456381974388692,3.4818368997717353,-11.747520976362985,21.389791363962402,26.432830761573836,3.335567238589931,7.091842793545226,13.144955139727898,12.549511748941626,22.092689990933806,2.089996337890568,-4.21492191914632,-5.92900161743168,-14.366695397180735,2.5086921623173737,-10.147848507306207,-1.7101547275571534,5.6703954019424145,26.484671396975706,10.99644133362365,4.218846889874524,10,4.535003662109403,6.445007324218778,13.154998779296903,13.154998779296903,20.279998779296903,1,0.1504208786930763,1.0924372980458532,136.30000305175778,-1.8512598117265846,136.5,-2.0755406660924356,135.11000061035156,0.1504208786930763
9977,2019-10-09,136.21000671386722,136.66999816894528,134.58000183105472,135.77000427246094,125900.0,0.005833765733302965,2.073557131316803,-0.9361729757807973,26.118204536684445,25.564896802973784,1.5991052584437853,5.781528411807955,12.013599983141603,11.67913906031859,22.346849397994983,2.089996337890568,-4.502971071812084,-4.620493316650368,-12.97883286461061,3.7378462313098737,-8.799663090630503,-0.4413235426702329,4.001940141209275,39.16539510003989,23.59925113193493,4.179169773980124,10,2.2849960327148153,5.654998779296847,12.004989624023409,12.364990234374972,19.849990844726534,2,0.13192853003570515,3.4818368997717353,135.41999816894528,1.0924372980458532,136.30000305175778,-1.8512598117265846,136.5,0.13192853003570515
9978,2019-10-10,136.96000671386722,137.16000366210938,135.1199951171875,135.83000183105472,69000.0,0.0055062033847153025,1.6666799640970373,2.568178665556777,31.71300077795054,25.03296813833488,0.11148056478015178,4.538041639818545,10.887823803189718,10.854076653475119,22.543338218924898,2.040008544921875,-4.534608189770637,-3.4094940185546534,-11.539451355023857,4.72046331791455,-7.474472686789255,0.6554846496799485,2.478907031295421,51.203926630401966,32.75849260757431,4.0649786682346,10,1.5349960327148153,4.904998779296847,11.254989624023409,11.614990234374972,19.37998962402341,3,0.15106590368268646,2.073557131316803,136.21000671386722,3.4818368997717353,135.41999816894528,1.0924372980458532,136.30000305175778,0.15106590368268646
9979,2019-10-11,139.38999938964844,141.1699981689453,137.32000732421878,138.05999755859378,137100.0,0.01774235219525,-1.7402242676006976,1.1769876849951137,41.76347752108358,26.1842934319705,-2.643539203437598,1.6724118811089568,8.174434902084897,8.376440980175744,22.478233626590466,4.209991455078097,-4.748313696719606,-0.6485015869140511,-8.338686937969698,7.041683764141595,-4.4935942624418885,3.1965910886137863,-5.6199951171875,74.42527349659078,52.471820349754694,3.8450926755278263,10,-1.589996337890625,2.4150009155273438,8.454998016357422,9.18499755859375,16.80999755859375,4,0.12224688543472562,1.6666799640970373,136.96000671386722,2.073557131316803,136.21000671386722,3.4818368997717353,135.41999816894528,0.12224688543472562
9980,2019-10-14,139.33000183105472,143.07000732421875,137.88999938964844,139.38999938964844,115100.0,-0.0004304294343671078,-2.5238119952666653,-0.04511088420543374,45.61706096911734,28.726347000165088,-2.7680260693427385,1.2532282410194,7.968029586895824,8.380777809057179,22.432357915913155,5.1800079345703125,-4.858599741355022,-0.3634994506835767,-7.481998464318053,6.7549995629509,-3.922748957500829,3.195750056133676,-5.411997680664086,57.78775129208886,32.69412242549774,3.559249506817241,10,-0.9099960327148722,1.6600036621093466,8.507495880126925,9.244995117187472,21.27000427246091,0,0.11031360737240514,-1.7402242676006976,139.38999938964844,1.6666799640970373,136.96000671386722,2.073557131316803,136.21000671386722,0.11031360737240514
9981,2019-10-15,138.80000305175778,140.3800048828125,137.02000427246094,138.99000549316406,120500.0,-0.003803909942810324,1.2626257436729997,3.1668362156683014,35.32467017750716,30.4459084490338,-2.3223430341004985,1.3665629435627693,8.380518919470177,8.89106732348688,22.162878613435506,3.3600006103515625,-4.929203190887563,-0.5844985961914233,-7.259488587457838,6.0904913950749915,-3.9219935918246165,2.75299639944177,-4.515918774414018,49.705518142490256,25.613202245069353,3.337494995633207,10,-0.37999725341794033,1.9449996948242472,8.38749313354495,9.774993896484403,20.080001831054716,1,0.11109508522989953,-2.5238119952666653,139.33000183105472,-1.7402242676006976,139.38999938964844,1.6666799640970373,136.96000671386722,0.11109508522989953
9982,2019-10-16,139.02999877929688,140.24000549316406,138.02000427246094,139.30999755859378,112500.0,0.0016570297008806634,1.0747532941646227,1.4736588499838674,40.35585008813179,32.66539282894499,-2.15152492074472,0.6226943488382801,8.019401455467857,8.637709459321854,21.878836314599198,2.220001220703125,-4.814695391565579,-0.008002471923816756,-5.921870900144796,5.905865956297163,-2.9649366860343207,2.948931742186687,-4.394477580078103,49.18236048305989,23.59677409474937,2.9569342141104924,10,-0.6099929809570312,1.7150039672851562,7.472499847412109,9.544998168945312,19.639999389648438,2,0.1199021672682894,1.2626257436729997,138.80000305175778,-2.5238119952666653,139.33000183105472,-1.7402242676006976,139.38999938964844,0.1199021672682894
9983,2019-10-17,141.08999633789062,141.52999877929688,139.39999389648438,139.78999328613278,106300.0,0.014816928552692454,-1.0480798151340645,-4.642888283378377,54.978642032653454,35.98073518717511,-3.658817766252241,-1.8279436370156645,5.749256111566638,6.59834508102324,21.843151250672914,2.5,-4.421794621290189,2.240495300292963,-3.1050409521082827,7.586031552694209,-0.4322728259076598,4.913263426493586,-6.117095693671843,67.272562188992,37.275797766269875,2.6727681262006295,10,-2.4499893188476562,-0.34499359130859375,6.1925048828125,7.4850006103515625,15.779998779296875,3,0.10610249917968728,1.0747532941646227,139.02999877929688,1.2626257436729997,138.80000305175778,-2.5238119952666653,139.33000183105472,0.10610249917968728
9984,2019-10-18,141.35000610351562,141.77000427246094,140.41000366210938,140.6199951171875,105100.0,0.0018428646422408157,-1.3652310060239365,0.5615455943284265,60.165709545246585,39.71404522359303,-3.5296891174322127,-2.3610072750081486,5.2023504874184425,6.3630848867702525,21.461645145347823,1.3600006103515625,-3.6335411635455728,2.5970046997070426,-2.4744234481838987,7.668432847597984,0.06129062576155775,5.1327187736525275,-6.053221192096856,71.57024209759064,36.38949334184286,2.535714073945472,10,-2.7099990844726562,-0.6050033569335938,5.9324951171875,7.2249908447265625,17.289993286132812,4,0.10604874133077358,-1.0480798151340645,141.08999633789062,1.0747532941646227,139.02999877929688,1.2626257436729997,138.80000305175778,0.10604874133077358
9985,2019-10-21,139.88999938964844,142.39999389648438,139.33999633789062,141.22000122070312,139200.0,-0.010329017692422116,-1.5185082855582,-1.8218928974541198,57.6063411387426,43.73810630967972,-1.6839760158298134,-1.1671905561457265,6.331303620094786,7.838804160566326,20.642248976558946,3.05999755859375,-2.846809250536353,1.2679977416992188,-3.5223790142608493,6.058374497659287,-1.1271906362808295,3.663186119679267,-4.282285581717673,53.345737032131446,14.183202641277852,2.3951883779800403,10,-1.0649948120117188,0.8050003051757812,7.3925018310546875,8.68499755859375,19.779998779296875,0,0.11659159074812786,-1.3652310060239365,141.35000610351562,-1.0480798151340645,141.08999633789062,1.0747532941646227,139.02999877929688,0.11659159074812786
9986,2019-10-22,139.33000183105472,140.97000122070312,139.14999389648438,139.75,76200.0,-0.0040031278936095704,-3.6666014593399714,0.31578766219609394,68.40753480582288,48.43692078402844,-0.5710715540665205,-0.7661895643590526,6.569159013511779,8.412215843780388,19.319304948115434,1.82000732421875,-2.2034803946407067,0.784000396728544,-3.9046950723879945,5.472695865845083,-1.5603473378297394,3.1283481312868275,-3.4237962824724377,29.908690911245152,-12.492203760394979,2.3443477345582697,10,-0.23500061035159092,1.3649978637695028,7.952499389648409,9.244995117187472,20.42999267578122,1,0.1526591831833315,-1.5185082855582,139.88999938964844,-1.3652310060239365,141.35000610351562,-1.0480798151340645,141.08999633789062,0.1526591831833315
9987,2019-10-23,139.89999389648438,140.08999633789062,138.85000610351562,139.46000671386722,80600.0,0.004090949960086965,2.0243956902808016,-1.047593097184381,69.67951522932688,52.65542238973691,-0.6287093630767231,-1.6923028432019578,5.660887306356869,7.826355858258694,17.885313968045985,1.239990234375,-1.5551342725230484,1.5249931335449105,-2.652155187816504,5.702141454906325,-0.5635810271357968,3.613567294225618,-3.7072362768766425,29.577222632945343,-15.850096527328553,2.088574160680712,10,0.14501190185546875,0.7950057983398438,7.38250732421875,8.675003051757812,18.1300048828125,2,0.13566841897342696,-3.6666014593399714,139.33000183105472,-1.5185082855582,139.88999938964844,-1.3652310060239365,141.35000610351562,0.13566841897342696
9988,2019-10-24,138.97999572753906,139.92999267578122,138.05000305175778,139.61000061035156,57600.0,-0.00657611300273564,1.960639192598955,-1.4318709901162707,60.598275104300974,54.74817767676107,0.6794038395826476,-1.0431630948722557,6.3129501679322,8.721462476172036,17.301525191490008,1.8799896240234375,-0.6974294898755318,0.742995452880848,-3.1379316703731206,4.623922576134817,-1.1974681087461363,2.6834590145078323,-2.5121481197468825,21.379186967914894,-25.060314840364395,1.940463561626986,10,1.0650100708007812,1.7150039672851562,8.272502899169922,9.595001220703125,18.520004272460938,3,0.14167508308179233,2.0243956902808016,139.89999389648438,-3.6666014593399714,139.33000183105472,-1.5185082855582,139.88999938964844,0.14167508308179233
9989,2019-10-25,136.49000549316406,139.74000549316406,136.49000549316406,139.27000427246094,105300.0,-0.017916177226371954,-1.338130523080301,4.412662274752955,50.679065668464226,55.31062264335517,3.0338067047081267,1.259367838651002,8.393194608958538,11.147080398223636,16.356044495710623,3.25,-0.026765718689318874,-1.5869949340820426,-5.4795344729434134,2.305544604779328,-3.533264703512714,0.3592748353486286,6.5800018310546875,0.0,-46.346208233050106,1.9462697694306812,10,2.9549942016601562,4.204994201660156,10.354995727539062,12.084991455078125,21.669998168945312,4,0.14931488610017052,1.960639192598955,138.97999572753906,2.0243956902808016,139.89999389648438,-3.6666014593399714,139.33000183105472,0.14931488610017052
9990,2019-10-28,136.13999938964844,138.32000732421878,136.13999938964844,136.94999694824222,134600.0,-0.002564335038679144,-4.382751864968799,0.29136615621055967,52.67459761436741,57.23839235856186,3.222616964098563,1.4879794016000005,8.270326466652648,11.45158090516162,15.781019425686033,2.180007934570341,0.46963285766256035,-1.8115013122558707,-5.787217127982586,2.164214503470845,-3.7993592201192428,0.17635659560750128,6.798407897949232,0.0,-46.840262389665476,1.987857907863361,10,3.1299972534179688,4.555000305175781,10.582500457763672,12.43499755859375,22.399993896484375,0,0.16527104525395497,-1.338130523080301,136.49000549316406,1.960639192598955,138.97999572753906,2.0243956902808016,139.89999389648438,0.16527104525395497
9991,2019-10-29,137.8699951171875,138.14999389648438,135.39999389648438,136.24000549316406,109000.0,0.012707475652233624,1.5114302237272075,-2.012338934518805,55.76385717328385,58.95039314580097,1.5051040659005253,-0.24762414600630223,6.034933058127706,9.66460093037901,14.874827495810422,2.75,0.6433812481166399,-0.08600540161131676,-4.061107583921483,3.88909678069885,-2.073556492766386,1.9015456895437524,4.796475854492201,52.66524381515077,4.653641891224602,1.9875510911550816,10,1.029998779296875,2.1850051879882812,8.855003356933594,10.705001831054688,20.100006103515625,1,0.15811999582090452,-4.382751864968799,136.13999938964844,-1.338130523080301,136.49000549316406,1.960639192598955,138.97999572753906,0.15811999582090452
9992,2019-10-30,138.08000183105472,138.52999877929688,136.57000732421878,138.14999389648438,101300.0,0.0015232227555292965,3.722860557036424,-0.0429401907828664,54.04039069587198,58.846142997269695,1.2808654715354066,-0.22916590109343815,5.417611298258549,9.376377473307173,13.169025774183599,1.9599914550780966,0.7291899005891196,-0.02849884033199146,-3.7573505522265123,3.7003528715625293,-1.892924696279266,1.8359270156152832,4.1504805161132765,59.16133900120688,11.076279669863759,1.8644258559472626,10,0.8199920654296591,1.8749999999999716,8.197498321533175,10.494995117187472,20.08000183105466,2,0.15701037361157755,1.5114302237272075,137.8699951171875,-4.382751864968799,136.13999938964844,-1.338130523080301,136.49000549316406,0.15701037361157755
9993,2019-10-31,139.17999267578122,141.55999755859375,138.02999877929688,138.22999572753906,286700.0,0.007966329882240109,-4.2296632871045405,-13.572923479403405,49.161983279852286,57.62350674555922,-0.13248380260111503,-1.063115775759485,3.9095312579222536,8.175510528832348,11.128610019950331,3.529998779296875,1.0751123702306131,0.8679924011230185,-2.607468716423341,4.343453518669378,-0.8697381576501755,2.6057229598962124,2.640660364345763,61.363580066484225,15.924222986699597,1.737730558773183,10,-0.2799987792968466,0.7750091552734659,7.097507476806669,9.395004272460966,18.080001831054716,3,0.13543617686075482,3.722860557036424,138.08000183105472,1.5114302237272075,137.8699951171875,-4.382751864968799,136.13999938964844,0.13543617686075482
9994,2019-11-01,139.83999633789062,140.46000671386722,138.60000610351562,139.44000244140622,106100.0,0.00474208720248237,1.268273167100812,0.42104755938904653,51.94209790502344,56.99414638625709,-1.1501593384152784,-1.538969271592748,2.8078114598940545,7.404670774278003,9.991939539559214,1.860000610351591,1.3225037098304995,1.3609962463378906,-2.0685377284487174,4.790530221124499,-0.3537707410554276,3.075763233731209,1.720001220703125,72.07791886094198,27.035614945262623,1.7147669873933105,11,-1.3600006103515625,-1.3449935913085938,6.052501678466797,8.735000610351562,17.100006103515625,4,0.12628721484973515,-4.2296632871045405,139.17999267578122,3.722860557036424,138.08000183105472,1.5114302237272075,137.8699951171875,0.12628721484973515
9995,2019-11-04,161.5,161.91000366210938,148.99000549316406,160.5500030517578,455200.0,0.1548913345919507,13.598832748558177,2.3750286106658876,83.12901428474088,58.6298663283591,-21.70492359898722,-22.360697372542347,-18.9310771250465,-14.223618800719692,10.224317975028738,22.07000732421875,1.7180362694235498,21.761000061035162,11.00696036008415,32.51503976198617,16.383980210559656,27.138019911510668,-26.100006103515625,98.45340056177189,51.770237851532,5.3770198504755005,11,-12.845001220703125,-13.659996032714844,-15.81500244140625,-12.925003051757812,-3.7100067138671875,0,-0.020681091875483726,1.268273167100812,139.83999633789062,-4.2296632871045405,139.17999267578122,3.722860557036424,138.08000183105472,-0.020681091875483726
9996,2019-11-05,155.7899932861328,163.9499969482422,155.27000427246094,161.99000549316406,231200.0,-0.035356078723635886,-1.397791266228292,-6.526349604073307,71.08705610234372,58.78625975869431,-14.990989191689778,-15.859500223452017,-13.43885587516229,-8.510628071590418,10.341184126575387,8.67999267578125,1.9234779748934443,15.032493591308594,2.320557359947344,27.744429822669844,8.676525475627955,21.388461706989233,-19.85979919433595,70.19719958202714,22.845768899153427,6.35596811568063,11,-6.114997863769531,-6.92999267578125,-10.78249740600586,-7.394996643066406,2.5500030517578125,1,0.017651968152724518,13.598832748558177,161.5,1.268273167100812,139.83999633789062,-4.2296632871045405,139.17999267578122,0.017651968152724518
9997,2019-11-06,154.17999267578125,156.92999267578125,153.25,155.7899932861328,111600.0,-0.010334428909015592,-1.1210418233227357,0.25967700652681114,66.6581744604666,59.459581909379374,-12.451788646581122,-13.527782508069492,-11.621732434523494,-6.878713305213523,10.496933097030837,3.67999267578125,2.2814263038781064,12.523993682861317,-1.3240986326648567,26.37208599838749,5.59994752509823,19.448039840624403,-17.129006469726562,62.3070796194486,16.753641642227635,6.924046157763086,11,-4.504997253417969,-5.3199920654296875,-9.949993133544922,-6.55499267578125,1.0,2,0.024581714392033494,-1.397791266228292,155.7899932861328,13.598832748558177,161.5,1.268273167100812,139.83999633789062,0.024581714392033494
9998,2019-11-07,157.64999389648438,157.72999572753906,154.69000244140625,155.25999450683594,108100.0,0.02250617061579474,1.3843056062519072,-1.484471107825576,69.17645622702209,61.51484752699692,-14.52209599942151,-16.198786503977885,-14.933831151964284,-10.307996817561786,10.895694243691258,3.5500030517578125,2.691813830441305,14.959495544433594,-0.4182576260007522,30.33724871486794,7.270618959216421,22.648372129650767,-19.523047260742175,75.14790798013888,31.526957941532714,7.688876585217173,11,-7.974998474121094,-8.789993286132812,-15.624996185302734,-11.579994201660156,-2.489990234375,3,0.0032350763423427686,-1.1210418233227357,154.17999267578125,-1.397791266228292,155.7899932861328,13.598832748558177,161.5,0.0032350763423427686
9999,2019-11-08,156.42999267578125,158.33999633789062,155.60000610351562,157.38999938964844,97500.0,-0.00773866963486336,-1.09161167830498,-0.40167655189585716,69.56932730251224,63.39203971456856,-11.372046673260655,-14.373682992258352,-13.606500846432596,-9.079665881056883,12.80888770928026,2.739990234375,3.069738090147183,12.887494659423822,-3.5705539684168173,29.345543287264462,4.658470345503503,21.116518973344142,-17.270124027539055,49.73256304963801,7.0384537388368145,8.22902431392032,11,-6.754997253417969,-7.5699920654296875,-15.08999252319336,-10.359992980957031,-0.05999755859375,4,0.005305899571158124,1.3843056062519072,157.64999389648438,-1.1210418233227357,154.17999267578125,-1.397791266228292,155.7899932861328,0.005305899571158124
10000,2019-11-11,154.6999969482422,157.00999450683594,153.77999877929688,155.8699951171875,116900.0,-0.011059232938306574,-1.1461804798669797,1.2187395692601128,67.69513896989275,64.71773769196955,-7.5236390784527885,-12.051028216122745,-11.837679122673308,-7.316986197618547,14.249450686261781,3.2299957275390625,3.694894559526773,10.38899917602538,-6.665420240909469,27.443418592960242,1.8617894675579407,18.916208884492818,-14.548523168000003,13.551377213059816,-29.489337604288025,8.52720970846743,11,-4.439994812011719,-5.6199951171875,-13.739994049072266,-8.689994812011719,2.55999755859375,0,0.014479673803183601,-1.09161167830498,156.42999267578125,1.3843056062519072,157.64999389648438,-1.1210418233227357,154.17999267578125,0.014479673803183601
10001,2019-11-12,154.22000122070312,155.35000610351562,153.5,154.52000427246094,110300.0,-0.003102752016857835,-1.1264370840019995,0.25641326603805575,66.52054514792295,66.1044215199752,-5.007038725091661,-10.916254841380152,-11.324924275584834,-6.786487748486991,16.019952632971883,1.850006103515625,4.7423444753322315,9.138003540039051,-8.25819248811979,26.534199568197877,0.43990552595963095,17.83610155411847,-13.116586513740941,19.05701215307964,-24.625650985041432,8.698098014079415,11,-3.2300033569335938,-5.1399993896484375,-13.30999755859375,-8.209999084472656,5.7400054931640625,1,0.02314869690813115,-1.1461804798669797,154.6999969482422,-1.09161167830498,156.42999267578125,1.3843056062519072,157.64999389648438,0.02314869690813115
10002,2019-11-13,155.6999969482422,155.91000366210938,152.41000366210938,153.4600067138672,103000.0,0.009596652287799268,1.6315753243922306,-7.4665581608260005,69.0432842201854,68.31345495779,-4.162527557029989,-11.682300024909864,-12.77653202609875,-8.21069389763818,17.764247416464602,3.5,5.954668690288884,9.784499359130848,-7.984201970570496,27.55320068883219,0.9001486942801762,18.66885002398152,-13.6827189516288,55.48056238871105,8.605842969915997,8.88435066485067,11,-4.424995422363281,-6.43499755859375,-14.789993286132812,-9.689994812011719,8.3800048828125,2,0.016955680419993957,-1.1264370840019995,154.22000122070312,-1.1461804798669797,154.6999969482422,-1.09161167830498,156.42999267578125,0.016955680419993957
10003,2019-11-14,156.05999755859375,156.5,154.86000061035156,156.0,64700.0,0.002312142693690733,2.4893513408220245,0.02678474114441417,73.42589186462237,70.70054317552322,-2.0967936400814153,-11.450347385576208,-13.170431057205064,-8.516396771393431,19.225519354425167,1.6399993896484375,7.132097241054652,9.395999908447266,-8.77350849067551,27.565508307570042,0.31124570888587755,18.480754108008654,-13.165410803915222,61.5514064864086,8.38600629405039,9.084754199561393,11,0.410003662109375,-6.525001525878906,-15.879993438720703,-10.049995422363281,5.410003662109375,3,-0.00563888822619063,1.6315753243922306,155.6999969482422,-1.1264370840019995,154.22000122070312,-1.1461804798669797,154.6999969482422,-0.00563888822619063
10004,2019-11-15,156.33999633789062,156.86000061035156,155.0,156.24000549316406,122000.0,0.0017941739310340932,2.2631607126126005,1.6665818921668363,74.22062161457028,69.71072176772648,0.2345336994192735,-11.119875120689244,-13.442443255887127,-8.720598036350395,20.70968599792604,1.8600006103515625,8.48384098287491,8.926499176025402,-9.554067416728458,27.407065768779262,-0.3137841203515279,18.166782472402332,-12.603193175469556,85.43479342543911,24.48911784091537,9.240283296376923,11,1.8400039672851562,-6.665000915527344,-16.159992218017578,-10.329994201660156,3.4600067138671875,4,-0.007547605880909636,2.4893513408220245,156.05999755859375,1.6315753243922306,155.6999969482422,-1.1264370840019995,154.22000122070312,-0.007547605880909636
10005,2019-11-18,156.1999969482422,156.33999633789062,154.3000030517578,156.3300018310547,106200.0,-0.0008954803180746262,26.201017293997964,-1.300167862047917,72.84966536041898,69.90656724084596,-0.509962733472662,-10.219267969180663,-13.189211492728361,-8.524166067802383,22.581668229314612,2.0399932861328125,9.99345091271121,7.970999908447254,-10.5510929100912,26.493092726985708,-1.2900465008219726,17.23204631771648,-11.65466603438827,85.1684468599448,22.218002446278334,9.26104640926922,11,-0.8249969482421875,-6.525001525878906,-16.39749526977539,-10.189994812011719,3.4900054931640625,0,0.0010883365702090142,2.2631607126126005,156.33999633789062,2.4893513408220245,156.05999755859375,1.6315753243922306,155.6999969482422,0.0010883365702090142
10006,2019-11-19,160.60000610351562,161.11000061035156,156.1999969482422,156.8300018310547,89000.0,0.028169073247366283,1.050108786717508,-28.998943661971833,75.41761029468748,70.87983788909271,-4.644318283055526,-13.643592348360102,-17.447026312291086,-12.863778217880792,24.8704452308235,4.910003662109375,11.692100339413969,11.307508850097662,-7.503471855415114,30.118489555610438,1.9020184973412597,20.712999202854064,-15.278488548286191,94.13799211804343,29.43972516577915,9.405490352756392,11,-3.8400039672851562,-10.925010681152344,-20.895000457763672,-14.590003967285156,-0.2100067138671875,1,-0.02079708262605462,26.201017293997964,156.1999969482422,2.2631607126126005,156.33999633789062,2.4893513408220245,156.05999755859375,-0.02079708262605462
10007,2019-11-20,158.8800048828125,161.5800018310547,158.44000244140625,160.16000366210938,97800.0,-0.010709845300967746,-1.9074019129967927,-0.3395218378522773,71.92787880476027,71.1855515088414,-2.444582221219207,-10.992331845037711,-15.654755752091717,-11.070893393422239,27.418075909299265,3.1399993896484375,10.407340433791745,8.638507080078114,-10.092221228585998,27.369235388742226,-0.7268570742539282,18.003871234410155,-12.813348151862556,62.91212361298003,-2.116750302627416,9.365364154332052,11,-1.8850021362304688,-9.205009460449219,-19.297500610351562,-12.870002746582031,0.8899993896484375,2,0.006797594397427664,1.050108786717508,160.60000610351562,26.201017293997964,156.1999969482422,2.2631607126126005,156.33999633789062,0.006797594397427664
10008,2019-11-21,158.6699981689453,159.41000366210938,157.16000366210938,159.41000366210938,102500.0,-0.0013217944827109696,5.081035940367445,0.5781298428820065,71.17157055668997,71.36357853708338,-2.318485601118965,-9.730450499596657,-15.360534494279477,-10.795030915305091,29.846791213850587,2.25,9.86579986286057,7.444000244140625,-10.859431983597517,25.747432471878767,-1.707715869728446,16.595716358009696,-11.888007829303689,60.027415521209306,-3.940029951032848,9.151716113869067,11,-1.6749954223632812,-8.995002746582031,-19.087493896484375,-12.659996032714844,1.4300079345703125,3,0.03409594582807651,-1.9074019129967927,158.8800048828125,1.050108786717508,160.60000610351562,26.201017293997964,156.1999969482422,0.03409594582807651
10009,2019-11-22,156.8699951171875,159.38999938964844,156.6300048828125,159.38999938964844,54200.0,-0.011344318853783841,1.190468117056512,3.4053859001587727,40.593250919804916,68.35225764262918,-0.5023298533292291,-6.667174540155997,-13.4900163822806,-8.959727790573055,31.78445193095274,2.7599945068359375,9.625602064557597,4.624997711181635,-12.452301972172421,21.70229739453569,-3.913652130495393,13.163647552858663,-9.401284513201858,35.30209473026733,-23.29917297671585,8.538649841677032,11,0.12500762939453125,-7.194999694824219,-17.177490234375,-10.859992980957031,-0.459991455078125,4,0.029323683602330952,5.081035940367445,158.6699981689453,-1.9074019129967927,158.8800048828125,1.050108786717508,160.60000610351562,0.029323683602330952
10010,2019-11-25,158.63999938964844,158.8000030517578,156.35000610351562,157.4499969482422,68600.0,0.01128325573758504,2.2450080840743736,-0.47222239041846553,56.89405963251957,67.28264814091769,-1.8491254078646477,-7.025297708644814,-15.174576504417928,-10.682184315922768,33.67104407245869,2.4499969482421875,8.958333840815271,5.270001983642572,-10.231949475995066,20.77195344328021,-2.4809737461762325,13.020977713461377,-10.512037331892543,45.353164068704196,-11.294623048212479,7.750975729818813,11,-1.6449966430664062,-8.965003967285156,-18.947494506835938,-12.629997253417969,-1.75,0,0.0073121764156101055,1.190468117056512,156.8699951171875,5.081035940367445,158.6699981689453,-1.9074019129967927,158.8800048828125,0.0073121764156101055
10011,2019-11-26,159.6699981689453,160.6300048828125,158.07000732421875,158.35000610351562,70900.0,0.006492680176876542,-1.723416688986827,1.1092347540647278,63.66351997046982,66.68489655761596,-2.2626880605038764,-6.680888211353476,-16.065103382927305,-11.646826702179851,35.51031078993196,2.55999755859375,8.370301643240055,5.210000610351557,-8.685495081853276,19.10549630255639,-1.7377472357508452,12.157748456453959,-10.909154715569969,63.47982366310434,7.236103065428736,6.947747846102411,11,-1.7299957275390625,-9.995002746582031,-19.909996032714844,-13.659996032714844,-4.220001220703125,1,0.00012528510484344224,2.2450080840743736,158.63999938964844,1.190468117056512,156.8699951171875,5.081035940367445,158.6699981689453,0.00012528510484344224
10012,2019-11-27,159.75999450683594,160.6300048828125,158.67999267578125,160.6300048828125,52300.0,0.000563639624993284,3.482733219916867,-0.6591027315708555,56.313583969420336,64.78352901370462,-1.9178963556430517,-5.337027712748807,-16.043299963114237,-11.666447608302235,37.62110226830988,1.95001220703125,7.982287961005255,4.215997314453119,-7.512846178796849,15.944840807703088,-1.6484244321718506,10.08041906107809,-10.391584913665923,79.67264896931842,24.75357589685177,5.864421746624984,11,-1.8199920654296875,-10.084999084472656,-19.864994049072266,-13.749992370605469,-3.589996337890625,2,0.003943445821698033,-1.723416688986827,159.6699981689453,2.2450080840743736,158.63999938964844,1.190468117056512,156.8699951171875,0.003943445821698033
10013,2019-11-29,158.02999877929688,159.35000610351562,157.77000427246094,159.2100067138672,33200.0,-0.010828716744009648,1.1643761169695765,1.356314783310241,54.645778136159436,62.60854640499231,0.13514311919465172,-2.237127863347638,-14.183840200584768,-9.888993998341107,40.416692704980846,1.989990234375,7.662219404835952,1.543501281738287,-7.330717196398837,10.41771975987541,-2.8936079573302607,5.9806105208068345,-8.078325691923965,39.252176517144754,-15.648670750357432,4.437109239068558,11,-0.089996337890625,-8.355003356933594,-17.659996032714844,-12.019996643066406,-0.7899932861328125,4,0.011010602459056829,3.482733219916867,159.75999450683594,-1.723416688986827,159.6699981689453,2.2450080840743736,158.63999938964844,0.011010602459056829
10014,2019-12-02,157.5,158.9499969482422,156.85000610351562,158.17999267578125,113800.0,-0.0033537858849006508,-1.121223797780518,0.5762611045737266,58.739083348969935,61.04070395927575,0.9465304679806366,-0.33333986060662824,-13.476930776105121,-9.299926699255309,43.23958668553743,2.0999908447265625,7.070397131583036,0.13050231933593182,-4.03447015382676,4.295474792498624,-1.9519839172454283,2.212988555917292,-6.988393958192319,26.869023936340884,-31.88822383230117,2.0824862365813486,12,1.3899993896484375,-7.825004577636719,-17.12999725341797,-11.489997863769531,-0.25,0,0.016507975260416696,1.1643761169695765,158.02999877929688,3.482733219916867,159.75999450683594,-1.723416688986827,159.6699981689453,0.016507975260416696
10015,2019-12-03,158.16000366210938,158.5399932861328,156.4499969482422,157.49000549316406,80200.0,0.004190499441964368,1.9231179640399083,-0.9853020375190736,62.16049219918545,59.56769083755329,0.6635738799586193,-1.324294722836754,-13.923883641565112,-9.898819252051567,42.062377364357125,2.089996337890625,6.277349812416702,0.9575057983398381,-2.7531985213921644,4.6682101180718405,-0.8978463615261774,2.8128579582058535,-7.1108619840443055,40.90917387320627,-21.925155272004957,1.8553521598660083,12,0.8050003051757812,-8.485008239746094,-18.090003967285156,-12.150001525878906,0.7299957275390625,1,-0.011064744306270247,-1.121223797780518,157.5,1.1643761169695765,158.02999877929688,3.482733219916867,159.75999450683594,-0.011064744306270247
10016,2019-12-04,158.5399932861328,159.60000610351562,158.2100067138672,158.44000244140625,74300.0,0.0024025645879171,-3.9644404479686095,0.14924047461795986,59.40395758260459,58.17614403509155,-0.04398402424959613,-1.5680948346861783,-14.028499735235727,-10.218380525794174,40.70834632758146,1.44000244140625,5.414492742698741,1.199995422363287,-2.494093766092618,4.894084610819192,-0.6470491718646656,3.0470400165912395,-6.974817397260665,49.9998174789462,-13.196107579426418,1.8470445942279543,12,-0.04998779296875,-8.864997863769531,-18.5574951171875,-12.529991149902344,4.3700103759765625,2,-0.010407430089305447,1.9231179640399083,158.16000366210938,-1.121223797780518,157.5,1.1643761169695765,158.02999877929688,-0.010407430089305447
10017,2019-12-05,157.97000122070312,159.99000549316406,157.47999572753906,158.13999938964844,64600.0,-0.0035952572825013185,-3.3651996231772525,-1.7001373416755685,56.23776605711234,56.51683242402738,0.42839994803784975,-0.7374140533229934,-13.263707595858364,-9.586988729603377,39.79801680855135,2.510009765625,4.646158958774862,0.44050292968751137,-2.9471826373835484,3.828188496758571,-1.2533398538480185,2.1343457132230412,-5.909432489456179,42.93787015405305,-19.6206429782467,1.6938427835355356,12,0.5200042724609375,-7.709999084472656,-18.492504119873047,-11.959999084472656,3.709991455078125,3,-0.01595242294731758,-3.9644404479686095,158.5399932861328,1.9231179640399083,158.16000366210938,-1.121223797780518,157.5,-0.01595242294731758
10018,2019-12-06,158.16000366210938,158.97000122070312,156.89999389648438,158.38999938964844,73500.0,0.001202775463303274,1.978429112465009,1.3529306166412352,55.978998614477995,58.22635994565772,0.17706752675417192,-0.9351967912427313,-13.201749788446335,-9.725199782282175,38.67053913778796,2.07000732421875,3.250316323740634,0.6050048828124943,-2.7941583722861765,4.004168137911165,-1.0945767447368553,2.304586510361844,-5.623857802182613,48.30515780308451,-10.890403898792073,1.6995816275493385,12,0.3300018310546875,-7.170005798339844,-18.732505798339844,-12.150001525878906,2.5800018310546875,4,-0.012582229685676238,-3.3651996231772525,157.97000122070312,-3.9644404479686095,158.5399932861328,1.9231179640399083,158.16000366210938,-0.012582229685676238
10019,2019-12-09,157.25999450683594,158.25,156.6999969482422,157.74000549316406,56700.0,-0.0056904978150873475,1.0666707356770833,2.087043057122006,53.31663588811247,57.828868418501365,1.2719779494746604,0.031813354095504565,-11.988955858219867,-8.811638060978254,37.38666973858463,1.5500030517578125,2.07419417125044,-0.33650436401367756,-3.6978925515966807,3.0248838235693256,-2.017198457805165,1.3441897297778098,-4.26729460337657,22.881231734756334,-31.66454345139298,1.6806940937914987,12,1.2800064086914062,-5.984992980957031,-17.832496643066406,-11.249992370605469,4.3100128173828125,0,-0.0001271080654337009,1.978429112465009,158.16000366210938,-3.3651996231772525,157.97000122070312,-3.9644404479686095,158.5399932861328,-0.0001271080654337009
10020,2019-12-10,156.94000244140625,158.00999450683594,156.39999389648438,156.6699981689453,69200.0,-0.0020347963665723334,-2.975247244984459,-0.5624960264479624,34.62182546500863,54.60201347345012,1.4812333991675928,0.5567714010009865,-11.319920695698158,-8.469757197781291,36.56631116569162,1.6100006103515625,0.9070949473834276,-0.7684967041015511,-3.862133740782525,2.325140332579423,-2.315315222442024,0.7783218142389217,-3.509010656155567,15.041972160238018,-33.07067397967522,1.5468185183404821,12,1.5749969482421875,-0.470001220703125,-18.452503204345703,-11.650001525878906,3.459991455078125,1,0.0019752615889596647,1.0666707356770833,157.25999450683594,1.978429112465009,158.16000366210938,-3.3651996231772525,157.97000122070312,0.0019752615889596647
10021,2019-12-11,157.7899932861328,157.97000122070312,156.2899932861328,156.72999572753906,65400.0,0.005416024158938715,1.3661859835378565,3.9258547612319865,45.05887023922995,53.35148972565119,0.37606644798646016,-0.012702617523245863,-11.775748128969099,-9.31409029086106,35.7731771356265,1.6800079345703125,1.3331951373186826,-0.09700546264647869,-2.7191815136299056,2.525170588336948,-1.4080934881382063,1.214082562845249,-3.938241294362456,40.54040678972633,-5.464735394316989,1.311088025491716,12,0.350006103515625,0.39000701904296875,-9.542491912841797,-9.949989318847656,2.970001220703125,2,0.006971329934217785,-2.975247244984459,156.94000244140625,1.0666707356770833,157.25999450683594,1.978429112465009,158.16000366210938,0.006971329934217785
10022,2019-12-12,158.33999633789062,159.3699951171875,157.07000732421875,157.35000610351562,71600.0,0.0034856649671088924,-1.9677495569994092,0.9339552023953475,48.54880204202414,52.67404793741394,-0.44314777260632354,-0.37395552376301566,-11.82841560705441,-9.84767533205465,35.420517479685536,2.29998779296875,1.1861724051604767,0.32099761962891193,-2.095343002163446,2.73733824142127,-0.887172691267267,1.529167930525091,-4.084314547861396,66.55850107257334,21.404773427106136,1.208170310896175,12,-0.1999969482421875,-1.3449935913085938,-9.072498321533203,-9.479995727539062,4.1800079345703125,3,0.028861989578846226,1.3661859835378565,157.7899932861328,-2.975247244984459,156.94000244140625,1.0666707356770833,157.25999450683594,0.028861989578846226
10023,2019-12-13,155.17999267578125,158.25,154.6699981689453,158.25,75400.0,-0.01995707802952118,1.3322431857492196,-3.101048088779285,43.36211691151087,50.965496111029594,2.5368440446303566,2.863556066394068,-8.200121000464463,-6.702236015338059,34.60251492159622,3.6699981689453125,0.7002022668390566,-2.7950057983398438,-5.387195843292062,-0.20281575338762536,-4.091100820815967,-1.4989107758637203,-0.5365382794234961,10.850953999590935,-34.0804489548006,1.2960950224761136,12,2.1500091552734375,1.8150100708007812,-5.912494659423828,-6.3199920654296875,8.270004272460938,4,0.04188684306475321,-1.9677495569994092,158.33999633789062,1.3661859835378565,157.7899932861328,-2.975247244984459,156.94000244140625,0.04188684306475321
10024,2019-12-16,155.16000366210938,157.07000732421875,154.4199981689453,155.64999389648438,99500.0,-0.00012881179672197263,-1.690362957569749,0.15960555875862342,34.152974708963384,47.85354972322715,2.4473643853726514,2.9414183876130267,-7.747228862217952,-6.665779967251439,33.65064748161182,2.6500091552734375,0.38142734420586066,-2.755995178222662,-5.550679173498423,0.038688817053099456,-4.153337175860543,-1.3586531805847812,8.789993286132812,14.949615139194151,-28.692124974133137,1.397341997637879,12,2.0449981689453125,1.8349990844726562,-5.892505645751953,-6.3000030517578125,7.970001220703125,0,0.03596288798243519,1.3322431857492196,155.17999267578125,-1.9677495569994092,158.33999633789062,1.3661859835378565,157.7899932861328,0.03596288798243519
10025,2019-12-17,156.3699951171875,156.61000061035156,154.8300018310547,155.27999877929688,76400.0,0.007798346394171984,1.2675037903821482,-2.2245266567015447,35.21498429678729,45.16588602480301,1.0691952116730477,1.8391077876106579,-8.494883975816407,-7.893456026763772,32.892016872773134,1.779998779296875,0.230697672978863,-1.5545036315917855,-4.328167313945528,1.2191600507619569,-2.9413354727686567,-0.1676717904149143,7.389401855468748,39.393902029266066,-1.6666401952985055,1.386831841176866,12,0.8350067138671875,0.6250076293945312,-7.102497100830078,-7.5099945068359375,6.529998779296875,1,0.033254539677731954,-1.690362957569749,155.16000366210938,1.3322431857492196,155.17999267578125,-1.9677495569994092,158.33999633789062,0.033254539677731954
10026,2019-12-18,157.25999450683594,157.47999572753906,155.36000061035156,156.82000732421875,71100.0,0.005691625103533715,3.818227532035165,0.40365932189153625,39.5484608475545,43.311518779296584,-0.023988978881419598,0.7231284466018906,-8.874303251524168,-8.806842215817767,31.485661361456362,2.1199951171875,0.05707926939265917,-0.4975036621093807,-2.9797857601352575,1.9847784359164962,-1.738644711122305,0.7436373869035435,6.312614489746096,57.37369876357493,20.321688591289693,1.241141049012933,12,-0.36499786376953125,-0.26499176025390625,-7.589992523193359,-8.399993896484375,2.6699981689453125,2,0.019966930556594598,1.2675037903821482,156.3699951171875,-1.690362957569749,155.16000366210938,1.3322431857492196,155.17999267578125,0.019966930556594598
10027,2019-12-19,159.9600067138672,161.33999633789062,156.6999969482422,157.50999450683594,123400.0,0.017169097681189793,-1.2800938770001349,5.568371770417895,57.46330744566481,43.476441982761784,-2.6954930543322178,-1.9940607002107527,-11.047302144115065,-11.539686923419765,30.31245665680388,4.6399993896484375,-0.1794068706788039,2.1485084533691463,-0.4793140727770435,4.776330979515336,0.8345971902960514,3.4624197164422412,3.4295500661621077,80.05794813333362,41.49621672712165,1.3139112630730931,12,-2.0800094604492188,-2.9650039672851562,-9.925006866455078,-11.100006103515625,-2.7700042724609375,3,0.005001173789644486,3.818227532035165,157.25999450683594,1.2675037903821482,156.3699951171875,-1.690362957569749,155.16000366210938,0.005001173789644486
10028,2019-12-20,164.0800018310547,164.99000549316406,159.36000061035156,159.9499969482422,365800.0,0.025756407503515932,-1.120530121035874,1.685707879723973,69.91529141839537,45.32073704168211,-6.579310088632184,-5.995355721943952,-14.605721811573687,-15.68677366483621,29.796484082095287,5.6300048828125,-0.27894196556479756,5.998003387451178,2.162035074167534,9.833971700734821,4.08001923080937,7.915987544092985,-9.660003662109375,91.39069979616467,49.228707325776696,1.9179841566418159,12,-4.375,-4.43499755859375,-13.810001373291016,-15.220001220703125,-5.4900054931640625,4,-0.009507542303662353,-1.2800938770001349,159.9600067138672,3.818227532035165,157.25999450683594,1.2675037903821482,156.3699951171875,-0.009507542303662353
10029,2019-12-23,161.47000122070312,164.67999267578125,159.55999755859375,164.67999267578125,81700.0,-0.01590687823759873,2.1900366021771167,-0.7772367215440547,58.960484052185635,48.02503244025733,-3.698225518681568,-3.186434558977055,-11.531233629522887,-13.08370982738478,29.438228097081666,5.1199951171875,-0.3363790120750991,3.1580024719238224,-0.9162093465683938,7.232214290416039,1.1208965626777,5.195108381169945,-6.838602905273433,65.35430114470914,22.08233156091211,2.037105909246111,12,-1.7649993896484375,-1.8249969482421875,-8.46750259399414,-12.610000610351562,-6.82000732421875,0,0.012262313201030661,-1.120530121035874,164.0800018310547,-1.2800938770001349,159.9600067138672,3.818227532035165,157.25999450683594,0.012262313201030661
10030,2019-12-24,159.8000030517578,161.86000061035156,159.5,161.86000061035156,29800.0,-0.010342467060879601,1.2912654439868447,0.6417454960308029,53.188287168240684,48.92830098792518,-1.7655375767235455,-1.5020888324980888,-9.404642489424816,-11.418773862362883,29.151504575159926,2.3600006103515625,-0.4412019718743636,1.4300041198730469,-2.696559409893325,5.556567649639419,-0.6332776450101392,3.493285884756233,-4.961432592773434,46.10592097757609,3.532756227614172,2.06328176488318,12,-0.095001220703125,-0.154998779296875,-5.872505187988281,-10.94000244140625,-4.010009765625,1,0.020838559245685007,2.1900366021771167,161.47000122070312,-1.120530121035874,164.0800018310547,-1.2800938770001349,159.9600067138672,0.020838559245685007
10031,2019-12-26,159.69000244140625,160.1199951171875,158.4199981689453,159.85000610351562,53200.0,-0.0006883642568888959,3.857261193704495,0.07767177268821665,54.45596453001318,49.58465237547952,-1.5172304252537003,-1.4656577454741466,-8.81282710783239,-11.235010164193142,28.36940675735371,1.6999969482421875,-0.4304781892458891,1.3190032958984261,-2.808896448522006,5.446903040318858,-0.7449465763118042,3.3829531681086564,-4.648403281738268,36.06758035244269,-6.192618333468616,2.063949872210216,12,0.0149993896484375,0.0149993896484375,-7.165004730224609,-10.830001831054688,-5.9799957275390625,3,0.020101392735941248,1.2912654439868447,159.8000030517578,2.1900366021771167,161.47000122070312,-1.120530121035874,164.0800018310547,0.020101392735941248
10032,2019-12-27,160.38999938964844,160.39999389648438,158.82000732421875,159.75999450683594,42400.0,0.004383473840192442,3.8615427954364057,-3.9374403967194356,55.628464714885304,50.94757990918779,-2.1186526483996886,-2.2303895305757067,-9.020355866412473,-11.863290476079385,27.568104142343653,1.579986572265625,-0.06815782283558747,1.9875000000000114,-2.194292639762466,6.169292639762489,-0.10339631988122733,4.07839631988125,-5.149432103310545,29.984764452867346,-11.035288799031193,2.0908963198812374,12,-0.68499755859375,-0.68499755859375,-7.1725006103515625,-11.529998779296875,-7.6699981689453125,4,-0.002868051098059099,3.857261193704495,159.69000244140625,1.2912654439868447,159.8000030517578,2.1900366021771167,161.47000122070312,-0.002868051098059099
10033,2019-12-30,159.77000427246094,160.5,159.02999877929688,160.38999938964844,63800.0,-0.0038655472258048995,2.500018165304269,-0.9841116062778531,56.42604670931531,53.42236568700468,-0.8706515802344086,-1.5529756320070192,-7.971353368499479,-11.224113724711884,27.086959952085028,1.470001220703125,0.07727113733176338,1.2805046081543026,-2.94087039690487,5.501879613213475,-0.8301828943752696,3.3911921106838747,-4.33444822198652,21.565611631789984,-20.850456730062483,2.1106875025295806,12,0.1399993896484375,-0.06500244140625,-6.435005187988281,-10.910003662109375,-4.4600067138671875,0,-0.016148224085009932,3.8615427954364057,160.38999938964844,3.857261193704495,159.69000244140625,1.2912654439868447,159.8000030517578,-0.016148224085009932
10034,2019-12-31,160.10000610351562,161.33999633789062,159.60000610351562,160.00999450683594,71800.0,0.0020654805171809176,-2.8242030953937993,-0.14518113801929514,58.08599594556183,55.96358920353518,-0.4763111949876304,-1.7688964871198607,-7.868050140184323,-11.570183310836143,27.00669686858128,1.739990234375,0.15295407747771606,1.4805061340331918,-2.7725832137607256,5.733595481827109,-0.6460385398637527,3.607050807930136,-4.473361064187401,48.83740529798975,2.836477111397926,2.126544673896958,12,0.0749969482421875,-0.3950042724609375,-6.765007019042969,-11.240005493164062,-5.0900115966796875,1,-0.009431665884189089,2.500018165304269,159.77000427246094,3.8615427954364057,160.38999938964844,3.857261193704495,159.69000244140625,-0.009431665884189089
10035,2020-01-02,156.41000366210938,162.24000549316406,155.17999267578125,160.69000244140625,131900.0,-0.023048109311253895,-1.0949528427896784,-47.549415155111035,46.916911832385054,56.78230597962746,3.5983703690641846,1.8796487170195633,-3.7316193972555993,-7.928407308335835,26.394693596051994,7.0600128173828125,0.4808548051551611,-2.1219963073730526,-6.485463418146736,2.241470803400631,-4.303729862759894,0.05973724801378921,8.580001831054688,17.422220301068762,-28.060337275830747,2.181733555386835,1,3.6749954223632812,3.2949981689453125,-3.0750045776367188,-7.5500030517578125,-2.6399993896484375,3,-0.011252539635681624,-2.8242030953937993,160.10000610351562,2.500018165304269,159.77000427246094,3.8615427954364057,160.38999938964844,-0.011252539635681624
10036,2020-01-03,156.88999938964844,157.6199951171875,154.67999267578125,156.0399932861328,111300.0,0.0030688301022996356,1.5454593494860887,-0.19859961353897054,46.75034043336089,55.5919763115937,3.4200234666450626,1.3383177893076663,-3.7323516893786746,-8.443310555773422,25.460233372971658,2.94000244140625,0.9697794833133173,-1.5595008850097543,-5.9842933058432095,2.865291535823701,-3.771897095426482,0.6528953254069734,7.903805847167973,29.23284347859434,-13.022618331394149,2.2123962104167227,1,2.9449996948242188,2.81500244140625,-3.5550003051757812,-8.029998779296875,-2.8899993896484375,4,-0.007011320720217928,-1.0949528427896784,156.41000366210938,-2.8242030953937993,160.10000610351562,2.500018165304269,159.77000427246094,-0.007011320720217928
10037,2020-01-06,155.4499969482422,157.4199981689453,154.4600067138672,155.83999633789062,91400.0,-0.009178420849055513,-1.4979043130589302,-0.4588195167486447,50.65566906405511,53.45201827222256,4.641060405507062,2.719266039752199,-1.838312752145498,-7.054927140610857,24.74079025126681,2.959991455078125,1.3571103526951447,-2.8735031127929744,-7.4949365343337035,1.7479303087477547,-5.184219823563353,-0.5627864020225957,8.939255786132804,12.724812207033164,-32.11912977463393,2.3107167107703717,1,4.120002746582031,4.2550048828125,-1.6424980163574219,-6.589996337890625,-2.8199920654296875,0,-0.011193247143995388,1.5454593494860887,156.88999938964844,-1.0949528427896784,156.41000366210938,-2.8242030953937993,160.10000610351562,-0.011193247143995388
10038,2020-01-07,156.1699981689453,156.3000030517578,154.38999938964844,154.89999389648438,86500.0,0.0046317223212481995,1.496713905316592,-3.2564263077585194,52.37199348365647,52.719963764608195,2.9961002886574306,1.9421073361417314,-2.0568909225712275,-7.779294414340342,24.207565482862897,1.910003662109375,1.670106987404722,-2.054001617431652,-6.774877001574254,2.6668737667109497,-4.414439309502967,0.30643607463966305,7.623499804199213,22.6751260549938,-24.878269276478317,2.3604376920713066,1,2.1450042724609375,3.5200042724609375,-2.362499237060547,-7.30999755859375,-1.42999267578125,1,-0.02209129146886435,-1.4979043130589302,155.4499969482422,1.5454593494860887,156.88999938964844,-1.0949528427896784,156.41000366210938,-0.02209129146886435
10039,2020-01-08,157.24000549316406,158.05999755859375,155.67999267578125,155.74000549316406,105400.0,0.006851554951426753,-1.938231138739757,1.1810983888214728,52.05676122783059,52.59423866011819,1.4113902160197824,0.9175699929448342,-2.522431252127433,-8.900660710709445,23.927089774160667,2.3800048828125,1.5367058823920843,-0.9829948425293082,-5.704737930057064,3.7387482449984475,-3.343866386293172,1.3778767012345554,5.801212593300789,36.30578200747194,-11.772471191647192,2.360871543763877,1,1.0749969482421875,2.4499969482421875,-3.432506561279297,-8.3800048828125,-3.69000244140625,2,-0.012274280508430935,1.496713905316592,156.1699981689453,-1.4979043130589302,155.4499969482422,1.5454593494860887,156.88999938964844,-0.012274280508430935
10040,2020-01-09,157.25,158.42999267578125,155.74000549316406,157.8300018310547,107100.0,6.356211197400263e-05,2.0224854911575356,-0.3866678873697917,49.97534655962181,52.096392218963594,1.1193499172379688,0.982356429855372,-1.9040963581176698,-8.98754577535675,23.799446289993405,2.6899871826171875,0.7662152110740408,-0.9885002136230412,-5.694519105685345,3.717518678439262,-3.3415096596541787,1.3645092324080963,5.0991205907195365,70.7922119615508,22.902908350280136,2.3530094460311446,1,1.06500244140625,2.44000244140625,-2.9675025939941406,-8.389999389648438,-4.75,3,-0.014244868001043298,-1.938231138739757,157.24000549316406,1.496713905316592,156.1699981689453,-1.4979043130589302,155.4499969482422,-0.014244868001043298
10041,2020-01-10,158.88999938964844,159.77999877929688,156.75,157.25999450683594,103700.0,0.010429248900784893,-1.28679679852594,-2.8103443739970007,47.214971889183495,51.1615596827745,-0.721988711243597,-0.6018658334356246,-2.939526085379242,-10.716916151538555,23.85561711662884,3.029998779296875,0.38148150667785785,0.5964988708496151,-4.113159908836195,5.306157650535425,-1.75833051899329,2.95132826069252,2.8223915049854043,83.48795008478679,38.02912925996724,2.354829389842906,1,-0.5749969482421875,0.8000030517578125,-4.569999694824219,-10.029998779296875,-5.6199951171875,4,-0.03222352027726838,2.0224854911575356,157.25,-1.938231138739757,157.24000549316406,1.496713905316592,156.1699981689453,-0.03222352027726838
10042,2020-01-13,162.91000366210938,163.3699951171875,155.3699951171875,159.1199951171875,134400.0,0.02530054936058379,2.3970337637766703,2.3251516513143113,46.93878039880453,50.10741898160664,-4.857786576010852,-4.4922627076948345,-6.302553157677664,-14.75129078161217,23.85151045920151,8.0,0.3280699824243527,4.388002777099615,-0.7546956485975329,9.530701202796763,1.8166535642510553,6.959351989948175,-8.520004272460938,94.87759828584925,52.947404365636636,2.5713492128485678,1,-4.030006408691406,-3.220001220703125,-8.827503204345703,-14.050003051757812,-7.8000030517578125,0,-0.05469279640180691,-1.28679679852594,158.88999938964844,2.0224854911575356,157.25,-1.938231138739757,157.24000549316406,-0.05469279640180691
10043,2020-01-14,161.67999267578125,163.5800018310547,159.27999877929688,162.74000549316406,124700.0,-0.007550248349875943,2.1386820665036836,-0.27968612862445746,50.59219211776026,49.27477411185091,-3.719496424671206,-2.8989505801993403,-4.451773777697781,-13.545503299754927,24.892780614418406,4.3000030517578125,0.22199286367035143,2.832991790771473,-2.2415326514315552,7.907516232974501,0.2957295696699589,5.370254011872987,-7.110393371582035,76.85739827637157,36.32499145551038,2.5372622211015075,1,-2.6949920654296875,-1.989990234375,-7.304988861083984,-12.819992065429688,-4.7299957275390625,1,-0.05597469200234806,2.3970337637766703,162.91000366210938,-1.28679679852594,158.88999938964844,2.0224854911575356,157.25,-0.05597469200234806
10044,2020-01-15,160.74000549316406,163.17999267578125,159.7899932861328,161.5500030517578,102400.0,-0.005813874475502745,-1.501824283236864,0.764139400308051,52.76471306295956,49.92452980413697,-2.9940327162232165,-1.6016045524925744,-2.9104191810758664,-12.651737839297311,26.091065227035703,3.3899993896484375,-0.001735037349448021,1.6140045166015682,-3.2146160534891237,6.44262508669226,-0.8003057684437636,4.0283148016469,-5.80999008789064,65.40811187043607,24.524004069683954,2.414310285045344,1,-1.7550048828125,-1.0500030517578125,-6.000003814697266,-11.8800048828125,-6.7100067138671875,2,-0.03732735967994705,2.1386820665036836,161.67999267578125,2.3970337637766703,162.91000366210938,-1.28679679852594,158.88999938964844,-0.03732735967994705
10045,2020-01-16,161.57000732421875,163.0800018310547,160.25999450683594,161.4600067138672,71500.0,0.005163629480465559,-1.2469953859340899,-0.13580363197950418,55.30475381857199,50.875020180271534,-3.3694474978369158,-2.1313345783722184,-3.815283500043961,-13.46404682789182,27.354106629097473,2.82000732421875,-0.18981787887824453,2.1840057373046875,-2.5793319089891042,6.947343383598479,-0.19766308584220837,4.565674560451583,-6.293992461914087,75.51774831753868,32.6188700563565,2.381668823146901,1,-2.5850067138671875,-1.8800048828125,-6.662506103515625,-12.710006713867188,-7.8600006103515625,3,-0.049637952026376886,-1.501824283236864,160.74000549316406,2.1386820665036836,161.67999267578125,2.3970337637766703,162.91000366210938,-0.049637952026376886
10046,2020-01-17,160.39999389648438,162.8000030517578,160.3300018310547,162.6300048828125,84600.0,-0.007241526116827712,-1.084393510172547,-20.27271466222777,50.02747250442705,50.805220562535084,-1.842991544475609,-0.7526051981380988,-2.551192974888096,-12.318092185931732,28.4046684808262,2.470001220703125,-0.48581545581882324,0.8569923400878849,-3.817459516791047,5.531444196966817,-1.480233588351581,3.194218268527351,-4.791819555429697,61.266682898089584,16.04298123528963,2.3372259284394596,1,-1.4149932861328125,-0.709991455078125,-2.9074935913085938,-11.539993286132812,-9.6199951171875,4,-0.0492518341464695,-1.2469953859340899,161.57000732421875,-1.501824283236864,160.74000549316406,2.1386820665036836,161.67999267578125,-0.0492518341464695
10047,2020-01-21,160.75999450683594,161.05999755859375,160.00999450683594,160.5800018310547,78400.0,0.0022443929180189226,1.6923197308188895,-0.080713806741204,52.76070539256652,50.8484107746362,-1.531624195489826,-1.1063214496046498,-2.759090510674582,-12.478359175830093,28.384772574805268,1.0500030517578125,-0.21053662697738673,1.1769935607910043,-3.5260861757095654,5.880073297291574,-1.1745463074592806,3.528533429041289,-4.832947066181248,34.41848086442753,-13.227836775624269,2.35153986825029,1,-1.2849960327148438,-1.0699920654296875,-2.599994659423828,-11.899993896484375,-14.459991455078125,1,-0.046591132684173475,-1.084393510172547,160.39999389648438,-1.2469953859340899,161.57000732421875,-1.501824283236864,160.74000549316406,-0.046591132684173475
10048,2020-01-22,162.52000427246094,162.99000549316406,161.11000061035156,162.99000549316406,73800.0,0.010948058134887306,7.0,-2.6112241437775516,56.24998522201266,51.314324551767534,-2.5660024740842573,-3.1507344597880547,-4.455275324152808,-14.07283767616741,27.769448592883855,2.230010986328125,0.10784959933582172,3.015003204345703,-1.41803893153633,7.448045340227736,0.7984821364046866,5.23152427228672,-6.286838656190241,80.53131203103972,31.670989974149286,2.2165210679410094,1,-3.0450057983398438,-2.8300018310546875,-4.952503204345703,-13.660003662109375,-18.07000732421875,2,-0.04559440971762885,1.6923197308188895,160.75999450683594,-1.084393510172547,160.39999389648438,-1.2469953859340899,161.57000732421875,-0.04559440971762885
10049,2020-01-23,163.4499969482422,165.49000549316406,161.6300048828125,162.6699981689453,144300.0,0.005722327414058759,-1.6993149515557642,-1.6595675605480165,71.2047717664967,53.67314957475364,-2.818909246726804,-4.1368854230059355,-5.269990216297117,-14.849850243231032,27.32134042415908,3.8600006103515625,0.49345164662673824,3.8459960937499886,-0.8523148006794941,8.544306988179471,1.4968406465352473,6.19515154096473,-6.922957883380121,62.77364133007368,9.526139691120257,2.3491554472147387,1,-3.0199966430664062,-3.5099945068359375,-6.287494659423828,-14.589996337890625,-14.19000244140625,3,-0.03976751374341281,7.0,162.52000427246094,1.6923197308188895,160.75999450683594,-1.084393510172547,160.39999389648438,-0.03976751374341281
10050,2020-01-24,163.1300048828125,164.02000427246094,162.3800048828125,164.02000427246094,133200.0,-0.001957736747655092,2.6853944142506903,-1.1410266442349075,68.97809846363465,56.09127474969266,-1.7624661424269448,-3.7467230292707825,-4.780290459046341,-14.402254019857082,26.87701276620119,1.6399993896484375,0.8212519067409403,3.3595039367675668,-1.5969790464745586,8.315986920009692,0.8812624451465183,5.837745428388615,-6.06518783225232,56.93438176968185,0.6223701205414613,2.478241491621057,1,-2.7000045776367188,-3.19000244140625,-6.030002593994141,-14.270004272460938,-14.240005493164062,4,-0.05578376651219241,-1.6993149515557642,163.4499969482422,7.0,162.52000427246094,1.6923197308188895,160.75999450683594,-0.05578376651219241
10051,2020-01-27,162.89999389648438,165.5,161.6999969482422,162.19000244140625,112700.0,-0.0014099857748018918,-3.497038535158366,-0.797743755036261,74.45825380842889,59.1489940174287,-1.0100346002181197,-3.4402822006514384,-4.364271459289171,-14.04531973802213,27.0234634851206,3.8000030517578125,1.1159763115078363,2.9689933776855355,-2.1806408614582153,8.118627616829286,0.39417625811364587,5.543810497257425,-5.329665539367966,52.64110196696434,-8.804999292918609,2.5748171195718768,1,-0.5099945068359375,-2.9549942016601562,-5.799991607666016,-14.039993286132812,-11.0,0,-0.05641490194565024,2.6853944142506903,163.1300048828125,-1.6993149515557642,163.4499969482422,7.0,162.52000427246094,-0.05641490194565024
10052,2020-01-28,159.92999267578125,163.6199951171875,159.47999572753906,163.6199951171875,111500.0,-0.018232052375584673,1.243900623583704,-5.197249086610789,60.75511688057746,60.27820787996393,1.66823022290734,-0.5338829901011763,-1.286650802026088,-10.975394455258197,26.691956493235068,4.1399993896484375,1.431747801455515,0.02199249267579262,-5.123117020332586,5.167102005684171,-2.5505622638283967,2.594547249179982,-1.7252905872341557,7.475027057717217,-56.443262176053906,2.572554756504189,1,2.5600051879882812,0.01500701904296875,-2.9849929809570312,-10.849990844726562,-10.80999755859375,1,-0.05721249493854308,-3.497038535158366,162.89999389648438,2.6853944142506903,163.1300048828125,-1.6993149515557642,163.4499969482422,-0.05721249493854308
10053,2020-01-29,157.19000244140625,162.3699951171875,157.17999267578125,160.6999969482422,101500.0,-0.017132435189499806,-1.9404996044833862,0.9512173941809882,49.869443791508466,59.95651129424715,4.139666432178558,2.1111492572217117,1.5197331513718382,-8.183610318132821,25.944531782371094,5.19000244140625,1.651122352724144,-2.5889976501464957,-7.8760895761021175,2.698094275809126,-5.232543613124307,0.054548312831315116,8.30999755859375,0.12030957708249275,-64.5110635661976,2.6435459629778157,1,4.149993896484375,2.7549972534179688,0.24749755859375,-8.110000610351562,-6.9199981689453125,2,-0.0692792112762246,1.243900623583704,159.92999267578125,-3.497038535158366,162.89999389648438,2.6853944142506903,163.1300048828125,-0.0692792112762246
10054,2020-01-30,158.58999633789062,158.77999877929688,156.52999877929688,156.7100067138672,115200.0,0.00890638001616062,-1.0089236449342989,-0.5356104177263065,53.26191767388995,59.729529500393596,2.6849749523678383,0.6242336710245127,0.19474334140852534,-9.503663652793477,24.852039431981428,2.25,1.6081881944363658,-1.1135032653808707,-6.4243669774940315,4.19736044673229,-3.7689351214374653,1.5419285906757239,6.743603515625011,22.965410013982968,-39.19767276766651,2.655431856056585,1,2.4250030517578125,1.3550033569335938,1.0850067138671875,-8.80499267578125,-15.629989624023438,3,-0.08916072713389733,-1.9404996044833862,157.19000244140625,1.243900623583704,159.92999267578125,-3.497038535158366,162.89999389648438,-0.08916072713389733
10055,2020-01-31,154.64999389648438,158.19000244140625,153.6300048828125,158.07000732421875,450000.0,-0.024843953164685795,1.4917994513511936,-1.8191661188081847,40.71803121636671,58.69514713505356,6.191217409685407,4.664785952890696,4.170026407794438,-5.452968532249997,25.261079136582065,4.959991455078125,1.455049530870923,-4.965505218505854,-10.557058457122793,0.6260480201110852,-7.761281837814323,-2.1697285991973843,10.331461914062515,8.593002807515502,-48.77113190535455,2.795776619308473,1,4.915008544921875,4.915008544921875,5.0250091552734375,-4.594993591308594,-8.3699951171875,4,-0.034852891059641844,-1.0089236449342989,158.58999633789062,-1.9404996044833862,157.19000244140625,1.243900623583704,159.92999267578125,-0.034852891059641844
10056,2020-02-03,155.7899932861328,157.4199981689453,154.86000061035156,155.5500030517578,196400.0,0.007371480340383929,-2.1605003390852233,-0.07017230763739549,32.16430866471116,56.40665860973629,4.837203782479833,3.623953439904369,2.937434797711063,-6.486657616941386,25.880933133313945,2.7700042724609375,1.333726496262102,-3.770505523681635,-9.49499799245146,1.9539869450881895,-6.632751758066547,-0.9082592892967227,8.510375468750027,21.621526674649918,-29.71693627278737,2.8622462343849158,2,3.7750091552734375,3.7750091552734375,3.885009765625,-5.594993591308594,-11.409988403320312,0,-0.0442903536417224,1.4917994513511936,154.64999389648438,-1.0089236449342989,158.58999633789062,-1.9404996044833862,157.19000244140625,-0.0442903536417224
10057,2020-02-04,153.7100067138672,160.44000244140625,152.0,156.27999877929688,297700.0,-0.013351220629719163,-1.8180282809550619,-10.708736012207527,30.850570060338626,53.58450136955029,6.495000681427314,5.867742788261069,4.954199736483076,-4.337562591112373,26.944446192336148,8.44000244140625,1.0155038370579348,-5.763492584228516,-11.795639283001833,0.2686541145448018,-8.779565933615174,-2.747419234841857,9.950140208691437,16.489947146001814,-30.314330130184626,3.0160733493866583,2,5.0399932861328125,5.0399932861328125,5.9949951171875,-3.5150070190429688,-19.970001220703125,1,-0.01177550412025008,-2.1605003390852233,155.7899932861328,1.4917994513511936,154.64999389648438,-1.0089236449342989,158.58999633789062,-0.01177550412025008
10058,2020-02-05,152.72000122070312,155.8699951171875,152.55999755859375,154.94000244140625,159700.0,-0.006440735475387593,-1.606288522305391,0.863816371484382,30.77659626605886,49.09248186950164,6.64776892268975,6.941948141193848,5.874946332571426,-3.277116869688541,28.09350426012739,3.30999755859375,0.8451624566260136,-6.58099822998048,-13.18145695650503,0.019460496544070338,-9.881227593242755,-3.280768866718205,10.007333948050814,8.530817682834229,-34.436373240925974,3.300229363262282,2,6.029998779296875,6.029998779296875,6.9850006103515625,-2.5250015258789062,-4.8000030517578125,2,-0.02357259085084129,-1.8180282809550619,153.7100067138672,-2.1605003390852233,155.7899932861328,1.4917994513511936,154.64999389648438,-0.02357259085084129
10059,2020-02-06,155.30999755859375,156.32000732421875,152.66000366210938,153.3300018310547,180400.0,0.016959116796677387,-1.2048267525818208,-0.8918894769399959,36.16266331359989,45.44632240838666,3.108587035471203,4.42691714373052,3.302387469273526,-5.77818276780954,28.781439443662272,3.660003662109375,0.6227243691482727,-3.8945014953613395,-10.67579025086141,2.886787260138732,-7.285145873111389,-0.5038571176112896,6.559150796659878,39.217969207627945,0.3529947149347521,3.3906443777500375,2,3.44000244140625,3.44000244140625,4.497505187988281,-5.114997863769531,-20.209991455078125,3,-0.03245118386040391,-1.606288522305391,152.72000122070312,-1.8180282809550619,153.7100067138672,-2.1605003390852233,155.7899932861328,-0.03245118386040391
10060,2020-02-07,155.00999450683594,155.9199981689453,153.9199981689453,155.11000061035156,144800.0,-0.0019316403095340773,1.3255797448590336,-0.050508242075816306,37.60918811258819,41.351981775515476,2.386615102218201,4.796414857030641,3.5596401988228763,-5.393603732213876,29.391919416084168,2.0,0.1326963731207229,-4.0825042724609375,-11.07055177093497,2.9055432260130942,-7.576528021697953,-0.5884805232239216,6.069621979997407,35.663431707899136,-0.3526806988518132,3.494023749237012,2,2.8000030517578125,3.7400054931640625,4.9300079345703125,-4.814994812011719,-0.7299957275390625,4,-0.07773684420353522,-1.2048267525818208,155.30999755859375,-1.606288522305391,152.72000122070312,-1.8180282809550619,153.7100067138672,-0.07773684420353522
10061,2020-02-10,153.77000427246094,156.0,153.6199951171875,155.27000427246094,70500.0,-0.007999421187775857,-1.644422969330146,14.999084528532194,34.55590333077559,38.440958047759715,2.453312451598606,5.937583703675102,4.7083848777148205,-4.055430428726822,29.580995277042234,2.3800048828125,-0.8112589008177906,-5.066494750976574,-12.449734113021037,2.3167446110678895,-8.75811443199882,-1.374875069954328,6.583242895425741,20.97160853624142,-14.616772464948099,3.6916196810222366,2,3.4149932861328125,4.9799957275390625,6.124996185302734,-3.5750045776367188,-0.2700042724609375,0,-0.048709145379827956,1.3255797448590336,155.00999450683594,-1.2048267525818208,155.30999755859375,-1.606288522305391,152.72000122070312,-0.048709145379827956
10062,2020-02-11,154.0,155.25,152.4600067138672,154.19000244140625,78300.0,0.0014957125651862135,1.4155811557058684,0.12666829427083334,29.8103784548386,36.21217301035195,1.4457199857259013,5.276369473092416,4.385033584609573,-4.200556880477194,28.68187837491757,2.7899932861328125,-1.7612383574905834,-4.390998840332031,-11.814460027908353,3.032462347244291,-8.102729434120192,-0.6792682465438702,5.684987394455732,39.89619281413928,9.579998468320866,3.7117305937881566,2,2.220001220703125,4.75,5.770000457763672,-3.8050003051757812,10.100006103515625,1,-0.06246750076095775,-1.644422969330146,153.77000427246094,1.3255797448590336,155.00999450683594,-1.2048267525818208,155.30999755859375,-0.06246750076095775
10063,2020-02-12,152.6300048828125,154.5500030517578,152.0800018310547,154.3800048828125,72200.0,-0.008896072189529258,1.3636416733591297,9.210407966591712,24.883911867235554,33.05906125405702,2.347746707946328,6.254257964141942,5.699600349511343,-2.7352333715730026,27.628707714743218,2.470001220703125,-2.894526160436044,-5.308494567871094,-12.986739885413357,2.3697507496711694,-9.147617226642211,-1.4693719090999764,6.4401835200867765,12.971753282974596,-12.691911454477975,3.839122658771129,2,3.589996337890625,6.1199951171875,7.007495880126953,-2.4350051879882812,-15.900009155273438,2,-0.12376334131779632,1.4155811557058684,154.0,-1.644422969330146,153.77000427246094,1.3255797448590336,155.00999450683594,-0.12376334131779632
10064,2020-02-13,154.74000549316406,155.08999633789062,150.16000366210938,152.25999450683594,88100.0,0.013824284497478745,2.1006314658067984,-1.4171491350446428,32.01883903560149,32.09248434508311,-0.4087963269548709,3.8701283758827287,3.5746330245935383,-4.711440122714464,26.358674090082403,4.92999267578125,-3.6063833636227116,-2.89849395751952,-10.584712937416953,4.787725022377913,-6.741603447468236,0.9446155324291965,3.7645678375032787,78.42473806599953,54.37370412300793,3.843109489948717,2,0.55999755859375,3.089996337890625,4.2624969482421875,-4.545005798339844,-29.57000732421875,3,-0.04407397623182863,1.3636416733591297,152.6300048828125,1.4155811557058684,154.0,-1.644422969330146,153.77000427246094,-0.04407397623182863
10065,2020-02-14,153.5500030517578,155.16000366210938,153.22000122070312,154.80999755859375,77600.0,-0.007690334749657413,-1.0208378036859547,-0.5080600504522242,30.75338580421605,31.935715138361424,0.6803046967337991,4.667806193768769,4.7142550918783,-3.3809105538225026,25.01009348533674,1.94000244140625,-3.9525657040347255,-3.6874961853027344,-11.346867407273635,3.971875036668166,-7.517181796288185,0.14218942568271586,4.120113312053718,58.04797115459985,36.05961825554906,3.829685610985449,2,1.75,4.279998779296875,5.4524993896484375,-3.3550033569335938,-25.6300048828125,4,-0.12015627861643974,2.1006314658067984,154.74000549316406,1.3636416733591297,152.6300048828125,1.4155811557058684,154.0,-0.12015627861643974
10066,2020-02-18,152.5,153.75999450683594,150.8000030517578,153.58999633789062,118000.0,-0.006838183203447312,3.1398693926330616,0.865080230093854,33.39292705918946,32.218199249344856,1.357276075622508,5.370989038754033,5.68838783262072,-2.168554150234911,23.898839114475752,2.959991455078125,-4.559812672639254,-4.3424995422363395,-12.12893007466812,3.4439309901954402,-8.23571480845223,-0.4492842760204496,4.4191050936413205,45.97245621713662,21.233343217784736,3.8932152662158925,2,0.7400054931640625,5.3300018310546875,6.50250244140625,-2.3050003051757812,-22.910003662109375,1,0.011672123142930424,-1.0208378036859547,153.5500030517578,2.1006314658067984,154.74000549316406,1.3636416733591297,152.6300048828125,0.011672123142930424
10067,2020-02-19,153.27000427246094,154.33999633789062,150.38999938964844,152.58999633789062,95800.0,0.005049208344006129,1.8014241576529535,-0.6238625864434303,40.392151289556026,33.28659425195565,0.5792031561756517,4.227846416902395,4.868271843839864,-2.8095181671275213,22.81874670602234,3.9499969482421875,-4.539156843031435,-3.197995758056635,-10.911228885094829,4.515237368981559,-7.054612321575746,0.6586208054624763,2.97319067802718,62.20001220703125,32.927955839815326,3.856616563519102,2,-0.029998779296875,4.55999755859375,5.7324981689453125,-3.0750045776367188,-16.25,2,0.0015005919040114168,3.1398693926330616,152.5,-1.0208378036859547,153.5500030517578,2.1006314658067984,154.74000549316406,0.0015005919040114168
10068,2020-02-20,155.11000061035156,155.22999572753906,152.75999450683594,152.97999572753906,87700.0,0.012004934342010998,1.084393510172547,3.132323572310109,41.650674455197034,33.896373267688666,-0.9902550458563155,1.9017512636601168,2.9923862290848433,-4.483236594128755,21.026728488611923,2.470001220703125,-4.385771324705644,-0.9874992370605469,-8.170349197893586,6.195350723772492,-4.578924217477066,2.6039257433559726,0.5248752112986779,97.63322869860684,64.77244863083153,3.5914249804165252,2,-2.029998779296875,2.720001220703125,4.174999237060547,-4.915000915527344,-21.410003662109347,3,0.0579589030867691,1.8014241576529535,153.27000427246094,3.1398693926330616,152.5,-1.0208378036859547,153.5500030517578,0.0579589030867691
10069,2020-02-21,156.9499969482422,157.22999572753906,154.35000610351562,155.22000122070312,482000.0,0.011862525502226218,1.515282155160351,0.8122027050260759,56.13662252685559,35.95497709149615,-2.8755474483347427,-0.47450503914302544,1.1661559975279943,-6.111834742386634,18.55632961108646,2.8799896240234375,-3.9688146180822628,1.1774971008300668,-5.140786678445977,7.4957808801061105,-1.9816447888079551,4.336638990468089,-6.7899932861328125,95.90644840340333,57.49841277567481,3.1591418896380183,2,-3.2549972534179688,0.8800048828125,2.3875045776367188,-6.169990539550781,-19.110000610351562,4,-0.12883084812910905,1.084393510172547,155.11000061035156,1.8014241576529535,153.27000427246094,3.1398693926330616,152.5,-0.12883084812910905
10070,2020-02-24,154.02999877929688,155.41000366210938,152.5,154.7100067138672,103000.0,-0.018604639858057825,1.798077981146609,-0.3930691410074354,45.71150887457363,37.19448881858482,-0.1220114908462051,1.822213921631203,4.07658934521541,-2.978665903428407,15.930844935886403,4.4499969482421875,-3.518365083841502,-1.2875007629394588,-6.606509300760052,4.031507774881135,-3.9470050318497556,1.372003505970838,-3.7285952758789165,53.2163938375875,12.160974378359818,2.659504268910301,2,-0.33499908447265625,3.8000030517578125,5.307502746582031,-2.5199966430664062,-9.389999389648438,0,-0.18736610296091638,1.515282155160351,156.9499969482422,1.084393510172547,155.11000061035156,1.8014241576529535,153.27000427246094,-0.18736610296091638
10071,2020-02-25,153.7100067138672,157.8699951171875,152.39999389648438,154.61000061035156,210700.0,-0.0020774658700620785,-2.107937994173949,1.3235049927072815,50.0,39.43778010138053,0.21073606031973213,1.4950669886277694,4.3556991099479205,-2.431308414067246,12.93376059493793,5.470001220703125,-3.3662606402577353,-1.147993469238287,-5.128295375558395,2.832308437081821,-3.138144422398341,0.8421574839217669,-3.2700313659668154,44.38515000744581,0.21317790586477514,1.9901509531600599,2,0.30499267578125,4.1199951171875,5.627494812011719,-1.9150009155273438,-18.660003662109403,1,-0.1677835366498308,1.798077981146609,154.02999877929688,1.515282155160351,156.9499969482422,1.084393510172547,155.11000061035156,-0.1677835366498308
10072,2020-02-26,150.77999877929688,155.25,150.10000610351562,154.17999267578125,590600.0,-0.019061920542522315,-1.1638724154511941,3.7777966159167202,45.313999619635645,41.707789851647206,2.945727426672846,3.90462504002943,7.192203936163963,0.7552450089093838,10.871250350164225,5.149993896484375,-3.3242040150945797,-3.6205017089843636,-7.23253375696649,-0.008469661002237672,-5.426517732975412,-1.8144856849933149,7.089996337890625,8.751526862969204,-38.279393552965445,1.806016023991056,2,3.2050018310546875,7.0200042724609375,8.557502746582031,6.2100067138671875,-22.790000915527358,2,-0.14053589741980943,-2.107937994173949,153.7100067138672,1.798077981146609,154.02999877929688,1.515282155160351,156.9499969482422,-0.14053589741980943
10073,2020-02-27,146.3000030517578,149.75,145.8000030517578,149.0,155900.0,-0.02971213532171879,-1.1351352465946067,0.794118175045552,30.057543042452423,41.48986807463064,7.189430539321165,7.933703165385282,11.6265827307719,5.467062367585072,10.190811793017263,4.9799957275390625,-3.2116904991081867,-7.55599746704101,-12.452383178899737,-2.659611755182283,-10.004190322970373,-5.107804611111646,11.569992065429688,4.142504794448679,-42.064200128867846,2.4481928559293613,2,5.534996032714844,9.349998474121094,13.28249740600586,12.400001525878906,-21.81999969482422,3,-0.06343129586958252,-1.1638724154511941,150.77999877929688,-2.107937994173949,153.7100067138672,1.798077981146609,154.02999877929688,-0.06343129586958252
10074,2020-02-28,144.4499969482422,145.32000732421875,140.30000305175778,143.49000549316406,230400.0,-0.012645290942756349,2.71850487148769,-0.3555527926441251,28.12757974207952,41.198111845504364,8.299030266015421,9.13860150890693,13.409178550707225,7.518291579003346,10.15589976311786,6.000000000000028,-3.0837909434698076,-8.699003601074224,-14.680457825835333,-2.7175493763131158,-11.689730713454793,-5.708276488693656,12.937198486328128,23.61978241669118,-22.93244135469054,2.9907271123805588,2,4.635002136230469,8.450004577636719,15.132503509521484,14.250007629394531,-12.220001220703125,4,-0.07442021617938699,-1.1351352465946067,146.3000030517578,-1.1638724154511941,150.77999877929688,-2.107937994173949,153.7100067138672,-0.07442021617938699
10075,2020-03-02,149.25999450683594,149.7899932861328,143.7899932861328,144.75999450683594,162200.0,0.03329870308212768,1.1582743289972006,4.687541723622723,41.86212349986398,42.13913367224598,3.147491501883877,4.115076471368383,8.547265837331537,2.9427232672148023,10.769514661945765,6.0,-2.5994546278662654,-3.6195060729980355,-9.798644266238483,2.559632120242412,-6.7090751696182735,-0.5299369763777975,7.101969384765624,50.99599033233267,1.1580899207881146,3.0895690966202243,3,-0.17499542236328125,3.6400070190429688,10.925006866455078,9.690010070800781,-23.18999481201172,0,-0.07651077709521348,2.71850487148769,144.4499969482422,-1.1351352465946067,146.3000030517578,-1.1638724154511941,150.77999877929688,-0.07651077709521348
10076,2020-03-03,148.88999938964844,151.08999633789062,146.24000549316406,148.74000549316406,148800.0,-0.0024788632641317143,1.1318698270889507,0.033331976996527776,40.82584867111518,42.187322270197,3.2984202743917024,4.154647672832056,8.831284316018184,3.5614272685061223,11.292644797825469,4.8499908447265625,-2.434948927997823,-3.6445014953613395,-9.909323297632767,2.620320306910088,-6.776912396497039,-0.51209059422564,6.50824685156249,57.458181213211844,6.099884184372698,3.1324109011357124,3,0.19499969482421875,4.010002136230469,11.295001983642578,10.060005187988281,-18.050003051757812,1,-0.028544563217289376,1.1582743289972006,149.25999450683594,2.71850487148769,144.4499969482422,-1.1351352465946067,146.3000030517578,-0.028544563217289376
10077,2020-03-04,151.89999389648438,152.08999633789062,148.0399932861328,150.17999267578125,102300.0,0.020216230231546506,2.8571345530641015,11.467141403865718,48.762273265392295,42.977499915774246,0.08230838440454136,1.0562534932523704,5.681474137297471,0.8075553747756317,10.818365978855695,4.0500030517578125,-2.0555448838638597,-0.54400634765625,-6.789593267316178,5.701580572003678,-3.6667998074862,2.5787871121737,2.5923577533593516,98.3884431755383,40.43232116695696,3.122793459829963,3,-2.8149948120117188,0.06000518798828125,9.267505645751953,7.0550079345703125,-18.68998718261716,2,-0.11092818645015479,1.1318698270889507,148.88999938964844,1.1582743289972006,149.25999450683594,2.71850487148769,144.4499969482422,-0.11092818645015479
10078,2020-03-05,149.1199951171875,149.75,146.07000732421875,149.08999633789062,154400.0,-0.018301506853195537,4.7053772089612265,0.017441138375827257,40.68300308869174,41.260431089311595,2.1492903065556277,3.744713728614272,8.153650642215894,3.8181360557084645,10.471613940748812,5.829986572265625,-1.7803203344744816,-3.1440048217773438,-9.561247584506674,3.2732379409519865,-6.352626203142023,0.06461655958733559,4.520815616771074,74.80913560657933,18.63902046565613,3.2086213813646713,3,-0.03499603271484375,2.2150039672851562,12.097503662109375,9.835006713867188,-20.019989013671875,3,-0.14169794759457144,2.8571345530641015,151.89999389648438,1.1318698270889507,148.88999938964844,1.1582743289972006,149.25999450683594,-0.14169794759457144
10079,2020-03-06,150.27000427246094,150.6199951171875,145.1199951171875,146.16000366210938,108000.0,0.007711971519109184,1.2869107024461737,137.00559511698881,44.55511402552454,41.13194277275059,-0.05355604178552653,2.316530762255809,6.786976784697117,2.8689369077650326,10.044132594672082,5.5,-1.7584539654403102,-1.7419960021972543,-8.050513432717594,4.566521428323085,-4.896254717457424,1.4122627130629155,2.570358000565591,78.07239281623829,21.225240960016464,3.1542587152601707,3,-1.1850051879882812,0.09999847412109375,10.372493743896484,8.68499755859375,-15.440002441406222,4,-0.1716244106093615,4.7053772089612265,149.1199951171875,2.8571345530641015,151.89999389648438,1.1318698270889507,148.88999938964844,-0.1716244106093615
10080,2020-03-09,142.9600067138672,150.19000244140625,140.58999633789062,144.49000549316406,128300.0,-0.048645753315742835,-2.0621933650027255,-0.3722624214320984,36.88840570774504,39.67509896250004,6.169853448777502,9.14642854837524,13.844736943146415,10.340233847294257,9.89803351272359,9.680007934570312,-2.1148459940254156,-8.44949417114259,-15.7725381245385,-1.1264502177466795,-12.111016147840559,-4.78797219444462,9.127934005883219,20.608785878057066,-36.06014870201395,3.661521976697957,3,4.814994812011719,7.409996032714844,17.51999282836914,16.93999481201172,-8.680007934570312,0,-0.07505603303309938,1.2869107024461737,150.27000427246094,4.7053772089612265,149.1199951171875,2.8571345530641015,151.89999389648438,-0.07505603303309938
10081,2020-03-10,146.27999877929688,147.5399932861328,140.0,145.0,128100.0,0.023223222646278963,2.968430267109976,-0.8366011768225791,41.022335540691756,39.19824739817294,1.8831070484741872,5.519521800351129,10.309431677658154,7.21094686720221,9.914909477747024,7.5399932861328125,-2.9623387631331752,-4.755001831054699,-12.331460204157622,2.8214565420482245,-8.54323101760616,-0.9667726445032372,5.1006656803739645,51.94376080673456,-3.85923917472185,3.788229186551455,3,-0.2350006103515625,3.94000244140625,13.285003662109375,13.285003662109375,-5.660003662109375,1,-0.13815968863224382,-2.0621933650027255,142.9600067138672,1.2869107024461737,150.27000427246094,4.7053772089612265,149.1199951171875,-0.13815968863224382
10082,2020-03-11,144.3800048828125,145.0500030517578,139.77000427246094,143.63999938964844,223600.0,-0.012988747008065182,4.076917433884752,0.5781298428820065,36.24005820180985,39.885193526990435,3.1064688098026068,7.021871978669253,11.945028540860307,9.288861176910416,10.459670389046423,6.5099945068359375,-3.463392060537217,-6.1739959716796875,-14.167854910392464,1.8198629670330888,-10.170925441036076,-2.1770665023232993,6.090206420084684,42.48852074001673,-7.691805004542225,3.996929469356385,3,1.5499954223632812,5.724998474121094,15.18499755859375,15.18499755859375,-1.100006103515625,2,-0.09378035799286588,2.968430267109976,146.27999877929688,-2.0621933650027255,142.9600067138672,1.2869107024461737,150.27000427246094,-0.09378035799286588
10083,2020-03-12,133.74000549316406,139.74000549316406,129.80999755859378,139.05000305175778,216500.0,-0.0736944107896692,1.968611154193534,-7.175619110460403,25.716674904309244,39.61731521168262,13.161547098483254,17.048188189865527,22.211529234309978,20.013823898184768,11.696181156196381,14.570007324218722,-4.393424291428573,-15.869495391845703,-26.767032553640348,-4.971958230051058,-21.31826397274301,-10.420726810948395,15.660185106689482,18.88519171376521,-24.457250350489147,5.448768580897317,3,7.209991455078125,10.099990844726562,25.009994506835938,25.009994506835938,9.720001220703125,3,-0.0039629038247941395,4.076917433884752,144.3800048828125,2.968430267109976,146.27999877929688,-2.0621933650027255,142.9600067138672,-0.0039629038247941395
10084,2020-03-13,147.9199981689453,147.9499969482422,133.77000427246094,135.08000183105472,253000.0,0.10602655969313557,1.198449517041355,-2.418079518155389,44.82641536639587,39.94668097463061,-0.5302208307482772,2.4570336887418307,7.804471309107669,5.9979614696068495,12.74392273594454,14.209991455078125,-4.7159910383931845,-1.3485023498535043,-11.9939779770462,9.296973277339191,-6.671240163449852,3.9742354637428434,-18.110000610351534,88.8616107527268,44.8362128507107,5.322737813596348,3,-6.970001220703125,-4.0800018310546875,10.830001831054688,10.830001831054688,-11.959991455078097,4,-0.127230883574881,1.968611154193534,133.74000549316406,4.076917433884752,144.3800048828125,2.968430267109976,146.27999877929688,-0.127230883574881
10085,2020-03-16,135.10000610351562,151.38999938964844,130.08999633789062,130.08999633789062,170100.0,-0.08666841687482629,-7.5029786560109155,0.3901877877363993,36.99510289716639,39.52104255530296,11.253357140781901,14.57098934297585,20.362705111247294,18.932514580814058,14.049306802268097,21.300003051757812,-4.6030789190109545,-13.245994567871094,-25.417523637580018,-1.0744654981621693,-19.331759102725556,-7.1602300330166315,12.849990844726562,24.513475885387876,-18.66227823831118,6.085764534854463,3,5.8499908447265625,8.739990234375,23.649993896484375,23.649993896484375,0.5899963378905966,0,-0.0019985511492429664,1.198449517041355,147.9199981689453,1.968611154193534,133.74000549316406,4.076917433884752,144.3800048828125,-0.0019985511492429664
10086,2020-03-17,154.27999877929688,156.5500030517578,131.28999328613278,137.33000183105472,225300.0,0.1419688512899493,1.350861173456675,3.383226329126255,51.99316725691677,39.88003077658346,-7.9138892484214125,-4.710313062195041,1.1229564100657967,-0.011281716793860141,14.175406621793085,25.26000976562503,-3.770827555740226,5.844998168945324,-6.479494115590342,18.16949045348099,-0.31724797332250887,12.007244311213157,-24.19000244140625,91.5108309418962,42.16384856683507,6.162246142267834,3,-11.099998474121094,-10.44000244140625,4.0,4.470001220703125,-21.08000183105466,1,-0.12963443193054935,-7.5029786560109155,135.10000610351562,1.198449517041355,147.9199981689453,1.968611154193534,133.74000549316406,-0.12963443193054935
10087,2020-03-18,153.5,157.86000061035156,147.6999969482422,148.64999389648438,172900.0,-0.005055734933033573,-2.010371455439815,0.28613610482204876,54.28061851648576,41.39087693522724,-7.691952638173433,-4.123620263061611,1.8793261552916078,0.9936745500285156,14.472764425856449,10.160003662109375,-3.657132806702407,5.05349960327149,-7.290402248018182,17.397401454561162,-1.118451322373346,11.225450528916326,-23.410003662109375,84.45632750090437,28.17715915824833,6.171950925644835,3,-9.665000915527344,-9.660003662109375,4.467498779296875,5.25,-18.009994506835938,2,-0.08390882659812704,1.350861173456675,154.27999877929688,-7.5029786560109155,135.10000610351562,1.198449517041355,147.9199981689453,-0.08390882659812704
10088,2020-03-19,164.10000610351562,166.30999755859375,149.4600067138672,152.63999938964844,206400.0,0.06905541435515072,1.1221664804157927,2.36288500865188,60.58159265014138,43.171596782406894,-17.817255903065217,-14.773004432137782,-8.644834507298754,-9.302761987149921,15.028941919447103,16.849990844726562,-3.198430753352966,15.204005432128895,1.2842687269670137,29.123742137290776,8.244137079547954,22.163873784709835,-32.89920959472656,93.89842247212596,32.104704182123356,6.959868352580946,3,-16.040008544921875,-16.040008544921875,-6.6150054931640625,-5.350006103515625,-24.870010375976562,3,-0.1268738973177449,-2.010371455439815,153.5,1.350861173456675,154.27999877929688,-7.5029786560109155,135.10000610351562,-0.1268738973177449
10089,2020-03-20,136.72999572753906,164.27999877929688,135.02000427246094,164.0,291000.0,-0.16678860059707334,1.1027662653033363,-2.379580130565094,44.57152686293186,44.02527691076099,8.303303348286732,11.599201087740482,18.450048354736566,18.254502622633822,15.940043275611696,29.259994506835938,-3.916187142345194,-11.155004882812506,-25.54109450927399,3.231084743648978,-18.348049696043233,-3.961960069581778,-3.422647155761723,18.33241072850394,-42.97538430483955,7.193044813230735,3,11.330001831054688,11.330001831054688,20.7550048828125,22.020004272460938,4.0200042724609375,4,0.049221174552941394,1.1221664804157927,164.10000610351562,-2.010371455439815,153.5,1.350861173456675,154.27999877929688,0.049221174552941394
10090,2020-03-23,125.16999816894531,139.89999389648438,125.01000213623048,138.02000427246094,203100.0,-0.08454617070002168,-1.26119875936875,0.471213938037128,40.63190924369424,43.98189621109459,19.080975637414383,22.014938554346713,29.59459548231132,29.94202323465018,17.285584636933905,14.889991760253892,-4.4929068246127315,-21.27200241088866,-38.559803596288305,-3.9842012254890165,-29.915903003588483,-12.628101818188838,41.13999938964844,0.3873996378900186,-58.87067154755323,8.643900592699817,3,20.490001678466797,20.490001678466797,31.395004272460938,32.660003662109375,18.669998168945312,0,0.08620283376818727,1.1027662653033363,136.72999572753906,1.1221664804157927,164.10000610351562,-2.010371455439815,153.5,0.08620283376818727
10091,2020-03-24,127.91999816894531,129.08000183105472,119.5,128.24000549316406,311700.0,0.021970120957325978,8.580001831054444,0.024903281884916723,40.509735903583376,44.45630484462498,15.033677551922324,18.1650830943953,26.399664432721778,27.309208944070633,18.619394747423186,9.580001831054716,-5.339292623632531,-17.232501983642578,-36.01999930881138,1.5549953415262365,-26.626250646226993,-7.838753321058164,37.563999481201165,17.98760651163397,-34.820363654827865,9.393748662584406,3,14.985000610351562,14.985000610351562,28.645004272460938,29.910003662109375,6.7100067138671875,1,0.060741122449040175,-1.26119875936875,125.16999816894531,1.1027662653033363,136.72999572753906,1.1221664804157927,164.10000610351562,0.060741122449040175
10092,2020-03-25,129.58999633789062,130.46000671386722,114.5500030517578,127.5199966430664,816700.0,0.01305502026930716,7.3516631390083225,-6.4686009917985885,42.20234695150719,46.28804618320254,12.343096381304605,15.62741248305585,24.16537064386125,25.763943926462787,20.45357862825866,15.910003662109418,-5.282131832904412,-14.503003692626947,-34.316235522289844,5.310228137035935,-24.40961960745838,-4.596387777795513,34.05464140625,29.05717712961985,-20.101635651438176,9.906615914831443,3,10.840003967285156,10.840003967285156,25.94500732421875,28.240005493164062,5.449996948242159,2,0.027857093235337027,8.580001831054444,127.91999816894531,-1.26119875936875,125.16999816894531,1.1027662653033363,136.72999572753906,0.027857093235337027
10093,2020-03-26,137.02000427246094,137.27999877929688,130.50999450683594,130.50999450683594,157100.0,0.057334733733593435,-1.0798753047065441,3.14493271757599,44.9623594818578,46.30315108492053,6.065094910311956,7.870023694830024,16.28542287459112,18.485576875079857,20.83888817716527,7.69000244140625,-5.4911655423539685,-6.608995819091803,-26.63808112593273,13.420089487749138,-16.62353847251228,3.4055468343286748,23.678955390136707,45.18399990181355,-0.3043263635315512,10.014542653420468,3,3.4099960327148438,3.4099960327148438,18.514999389648438,20.80999755859375,-2.0599975585937216,3,-0.01116624384461784,7.3516631390083225,129.58999633789062,8.580001831054444,127.91999816894531,-1.26119875936875,125.16999816894531,-0.01116624384461784
10094,2020-03-27,133.69999694824222,138.30000305175778,130.58000183105472,134.03999328613278,113800.0,-0.024230092108426526,-1.346509718801745,-0.05222670166884557,46.36919284684373,47.344716634884676,7.996820464516219,10.902343317381934,19.137938036863403,21.928920513425282,20.044194758387196,7.720001220703068,-5.44889063844596,-9.39150314331053,-29.89907899208336,11.116072705462301,-19.645291067696945,0.8622847810758856,24.230025317705042,75.54240951715408,25.795488768886656,10.253787924386412,3,6.730003356933565,6.730003356933565,21.75500488281247,24.13000488281247,8.930007934570284,4,0.041361248358424474,-1.0798753047065441,137.02000427246094,7.3516631390083225,129.58999633789062,8.580001831054444,127.91999816894531,0.041361248358424474
10095,2020-03-30,137.83999633789062,138.44000244140622,133.25,135.63999938964844,153100.0,0.03096484281335532,2.0529343918716094,-6.4706489543139805,46.71185807922824,46.75790450403039,4.790091571009157,6.179758638749149,14.542157430677833,17.591734967208254,20.57488960281769,5.190002441406222,-3.6978202745784188,-4.680503845214844,-25.10067096439269,15.739663273963004,-14.890587404803767,5.52957971437408,17.487224775205277,97.48846329491502,46.035795000175824,10.210083559588927,3,2.5900039672851562,2.5900039672851562,17.922504425048828,19.990005493164062,3.9600067138671875,0,0.02111146067485392,-1.346509718801745,133.69999694824222,-1.0798753047065441,137.02000427246094,7.3516631390083225,129.58999633789062,0.02111146067485392
10096,2020-03-31,144.63999938964844,148.41000366210938,136.88999938964844,137.66999816894528,241700.0,0.049332582939778824,-1.701056487937863,3.168186767837215,50.09756623240656,46.29312091691048,-3.9349514791083493,-1.0065767965380132,7.3937113711830875,10.723258098494682,21.043581401568222,11.520004272460938,-3.8670442032698134,2.3319992065429744,-17.89663579346245,22.5606342065484,-7.782318293459724,12.446316706545673,8.240588639767168,88.86590607057347,34.78067155789312,10.11431750000271,3,-4.209999084472656,-4.209999084472656,11.122501373291016,13.19000244140625,-5.179992675781222,1,-0.005530994573656467,2.0529343918716094,137.83999633789062,-1.346509718801745,133.69999694824222,-1.0798753047065441,137.02000427246094,-0.005530994573656467
10097,2020-04-01,135.05000305175778,141.80999755859375,133.52999877929688,140.52999877929688,144500.0,-0.06630251920878383,1.0597029088514336,-0.7862259351206043,50.495497970496814,45.172443730283305,3.0873548197061496,7.648476784992937,16.505038294750733,20.21402721803929,21.91793007634785,11.110000610351562,-2.5128226745969755,-6.415497589111368,-26.36366738097658,13.532672202753844,-16.389582485043974,3.558587306821238,15.530749878998364,25.363163256172616,-31.804229780788784,9.974084895932602,4,4.36499786376956,5.379997253417997,20.87249755859378,22.779998779296903,11.250000000000028,2,-0.0031099456457199803,-1.701056487937863,144.63999938964844,2.0529343918716094,137.83999633789062,-1.346509718801745,133.69999694824222,-0.0031099456457199803
10098,2020-04-02,127.98999786376952,135.82000732421878,126.80999755859376,133.13999938964844,180700.0,-0.052276971702714614,-1.3994692949974274,0.9397820330403138,42.03246265199235,44.89032548462336,5.013735061302455,13.749240615647423,22.93772800895114,27.0773382020531,22.60846734882258,9.010009765625014,-4.187181859866257,-12.41900291442873,-32.89152144370705,8.053515614849587,-22.65526217906789,-2.182743649789572,20.42891007424673,5.46296283214335,-45.72508015049877,10.236259264639163,4,3.4900054931640767,12.440002441406264,27.90250396728517,29.810005187988295,18.810005187988295,3,0.05508239346848942,1.0597029088514336,135.05000305175778,-1.701056487937863,144.63999938964844,2.0529343918716094,137.83999633789062,0.05508239346848942
10099,2020-04-03,124.4800033569336,126.83000183105469,116.87000274658205,126.70999908447266,460100.0,-0.027423975040392623,7.064772600911809,0.4330087508388616,45.412922792529336,45.42154921227171,7.379347075257186,16.050989590157315,25.73670568252524,30.38771112061471,23.395789871833088,11.119995117187472,-6.324268034431128,-14.639497375488276,-35.73614930490447,6.457154553927921,-25.18782334019636,-4.091171410780191,21.906770287907136,24.128092547407316,-29.176902342350477,10.548325964708098,4,7.0,15.949996948242188,29.262496948242188,31.169998168945312,20.56999969482422,4,0.08419025605970853,-1.3994692949974274,127.98999786376952,1.0597029088514336,135.05000305175778,-1.701056487937863,144.63999938964844,0.08419025605970853
10100,2020-04-06,132.22999572753906,133.22000122070312,122.9800033569336,127.9800033569336,243200.0,0.06225893446020536,2.2873169650456355,-1.9058298265421327,39.43256999911662,45.3018641117754,0.8226418734604977,7.8588419287572435,17.361408319224893,22.50875949057331,23.08954851277049,10.239997863769531,-10.13272034793414,-6.353004455566406,-27.583744674842904,14.877735763710092,-16.96837456520464,4.262365654071843,12.246571681716688,48.70003974348397,0.21841490093078164,10.615370109638246,4,-0.7499923706054688,8.200004577636719,18.76250457763672,20.670005798339844,13.449996948242188,0,0.07865090744389591,7.064772600911809,124.4800033569336,-1.3994692949974274,127.98999786376952,1.0597029088514336,135.05000305175778,0.07865090744389591
10101,2020-04-07,126.06999969482422,136.05000305175778,125.05999755859376,134.10000610351562,245300.0,-0.04658546647318629,-1.1870634453701747,-1.889416664422723,37.49886212786713,44.77925468692651,7.4791287067749295,13.098701001360837,22.819042308810452,28.510331130727707,22.553145587786396,10.99000549316402,-10.254640044027468,-11.502500534057617,-33.11119644155434,10.106195373439093,-22.30684848780598,-0.6981525803092552,16.610973852981658,36.88852791505487,-6.751618964522756,10.804347953748357,4,6.570003509521484,14.360000610351562,24.922500610351562,26.830001831054688,17.43999481201172,1,0.12477197901967929,2.2873169650456355,132.22999572753906,7.064772600911809,124.4800033569336,-1.3994692949974274,127.98999786376952,0.12477197901967929
10102,2020-04-08,130.83999633789062,132.6199951171875,124.43000030517578,129.16999816894528,212200.0,0.03783609625297912,2.131931740932975,-0.20796971807367323,33.991139679312795,43.560230264421506,3.2464949644581793,7.654774544422082,17.48337688155135,23.58440772526683,21.964679899493422,8.189994812011719,-8.674256234933353,-6.0555034637451115,-27.614541899810376,15.50353497232014,-16.83502268177773,4.724015754287507,10.153118980152357,72.83625322747656,34.08476426268288,10.779519218032625,4,1.8000068664550781,9.590003967285156,20.152503967285156,22.06000518798828,14.600006103515625,2,0.06588207442100247,-1.1870634453701747,126.06999969482422,2.2873169650456355,132.22999572753906,7.064772600911809,124.4800033569336,0.06588207442100247
10103,2020-04-09,133.21000671386722,135.8800048828125,131.88999938964844,132.83000183105472,103300.0,0.018113806498863738,-2.5309630549853277,0.22754808351226255,47.768769779552315,43.71573881250024,0.312012563497035,5.526361560364364,14.651906173065953,21.06492089903921,19.78645372096388,5.040008544921875,-7.123624136460023,-3.658993148803688,-25.23565855089538,17.917672253288004,-14.447325849849534,7.129339552242158,6.1965218681986585,85.19292860947351,42.04681155405375,10.788332701045848,4,-0.5700035095215128,7.219993591308565,17.31249237060544,19.68999481201169,15.039993286132784,3,0.09826586350984634,2.131931740932975,130.83999633789062,-1.1870634453701747,126.06999969482422,2.2873169650456355,132.22999572753906,0.09826586350984634
10104,2020-04-13,129.10000610351562,133.16999816894528,127.5500030517578,132.41000366210938,109100.0,-0.030853542550897117,1.327126600913656,-8.710407966591712,52.750950229608115,44.38674905143134,4.135808985353236,8.594782158420713,18.19804067954658,24.99555730949669,19.66845782979685,5.660003662109418,-5.992615995745155,-6.8279941558838,-28.01337850352968,14.357390191762079,-17.42068632970674,3.764698017939139,8.815130946731756,46.82481170221905,-1.658531205931169,10.59269217382294,4,3.539997100830078,11.329994201660156,21.10999298095703,23.79999542236328,16.589996337890625,0,0.1371029907934309,-2.5309630549853277,133.21000671386722,2.131931740932975,130.83999633789062,-1.1870634453701747,126.06999969482422,0.1371029907934309
10105,2020-04-14,134.83000183105472,135.1199951171875,131.0,131.88999938964844,150500.0,0.044384163103328156,1.34091362284664,-0.8882189153805106,54.643195351452505,44.89181895354755,-2.3088567634231367,2.9971886539167087,12.086153689375948,19.119931477978895,18.96908179863162,6.019989013671875,-5.641739490246607,-1.0844982147216626,-22.272448133728574,20.10345170428525,-11.678473174225104,9.509476744781793,1.6832271792832785,89.50085256165771,35.62496265753495,10.593974959503452,4,-5.490001678466825,5.599998474121065,14.897499084472628,18.06999969482419,10.630004882812472,1,0.07579916251509822,1.327126600913656,129.10000610351562,-2.5309630549853277,133.21000671386722,2.131931740932975,130.83999633789062,0.07579916251509822
10106,2020-04-15,134.27999877929688,135.53999328613278,130.16000366210938,133.41999816894528,155100.0,-0.004079233436835583,2.183435585591723,0.2925169714961973,53.19961924859893,45.192276873336674,-3.7805270654074263,2.0785870367381563,12.203249414055165,19.449372118702854,19.293235379032968,5.379989624023409,-5.299656605823031,-0.6345012664795036,-19.98062207480109,18.711619541842083,-10.307561670640297,9.03855913768129,-19.729995727539077,86.02615315420367,27.812454174679594,9.67306040416079,4,-7.819995880126953,6.150001525878906,14.792503356933594,18.62000274658203,9.0,2,0.08489718498747867,1.34091362284664,134.83000183105472,1.327126600913656,129.10000610351562,-2.5309630549853277,133.21000671386722,0.08489718498747867
10107,2020-04-16,140.6199951171875,141.0,134.53999328613278,135.85000610351562,170500.0,0.04721474825384142,1.3363501409989784,5.546494916697533,52.49306855740401,46.35456641838242,-10.334067754873274,-5.5609343201015236,5.562145892165887,12.950904461326246,19.651264784783784,6.720001220703125,-5.164662475849809,6.3494953155517635,-11.162190967377398,23.86118159848091,-2.4063478259128033,15.105338457016344,-25.6501922607422,97.17468424509819,35.77146202375347,8.755843141464576,4,-11.684993743896484,-0.18999481201171875,7.512504577636719,12.1300048828125,2.19000244140625,3,0.020551838216464224,2.183435585591723,134.27999877929688,1.34091362284664,134.83000183105472,1.327126600913656,129.10000610351562,0.020551838216464224
10108,2020-04-17,143.27999877929688,145.80999755859375,141.5500030517578,144.8300018310547,151600.0,0.018916254831986112,1.427351096156605,-0.3249489773068975,56.69555684240721,47.6081924239244,-11.842458478535463,-10.393579882455185,2.6576520621355257,10.149641647558553,20.22500768433263,5.19000244140625,-6.066711303258927,10.050499343872076,-1.4324764634174016,21.533475151161554,4.309011440227351,15.791987247516815,-27.268988037109395,86.14458083024216,25.433949117221232,5.741487903644735,4,-8.884998321533203,-2.8499984741210938,4.7375030517578125,9.355003356933594,5.040008544921875,4,0.01507540257197082,1.3363501409989784,140.6199951171875,2.183435585591723,134.27999877929688,1.34091362284664,134.83000183105472,0.01507540257197082
10109,2020-04-20,143.4600067138672,146.27999877929688,140.94000244140625,142.1999969482422,176700.0,0.0012563367958118299,-1.8253958001986066,-0.8129079256947658,54.15804248572395,49.24435603354744,-10.110217695864065,-10.586306009305332,2.146708712352506,9.856728124308859,19.980545903211006,5.339996337890625,-6.36265119707366,9.894006729125977,-2.3875509990556623,22.17556445730763,3.753227865035143,16.034785593216796,-25.661056762695324,82.50624739691796,25.35523418259328,6.140778864090826,4,-8.10500717163086,-3.0300064086914062,-1.0650100708007812,4.1949920654296875,12.449996948242188,0,0.033389049644243496,1.427351096156605,143.27999877929688,1.3363501409989784,140.6199951171875,2.183435585591723,134.27999877929688,0.033389049644243496
10110,2020-04-21,135.96000671386722,144.0500030517578,135.30999755859378,140.94000244140625,167900.0,-0.05227937856547582,-1.7834350178707394,-3.9523469288897273,43.64382481622636,49.92712966558735,-2.2635052649990826,-2.357361630500492,9.231470945217069,17.170802240216915,19.000716656365015,8.740005493164034,-4.9529620487290344,1.8545063018799226,-9.806416687714119,13.51542929147395,-3.975955192917098,7.684967796676943,-15.88257285644535,35.98017871341504,-16.45028855678821,5.830461494797016,4,-0.6050071716308878,4.469993591308565,6.43498992919919,11.694992065429659,17.519989013671847,1,0.07156513126699204,-1.8253958001986066,143.4600067138672,1.427351096156605,143.27999877929688,1.3363501409989784,140.6199951171875,0.07156513126699204
10111,2020-04-22,135.69000244140622,139.02999877929688,135.33999633789062,137.64999389648438,104200.0,-0.0019859095258006887,-1.774434106214793,0.39357291899660385,50.54274026184761,51.76619639698011,-0.542441523301818,-1.5551341042927902,9.114513381404805,17.2349768669238,17.536218580947576,3.69000244140625,-3.758506945787417,1.1960018157958814,-10.109543204393418,12.501546835985181,-4.456770694298768,6.848774325890531,-13.51636339023436,9.795644098659569,-44.156019559556725,5.652772510094646,4,1.2249984741211222,4.73999786376956,6.704994201660185,11.964996337890653,17.770004272460966,2,0.0720023885081722,-1.7834350178707394,135.96000671386722,-1.8253958001986066,143.4600067138672,1.427351096156605,143.27999877929688,0.0720023885081722
10112,2020-04-23,133.19999694824222,135.00999450683594,132.66000366210938,135.00999450683594,123300.0,-0.018350692374990873,1.5966784690608666,0.9234721681587887,54.78948190119609,52.5462755216072,2.5898897468566133,1.2850770776718718,11.173230057997728,19.501146845735747,15.734235755526715,3.0299987792968466,-2.40869490304911,-1.4745037078857024,-12.563583079378162,9.614575663606757,-7.019043393631932,4.0700359778605275,-9.09784911882035,3.9647098364331015,-53.802170537635924,5.544539685746233,4,3.715003967285128,7.230003356933565,10.310001373290987,14.455001831054659,20.910003662109347,3,0.07567569115614514,-1.774434106214793,135.69000244140622,-1.7834350178707394,135.96000671386722,-1.8253958001986066,143.4600067138672,0.07567569115614514
10113,2020-04-24,135.49000549316406,136.11000061035156,132.50999450683594,134.44000244140622,93000.0,0.017192256737150524,2.1441193520659394,-0.5801129657730816,60.353580755968366,53.391012246758336,0.7345572673712297,-1.1862520088294275,8.513816349257212,17.02596975115449,14.746305143801287,3.600006103515625,-0.10035175480592784,0.8920047760009879,-10.149954454433555,11.933964006435545,-4.6289748392162835,6.412984391218259,-9.6136295877522,21.641322162026793,-38.71255610917602,5.520979615217278,4,2.7299957275390625,4.939994812011719,8.347492218017578,12.164993286132812,17.739990234375,4,0.054026066637062886,1.5966784690608666,133.19999694824222,-1.774434106214793,135.69000244140622,-1.7834350178707394,135.96000671386722,0.054026066637062886
10114,2020-04-27,139.22999572753906,141.52999877929688,135.05000305175778,137.10000610351562,117900.0,0.02760343997892667,-1.0802568768690706,2.0285556508217373,57.11960669834508,53.66616906307973,-1.583949904787687,-4.733389835681294,4.372241596904672,13.129141529524418,13.606801354879217,6.479995727539091,2.450056297362437,4.355495071411127,-6.867254615142599,15.578244757964853,-1.2558797718657502,9.966869914688004,-11.721329992216397,58.23220316123795,-3.4472682162955834,5.611374843276865,4,-1.0099945068359375,0.18500518798828125,8.830001831054688,8.830001831054688,15.770004272460938,0,0.06528773881792005,2.1441193520659394,135.49000549316406,1.5966784690608666,133.19999694824222,-1.774434106214793,135.69000244140622,0.06528773881792005
10115,2020-04-28,140.75,144.0399932861328,138.74000549316406,141.49000549316406,130900.0,0.010917218409138396,-1.2268881971848142,-0.3474221117407283,66.4869624317669,55.14254052787617,-2.4316000757505947,-6.349761441613111,2.498398790907231,11.449007393647264,12.439891238108668,5.29998779296875,3.121177211821191,5.729999160766596,-5.727629388201052,17.18762770973423,0.001184886282771913,11.45881343525042,-11.7396276211594,71.46579675237881,6.375715032228342,5.728814274483818,4,-1.3550033569335938,-9.269996643066406,7.30999755859375,7.30999755859375,14.919998168945312,1,0.107708729393317,-1.0802568768690706,139.22999572753906,2.1441193520659394,135.49000549316406,1.5966784690608666,133.19999694824222,0.107708729393317
10116,2020-04-29,143.83999633789062,146.7899932861328,140.30000305175778,142.86000061035156,146600.0,0.021953792809169537,-1.1278688442575482,-1.324308720127018,65.17272624951735,56.55139138255543,-4.495667776341264,-10.01630624567224,-0.882975521618647,8.209156349462603,12.594310126618257,6.489990234375028,3.7932170868846526,8.859995651245129,-2.4609945888844322,20.18098589137469,3.199500531180348,14.520490771309909,-13.448053847013512,79.34175629959374,14.602315081224802,5.660495120064781,4,-4.19000244140625,-12.359992980957031,1.8200035095214844,1.8200035095214844,21.669998168945312,2,0.0670189073628964,-1.2268881971848142,140.75,-1.0802568768690706,139.22999572753906,2.1441193520659394,135.49000549316406,0.0670189073628964
10117,2020-04-30,134.6300048828125,141.97999572753906,134.35000610351562,141.97999572753906,380200.0,-0.06402941942130747,1.0761902389300981,-7.500023355391203,51.42914446673947,55.96623445192568,4.2189567509286405,-0.8847551774378815,7.897786133832085,17.223317240740613,12.3471088727906,9.489990234375,3.6850156353986847,-0.3289958953857308,-11.650997502780172,10.99300571200871,-5.989996699082951,5.3320049083114895,-2.598257312409828,14.846012305338228,-45.35202997824813,5.661000803697219,4,5.019989013671875,-3.1500015258789062,8.274993896484375,8.274993896484375,32.59999084472656,3,0.1398648232052364,-1.1278688442575482,143.83999633789062,-1.2268881971848142,140.75,-1.0802568768690706,139.22999572753906,0.1398648232052364
10118,2020-05-01,135.03999328613278,136.44000244140622,131.96000671386722,132.57000732421878,234200.0,0.0030452973962018515,-1.4281904005756247,-0.3360529304177514,56.459316805742425,56.221931598594395,2.8130234288663303,-0.7794580036735681,6.99516458654719,16.614860428383537,11.584335603681252,4.479995727539006,3.783668184235978,-0.27150726318362217,-11.108540342126702,10.565525815759472,-5.690023802655162,5.147009276287918,11.750000000000028,20.768640330569323,-39.42235852756164,5.418516539471544,5,4.335006713867216,-2.399990081787081,5.390007019042997,5.390007019042997,28.340011596679716,4,0.1412174783200102,1.0761902389300981,134.6300048828125,-1.1278688442575482,143.83999633789062,-1.2268881971848142,140.75,0.1412174783200102
10119,2020-05-04,134.96000671386722,136.36000061035156,132.00999450683594,134.99000549316406,154400.0,-0.0005923176558227938,2.140811087730122,-0.01214532380321723,50.16117645189337,56.94608178033518,1.7438739223632354,0.13272538376233456,6.512113878874544,16.50826916314307,10.025097324330009,4.350006103515625,3.468069567220084,-0.87549400329587,-10.446907595772814,8.695919589181074,-5.661200799534328,3.9102127929425876,11.53338684082027,20.22928331985459,-34.75659189248444,4.785706796238472,5,4.414993286132784,-2.320003509521513,5.469993591308565,5.469993591308565,28.579986572265597,0,0.13537335584464372,-1.4281904005756247,135.03999328613278,1.0761902389300981,134.6300048828125,-1.1278688442575482,143.83999633789062,0.13537335584464372
10120,2020-05-05,142.6300048828125,147.60000610351562,138.38999938964844,142.7899932861328,304300.0,0.0568316374287583,-1.1319461491864629,5.333163784338725,58.79874533794777,57.86341567767965,-5.454036009348897,-7.081239967683302,-1.5492694596063643,8.699509007711981,9.242715955312256,12.639999389648409,2.7229273513471526,6.274503707885742,-3.597459914381858,16.146467330153342,1.338521896751928,11.210485519019556,-10.669998168945284,68.22249734873645,16.454022359073278,4.935981811133802,5,-2.8499984741210938,-9.990001678466797,-2.2000045776367188,-2.2000045776367188,12.610000610351562,1,0.08672786015362566,2.140811087730122,134.96000671386722,-1.4281904005756247,135.03999328613278,1.0761902389300981,134.6300048828125,0.08672786015362566
10121,2020-05-06,141.8000030517578,144.02999877929688,141.25,142.97999572753906,185900.0,-0.005819265250230021,-1.4385967260510502,7.375488793514545,51.406781467805736,57.487560073969604,-4.097031825245182,-5.283237122227376,-1.118051127272878,9.370941762800499,8.734858758947482,2.779998779296875,2.134524712354562,4.658001708984386,-4.220047176549855,13.536050594518628,0.21897726621727998,9.097026151751493,-9.790008544921875,62.91558006327903,16.19294838825845,4.43902444276712,5,-2.0199966430664062,-9.15999984741211,-1.3700027465820312,-1.3700027465820312,13.169998168945312,2,0.09781378574529986,-1.1319461491864629,142.6300048828125,2.140811087730122,134.96000671386722,-1.4281904005756247,135.03999328613278,0.09781378574529986
10122,2020-05-07,139.46000671386722,144.39999389648438,138.07000732421878,143.35000610351562,136900.0,-0.016502089474825232,1.1135268838569394,3.2966301143122916,45.410867474676536,55.82725859827051,-0.8668259273216279,-2.3867073068298055,0.8822060627501571,11.52837025507202,8.007624820979636,6.329986572265597,2.9326312207867886,1.8870048522949503,-6.527725026610028,10.301734731199929,-2.3203600871575247,6.094369791747425,-7.138211975097676,47.953966065778744,5.9610889022013325,4.2073649394524875,5,0.31999969482419033,-7.225002288818388,0.9699935913085653,0.9699935913085653,20.74999999999997,3,0.18679181513604814,-1.4385967260510502,141.8000030517578,-1.1319461491864629,142.6300048828125,2.140811087730122,134.96000671386722,0.18679181513604814
10123,2020-05-08,146.3000030517578,146.50999450683594,140.22000122070312,141.39999389648438,132600.0,0.04904629290549467,1.3646626569262672,-1.2596426540098549,52.941174611482175,55.36298836639685,-6.7187111114556615,-8.638660576118866,-6.080627004430937,4.594183100193021,7.698776648515389,7.049987792968722,3.389413290611998,8.072501373291004,-0.9291814851556239,17.074184231737632,3.5716599440677044,12.573342802514304,-13.67264408569335,91.66130798751502,52.52965326190274,4.500841429223309,5,-6.519996643066406,-14.064998626708984,-6.37750244140625,-5.870002746582031,11.949996948242188,4,0.14306214790970762,1.1135268838569394,139.46000671386722,-1.4385967260510502,141.8000030517578,-1.1319461491864629,142.6300048828125,0.14306214790970762
10124,2020-05-11,146.8000030517578,148.97999572753906,145.50999450683594,145.50999450683594,187600.0,0.0034176349252919014,-4.379811218092782,0.26326655809072425,63.129850620480234,54.98997594292055,-6.740853353995533,-8.163160507584792,-6.640545966499388,4.002262682589276,7.088261834251361,3.470001220703125,3.8265627812178025,7.687501525878901,-1.011028387123929,16.38603143888173,3.3382365693775,12.036766482380301,-13.873191142944336,80.01837769948679,38.815561531448225,4.349264956501414,5,-6.3300018310546875,-13.875003814697266,-10.845001220703125,-6.370002746582031,11.3699951171875,0,0.11294278941676184,1.3646626569262672,146.3000030517578,1.1135268838569394,139.46000671386722,-1.4385967260510502,141.8000030517578,0.11294278941676184
10125,2020-05-12,145.0500030517578,147.4600067138672,144.83999633789062,146.77999877929688,133600.0,-0.011920980678610693,-1.437208576112645,-1.341073076104185,60.944818162970236,54.52020837774865,-4.824053768822807,-5.911322618326892,-5.127099802441592,5.6299127926073425,6.642979887703729,2.6200103759765625,3.7485155160838985,5.426501464843739,-3.412380425165196,14.265383354852673,1.0070605198392855,9.845942409848192,-11.481063790195321,63.9780306770517,18.025709956215657,4.419440945004464,5,-4.5800018310546875,-9.070003509521484,-9.095001220703125,-4.620002746582031,10.739990234375,1,0.12747321506623654,-4.379811218092782,146.8000030517578,1.3646626569262672,146.3000030517578,1.1135268838569394,139.46000671386722,0.12747321506623654
10126,2020-05-13,145.67999267578125,145.94000244140625,142.3300018310547,144.61000061035156,148900.0,0.004343258261074512,3.540848152164525,-0.6184940508215953,65.25673784583682,56.056607642092814,-5.7726474697911385,-5.948442780430298,-5.979272082197156,4.86578376466673,5.975698397143823,3.6100006103515625,3.6821394464049604,5.486491394042957,-3.3717818851698382,14.344764673255753,1.0573547544365454,9.91562803364937,-11.49461115557969,69.75246049983419,17.725228305870132,4.429136639606404,5,-5.209991455078125,-8.974994659423828,-9.724990844726562,-5.249992370605469,9.040008544921875,2,0.06562337519235828,-1.437208576112645,145.0500030517578,-4.379811218092782,146.8000030517578,1.3646626569262672,146.3000030517578,0.06562337519235828
10127,2020-05-14,143.50999450683594,145.05999755859375,141.8000030517578,143.4199981689453,133900.0,-0.014895649904203112,1.0438821390988233,0.08410935071231979,59.833253135390386,56.43148945649814,-2.4703387695441847,-3.742723252799209,-4.158289027771417,6.844550790020065,5.89512363613108,3.8799896240234375,2.9725492352363005,3.1719932556152344,-5.809008934043447,12.152995445273916,-1.3185078392141065,7.662494350444575,-8.732828418340887,37.55702453426697,-17.55729587017501,4.490501094829345,5,-3.0149993896484375,-6.804996490478516,-6.974992752075195,-3.0799942016601562,9.210006713867188,3,0.0798551122048945,3.540848152164525,145.67999267578125,-1.437208576112645,145.0500030517578,-4.379811218092782,146.8000030517578,0.0798551122048945
10128,2020-05-15,145.44000244140625,147.83999633789062,142.89999389648438,142.89999389648438,406000.0,0.013448595975511513,-2.8897526162127094,28.223465581553068,57.967685160350634,57.29887931299339,-3.0954877272867805,-5.799979999440723,-6.33245977033647,4.666808622732674,6.459030879121176,4.94000244140625,2.1489067300183535,4.994001007080072,-4.185715620458211,14.173717634618356,0.40414269331091646,9.583859320849228,-10.094723167349429,50.69642204408476,-3.85730023015946,4.589858313769144,5,-1.9150009155273438,-7.1750030517578125,-8.905000686645508,-5.010002136230469,5.4499969482421875,4,0.10155393306192617,1.0438821390988233,143.50999450683594,3.540848152164525,145.67999267578125,-1.437208576112645,145.0500030517578,0.10155393306192617
10129,2020-05-18,148.25,149.27000427246094,145.8300018310547,147.25,115400.0,0.019320664957536815,1.2631531395874116,0.3936994629404909,59.31446789737716,57.35618181959666,-4.271210800846063,-8.677630315026505,-9.396075732376175,1.6645760511931371,7.049686920313103,3.8300018310546875,2.8221110894077412,7.5644989013671875,-2.1789485753291444,17.30794637806352,2.6927751630190073,12.436222639715368,-12.359332067803876,86.34532656254468,32.529218813922846,4.871723738348167,5,-4.579994201660156,-9.839996337890625,-11.714998245239258,-7.819999694824219,2.0399932861328125,0,0.06745362563237767,-2.8897526162127094,145.44000244140625,1.0438821390988233,143.50999450683594,3.540848152164525,145.67999267578125,0.06745362563237767
10130,2020-05-19,145.69000244140625,150.33999633789062,145.57000732421875,147.24000549316406,140200.0,-0.017268111693718335,-4.329616653453699,-1.5500030517578125,52.328226068481456,57.45856455300506,-1.3762306854253552,-5.640501969549405,-6.889013910068968,4.042165837235757,7.133362468242044,4.769989013671875,3.2048997366308356,4.518001556396484,-5.203610256459996,14.239613369252965,-0.3428043500317699,9.378807462824739,-8.996574328794225,45.55037995129334,-4.828835579017479,4.8608059064282445,5,-1.4850006103515625,-5.44000244140625,-9.155000686645508,-5.260002136230469,6.1399993896484375,1,0.08566130495164392,1.2631531395874116,148.25,-2.8897526162127094,145.44000244140625,1.0438821390988233,143.50999450683594,0.08566130495164392
10131,2020-05-20,145.4600067138672,148.1999969482422,145.13999938964844,147.39999389648438,115100.0,-0.0015786651361445747,-1.372089447194573,1.251602169697089,67.60978528991008,59.9251109769199,-0.6397412626513983,-4.891840151628742,-6.822747551728867,4.088320934659492,7.196784050716803,3.05999755859375,4.033359135727096,3.7995056152343807,-5.742460253250641,13.341471483719403,-0.9714773190081303,8.570488549476892,-7.674853143232866,42.85721943192234,-11.520309546974737,4.770982934242511,5,-0.1800079345703125,-5.2100067138671875,-10.575006484985352,-5.030006408691406,1.55999755859375,2,0.07101599130670766,-4.329616653453699,145.69000244140625,1.2631531395874116,148.25,-2.8897526162127094,145.44000244140625,0.07101599130670766
10132,2020-05-21,143.27999877929688,146.97000122070312,142.72999572753906,144.85000610351562,137000.0,-0.014986991846209552,-2.1760181047193425,0.8092874727660277,62.669145361667006,61.00599661582933,2.390503997844064,-2.021591992286943,-4.773924760609987,6.058768257560359,6.84835270643081,4.2400054931640625,3.7742753971304808,1.1154975891113281,-7.571402474911565,9.802397653134221,-3.2279524429001185,5.458947621122775,-4.490457787282054,7.227371979572073,-49.278114280067285,4.343450032011454,5,2.7900009155273438,-2.1299972534179688,-9.834997177124023,-2.8499984741210938,8.389999389648438,3,0.07984368047788726,-1.372089447194573,145.4600067138672,-4.329616653453699,145.69000244140625,1.2631531395874116,148.25,0.07984368047788726
10133,2020-05-22,142.80999755859375,144.74000549316406,142.10000610351562,143.0399932861328,73100.0,-0.00328029888824255,-2.200040690630982,0.14649341056641915,61.92645641275061,60.87228614830382,2.58525304553271,-1.027771773751681,-4.10026343126458,6.324247885948239,6.58726799366219,2.6399993896484375,4.021555061003426,0.27949676513671307,-7.820331225125216,8.379324755398642,-3.7704172299942513,4.3294107602676775,-3.0964201389088544,8.616411365589167,-50.30996802266469,4.049913995130968,5,3.2600021362304688,-1.6599960327148438,-8.127496719360352,-2.3799972534179688,12.180007934570312,4,0.06939292648642037,-2.1760181047193425,143.27999877929688,-1.372089447194573,145.4600067138672,-4.329616653453699,145.69000244140625,0.06939292648642037
10134,2020-05-26,148.32000732421875,150.7899932861328,145.5,146.2100067138672,149500.0,0.03858280134319236,-1.997151415863026,-9.174086114244012,59.252036490091484,60.684199295761736,-3.0021809778340582,-6.136484375546388,-9.795520748175363,0.6344114340794249,7.272831345776587,7.9799957275390625,4.9406075147419415,5.335005950927723,-3.0016966741404474,13.671708575995893,1.166654638393652,9.503357263461794,-7.756316391077405,71.57664436082436,13.255016910062224,4.168351312534081,5,-2.0250091552734375,-6.94500732421875,-10.907506942749023,-7.890007019042969,6.5699920654296875,1,0.017327345863810795,-2.200040690630982,142.80999755859375,-2.1760181047193425,143.27999877929688,-1.372089447194573,145.4600067138672,0.017327345863810795
10135,2020-05-27,155.91000366210938,156.6199951171875,148.72999572753906,150.9600067138672,273000.0,0.0511731119409895,1.4772446899485703,2.3459694390407937,68.80832134990067,61.07881968510216,-9.934390336913765,-13.209769601745506,-17.07309772728965,-7.034182949889356,8.18916008127563,8.29998779296875,5.174643071425976,12.167002105712896,2.1072117123229077,22.226792499102885,7.137106909017916,17.196897302407876,-14.323682493668883,95.11024798703632,35.826019868150695,5.029895196694989,5,-6.700004577636719,-11.620002746582031,-18.01750373840332,-15.480003356933594,1.6399993896484375,2,-0.03604650275139709,-1.997151415863026,148.32000732421875,-2.200040690630982,142.80999755859375,-2.1760181047193425,143.27999877929688,-0.03604650275139709
10136,2020-05-28,153.47999572753906,159.41000366210938,151.32000732421875,158.16000366210938,603200.0,-0.015585965476831554,1.2534783837602461,-0.9454567312879351,68.64359938542799,62.05774704621745,-7.019803384321278,-10.562049162665573,-14.970789018619257,-4.70536554504605,8.943548921999962,8.089996337890625,4.832072592037406,9.254994201660168,-1.7076239661679153,20.21761236948825,3.773685117746112,14.736303285574223,-10.089633685248941,65.74229479526245,4.817292748578396,5.481309083914047,5,-2.7249908447265625,-7.794990539550781,-15.587495803833008,-13.049995422363281,5.19000244140625,3,-0.010750546927388971,1.4772446899485703,155.91000366210938,-1.997151415863026,148.32000732421875,-2.200040690630982,142.80999755859375,-0.010750546927388971
10137,2020-05-29,153.4600067138672,154.07000732421875,149.14999389648438,152.02999877929688,174700.0,-0.00013023856025740077,2.7132048528539596,-0.30555673292925867,61.6309355849054,62.464774871167975,-6.079277639046808,-9.548594220506232,-15.260342413981249,-4.764717869341553,9.85725219899888,4.920013427734375,4.722229772192577,8.293505096435553,-2.431214485111667,19.018224677982772,2.9311453056619428,13.655864887209162,-7.826894844802382,65.62681809687348,8.234918241585305,5.362359790773613,5,-2.7050018310546875,-7.775001525878906,-14.787506103515625,-13.030006408691406,5.0399932861328125,4,-0.041965347058884994,1.2534783837602461,153.47999572753906,1.4772446899485703,155.91000366210938,-1.997151415863026,148.32000732421875,-0.041965347058884994
10138,2020-06-01,154.11000061035156,155.25,152.02000427246094,154.8000030517578,115400.0,0.004235591476913658,3.062897065315445,-0.4825165124790593,61.81700499450427,62.74283454862655,-6.001187262119629,-9.166636485286261,-16.560429987969314,-5.502575276499414,10.599636333790407,3.2299957275390625,4.4055783983133665,7.989998626708996,-2.3270786039759344,18.307075857393926,2.8314600113665165,13.148537242051475,-6.548123890260513,61.89790326083856,7.063732041959582,5.158538615342467,6,-3.3549957275390625,-8.424995422363281,-15.4375,-13.680000305175781,2.5099945068359375,0,-0.015832862447230145,2.7132048528539596,153.4600067138672,1.2534783837602461,153.47999572753906,1.4772446899485703,155.91000366210938,-0.015832862447230145
10139,2020-06-02,153.22999572753906,154.2100067138672,151.64999389648438,153.99000549316406,57200.0,-0.005710238656331468,3.2666446264177815,1.1014595311808935,63.606110013543066,63.995932764744516,-4.850570629356184,-7.217768957649753,-15.471795804654874,-4.733528063617484,11.35791270056195,2.5600128173828125,4.536633636485419,6.196494293212879,-3.1496761464288454,15.542664732854604,1.5234090733920027,10.869579513033756,-4.0800018310546875,42.134800157159695,-11.065915887515253,4.673085219820863,6,-2.4749908447265625,-7.544990539550781,-13.90499496459961,-12.799995422363281,-0.1100006103515625,1,0.011486065487820607,3.062897065315445,154.11000061035156,2.7132048528539596,153.4600067138672,1.2534783837602461,153.47999572753906,0.011486065487820607
10140,2020-06-03,155.0,156.14999389648438,153.10000610351562,154.88999938964844,105200.0,0.011551291012291243,1.5311223811423254,-0.14473578541599744,64.93590332974034,63.69883476917009,-5.767594837719685,-8.446588941738469,-16.635631398896123,-6.605483565469797,11.934141669885234,3.04998779296875,4.723322290086315,7.347998809814442,-2.39977030090148,17.095767920530363,2.474114254456481,12.221883365172403,-4.413604736328125,57.01754907792981,5.6663600131853755,4.87388455535796,6,-4.2449951171875,-9.314994812011719,-16.182498931884766,-14.569999694824219,1.44000244140625,2,-0.0007096813571068061,3.2666446264177815,153.22999572753906,3.062897065315445,154.11000061035156,2.7132048528539596,153.4600067138672,-0.0007096813571068061
10141,2020-06-04,155.6699981689453,156.41000366210938,153.8300018310547,153.8300018310547,111300.0,0.0043225688319052935,-1.804355397807374,16.727146622277708,70.471378222583,64.56574953149409,-5.405438628993892,-8.457841635749162,-16.76783185036399,-7.400758100315386,12.55225358439005,2.5800018310546875,4.667152596733729,7.324497222900391,-2.641379479568684,17.290373925369465,2.3415588716658533,12.307435574134928,-4.0200042724609375,89.80710058176682,35.194547178768055,4.982938351234533,6,-4.9149932861328125,-9.984992980957031,-20.232498168945312,-15.239997863769531,-1.80999755859375,3,0.012076860698438274,1.5311223811423254,155.0,3.2666446264177815,153.22999572753906,3.062897065315445,154.11000061035156,0.012076860698438274
10142,2020-06-05,165.50999450683594,165.75,158.00999450683594,158.6999969482422,185600.0,0.06321061510652481,1.1234558081706638,3.7010929958701673,76.68172260000674,66.20522355230032,-13.142578468103153,-17.12413702820487,-25.998437898905536,-17.374271541929716,13.943766292089169,10.080001831054688,5.447295245289638,15.861994171142584,4.132574964634102,27.591413377651065,9.997284567888329,21.72670377439684,-12.773599243164057,98.29783411863757,41.405785539627104,5.864709603254245,6,-9.884994506835938,-16.654991149902344,-29.944995880126953,-25.079994201660156,-9.489990234375,4,-0.04132678729324779,-1.804355397807374,155.6699981689453,1.5311223811423254,155.0,3.2666446264177815,153.22999572753906,-0.04132678729324779
10143,2020-06-08,167.22999572753906,168.2100067138672,164.77000427246094,165.0800018310547,181700.0,0.010392129042286147,-1.48376612645565,0.31571140488460675,75.98575233718076,68.06452531308803,-12.331062598956919,-18.12499626883445,-27.316025967697556,-19.19950386682558,15.250551050584937,3.44000244140625,5.825692145047498,16.53549575805664,2.5466595899600577,30.524331926153224,9.541077674008335,23.529913842104946,-13.399993896484375,94.08206384176574,39.22547326380452,6.994418084048292,6,-8.759994506835938,-17.144989013671875,-31.664997100830078,-26.79999542236328,-10.330001831054688,0,-0.05220352777956461,1.1234558081706638,165.50999450683594,-1.804355397807374,155.6699981689453,1.5311223811423254,155.0,-0.05220352777956461
10144,2020-06-09,163.3800048828125,166.0800018310547,162.8699951171875,165.6699981689453,169800.0,-0.02302213085623228,1.0643125941408225,-1.0651161800400277,73.39328693950884,68.5739659341556,-6.839389719415692,-13.6700561699123,-22.993032179422812,-15.463191047046934,16.220141786001026,4.3600006103515625,6.541752992562181,11.85650482177735,-3.0927138374938465,26.805723481048545,4.3818954921417514,19.331114151412947,-6.9616021728515705,68.0344034682186,11.504905781348732,7.474609329635601,6,-4.700004577636719,-13.270004272460938,-27.37250328063965,-22.95000457763672,-5.010009765625,1,-0.041375991942672274,-1.48376612645565,167.22999572753906,1.1234558081706638,165.50999450683594,-1.804355397807374,155.6699981689453,-0.041375991942672274
10145,2020-06-10,163.5399932861328,165.13999938964844,160.6300048828125,164.1999969482422,176700.0,0.0009792410242310812,2.5511648304117456,0.2882120511470778,73.95335353822865,69.16393861780013,-6.485236222875528,-13.042491459730655,-22.801871237599983,-15.750333994992502,17.177650256231985,4.5099945068359375,7.451685061180626,11.091993713378912,-4.446900556970149,26.630887983727973,3.3225465782043955,18.86144084855343,-4.999101855468751,67.52425700970281,8.882567755903096,7.769447135174527,6,-4.859992980957031,-10.399986267089844,-27.53249168395996,-23.10999298095703,-6.7899932861328125,2,-0.06371529042877166,1.0643125941408225,163.3800048828125,-1.48376612645565,167.22999572753906,1.1234558081706638,165.50999450683594,-0.06371529042877166
10146,2020-06-11,155.24000549316406,161.67999267578125,154.72999572753906,160.6199951171875,157000.0,-0.05075203701670039,-1.1718709394393834,8.151454200767558,63.63430787637241,69.38653553907423,2.3363566141755996,-4.205170320625427,-14.459158705848523,-7.608373890400429,18.157399122864053,8.80999755859375,7.990524197482614,2.3140052795410213,-12.9337145112506,17.561725070332642,-5.309854615854789,9.937865174936832,12.970001220703125,3.783452151057361,-58.82700969263405,7.623859895395815,6,4.689994812011719,-2.0999984741210938,-19.030000686645508,-14.810005187988281,0.8899993896484375,3,0.007729946571633173,2.5511648304117456,163.5399932861328,1.0643125941408225,163.3800048828125,-1.48376612645565,167.22999572753906,0.007729946571633173
10147,2020-06-12,154.97000122070312,159.14999389648438,152.6999969482422,159.02000427246094,126400.0,-0.0017392699233885756,1.9930503188073314,0.7527901231766705,63.92580295669801,69.62084642376242,3.1771948025055963,-3.1964752455508574,-13.839524730999528,-7.505319879578167,19.1451574781275,6.4499969482421875,7.461898489103135,1.4710006713867188,-13.134634458430867,16.076635801204304,-5.831816893522074,8.773818236295511,12.970405273437507,14.635737222370887,-52.54068701470468,7.302817564908797,6,4.959999084472656,-1.8299942016601562,-18.75999641418457,-14.540000915527344,1.959991455078125,4,-0.007162680529186671,-1.1718709394393834,155.24000549316406,2.5511648304117456,163.5399932861328,1.0643125941408225,163.3800048828125,-0.007162680529186671
10148,2020-06-15,160.2100067138672,160.24000549316406,152.49000549316406,153.16000366210938,144500.0,0.033813031244036784,1.1800279422526778,-1.7407401825778668,63.70132279272262,69.63142562144904,-1.2365666819403032,-7.666267241080789,-18.434202702850058,-12.911602507777786,19.88469697055383,7.75,7.250845169875987,5.97250595092774,-8.409311848439103,20.354323750294583,-1.2184029487556813,13.163414850611161,7.12078339843751,56.80649963958258,-9.407947956420415,7.19090889968342,6,0.1399993896484375,-5.995002746582031,-24.20250129699707,-19.780006408691406,-2.0600128173828125,0,-0.026153188101973757,1.9930503188073314,154.97000122070312,-1.1718709394393834,155.24000549316406,2.5511648304117456,163.5399932861328,-0.026153188101973757
10149,2020-06-16,158.25,164.91000366210938,158.0,163.41000366210938,111000.0,-0.012233984343860138,-1.44169582729003,-0.7319150962385478,53.098513802826915,68.31616011845867,1.6879154849364397,-5.184484278445609,-15.725183735423343,-11.145807682050702,20.68296193609745,6.910003662109375,7.451390713136391,3.5124992370605526,-10.687013208302432,17.712011682423537,-3.5872569856209395,10.612255459742045,8.190343035156246,45.533575383279256,-16.32243171991864,7.099756222681489,6,2.100006103515625,-3.2449951171875,-22.242494583129883,-17.81999969482422,0.529998779296875,1,-0.008530844256022907,1.1800279422526778,160.2100067138672,1.9930503188073314,154.97000122070312,-1.1718709394393834,155.24000549316406,-0.008530844256022907
10150,2020-06-17,158.1699981689453,163.0399932861328,157.27999877929688,159.47999572753906,137400.0,-0.0005055407965540715,-2.728156202779177,0.2538753156733675,56.62243151422805,66.77738826197478,2.531035126652114,-4.34430860286659,-15.131499911531932,-11.257345262428743,21.34566547718058,5.7599945068359375,7.631161344278183,2.808497619628895,-10.801572397629457,16.418567636887246,-3.996537389000281,9.61353262825807,7.433324613691411,45.73263698205188,-14.986048121925371,6.805035008629171,6,2.1800079345703125,-3.1649932861328125,-21.472497940063477,-17.73999786376953,-1.6699981689453125,2,0.0012644430078867508,-1.44169582729003,158.25,1.1800279422526778,160.2100067138672,1.9930503188073314,154.97000122070312,0.0012644430078867508
10151,2020-06-18,155.7899932861328,159.0,155.11000061035156,158.00999450683594,95000.0,-0.015047132265060492,-1.1731921676938684,1.6946605786702698,53.0844416865229,64.15546816047657,5.509202871966494,-1.2129136516842323,-12.05629242456854,-9.080991329644661,21.97902894139129,3.8899993896484375,7.805171761501725,-0.08800659179686932,-12.87508989881215,12.69907671521841,-6.481548245304509,6.305535061710771,9.120010375976562,26.56995394105585,-32.1428829894641,6.393541653507642,6,4.5600128173828125,-0.7849884033203125,-17.564992904663086,-15.359992980957031,3.2100067138671875,3,0.006162184705303719,-2.728156202779177,158.1699981689453,-1.44169582729003,158.25,1.1800279422526778,160.2100067138672,0.006162184705303719
10152,2020-06-19,154.72000122070312,159.8300018310547,154.16000366210938,156.8300018310547,210900.0,-0.0068681694045937824,-2.5108394234721114,0.9504502027630765,50.798639454151505,61.35690006236221,5.462070630258012,0.7990461652979093,-10.442972359993405,-8.17551721937565,22.985193272182634,5.6699981689453125,7.781223903674515,-1.7299987792968636,-13.087887473421773,9.627889914828046,-7.408943126359333,3.9489455677656053,9.444802551269532,17.954879680376237,-38.68804155732022,5.6789443470624565,6,4.56500244140625,0.285003662109375,-16.13250160217285,-14.290000915527344,2.3699951171875,4,0.00911326041225946,-1.1731921676938684,155.7899932861328,-2.728156202779177,158.1699981689453,-1.44169582729003,158.25,0.00911326041225946
10153,2020-06-22,152.72000122070312,153.8000030517578,151.63999938964844,153.6699981689453,90000.0,-0.01292657694041166,2.57023417697575,0.4502353902560728,49.35131679410795,58.68557004620655,5.796991885296961,3.772988713439588,-7.988086496743733,-6.309585464172045,23.99443913760369,3.0800018310546875,7.495001725927494,-4.225498962402355,-13.803000940931383,5.352003016126673,-9.01424995166687,0.563252026862159,10.744314654541029,8.13866980658025,-48.25996119925313,4.788750989264507,6,5.6699981689453125,2.4350051879882812,-14.120004653930664,-12.290000915527344,6.3699951171875,0,0.02756673272280863,-2.5108394234721114,154.72000122070312,-1.1731921676938684,155.7899932861328,-2.728156202779177,158.1699981689453,0.02756673272280863
10154,2020-06-23,150.88999938964844,154.05999755859375,148.47000122070312,153.0,189100.0,-0.011982725356386448,1.6430269427921087,2.2210604089368604,44.780286115037455,55.444118110296415,6.335179623395845,6.11913091922105,-5.5825869471138105,-4.648008247342403,24.04983160617214,5.589996337890625,5.876622858805064,-6.184000396728521,-15.333637197647676,2.965636404190633,-10.758818797188098,-1.6091819962689442,11.628371166748053,16.609467994751057,-38.070458793564526,4.5748184004595815,6,5.8000030517578125,4.265007019042969,-9.994998931884766,-10.459999084472656,7.4600067138671875,1,0.04811448430116427,2.57023417697575,152.72000122070312,-2.5108394234721114,154.72000122070312,-1.1731921676938684,155.7899932861328,0.04811448430116427
10155,2020-06-24,150.2899932861328,152.6300048828125,148.36000061035156,150.24000549316406,501700.0,-0.003976447120038862,-1.2414734953462665,-0.02369089028861521,43.15520794668663,53.16866256255356,5.4289271257365215,6.615702567313946,-4.58691288225657,-4.158715039273034,23.426045861234744,4.2700042724609375,4.042694180100369,-6.5030059814453125,-16.13561437206286,3.129602409172236,-11.319310176754101,-1.686701786136524,10.82354033669435,16.826438277074036,-32.02999896328673,4.816304195308777,6,6.345008850097656,4.865013122558594,-9.249988555908203,-9.859992980957031,8.300003051757812,2,0.05649082355736201,1.6430269427921087,150.88999938964844,2.57023417697575,152.72000122070312,-2.5108394234721114,154.72000122070312,0.05649082355736201
10156,2020-06-25,151.8300018310547,152.5,149.35000610351562,149.5399932861328,144900.0,0.010246913392230272,-1.3595610926963082,45.811355311355314,27.935495684223795,49.16973953227865,3.7485401555045996,5.213016647456243,-5.687469660769608,-5.819807924059461,22.475242281370814,3.149993896484375,2.477812624569708,-4.88049774169923,-14.659725598840168,4.898730115441708,-9.7701116702697,0.009116186871239051,7.753107830275411,30.252840901532263,-11.839443234179033,4.889613928570462,6,4.805000305175781,3.3250045776367188,-9.602500915527344,-11.400001525878906,8.19000244140625,3,0.030758072269153613,-1.2414734953462665,150.2899932861328,1.6430269427921087,150.88999938964844,2.57023417697575,152.72000122070312,0.030758072269153613
10157,2020-06-26,147.02000427246094,152.10000610351562,146.74000549316406,151.3300018310547,332800.0,-0.03168015214770248,-1.2012344905376613,-1.88208798091659,20.357885558622144,44.35380206182304,8.171564529078466,10.03005376569891,-0.6892406859003017,-1.1268824236751698,21.90412219860941,5.3600006103515625,0.6271919567953148,-9.368495178222645,-19.98649852711324,1.2495081706679514,-14.677496852667957,-4.0594935037773325,11.216332302751738,3.825124082022334,-30.381688208392674,5.309001674445303,6,8.805000305175781,8.135002136230469,-4.2550048828125,-6.590003967285156,13.889999389648438,4,0.08148548074680684,-1.3595610926963082,151.8300018310547,-1.2414734953462665,150.2899932861328,1.6430269427921087,150.88999938964844,0.08148548074680684
10158,2020-06-29,151.6699981689453,153.6999969482422,147.67999267578125,148.1300048828125,114600.0,0.03162830745037182,-1.7117028259577085,-0.8213446151667493,33.218677387908684,42.14493134905434,2.439293293740093,5.468248270488402,-5.178841894904679,-5.852289864419049,21.071202537270985,6.67999267578125,-0.20675811137277833,-4.59650115966798,-15.379523815585713,6.186521496249753,-9.988012487626833,0.7950101682908723,4.956852054780569,67.34969972254822,35.87599218122321,5.391511327958863,6,3.220001220703125,3.4850082397460938,-8.05999755859375,-11.239997863769531,8.360000610351562,0,0.03573546669993344,-1.2012344905376613,147.02000427246094,-1.3595610926963082,151.8300018310547,-1.2414734953462665,150.2899932861328,0.03573546669993344
10159,2020-06-30,154.99000549316406,155.4600067138672,151.7100067138672,151.7100067138672,114700.0,0.021889677354123727,-1.2865862168423599,0.9265550847640271,38.7648046274411,40.160750583855794,-1.5553350477682102,2.4104417069308397,-8.302373888299797,-9.270525522184187,20.367471274935006,3.790008544921875,-0.9904881370851797,-1.3644943237304688,-12.071636005946857,9.34264735848592,-6.718065164838663,3.9890765173777254,-8.25,94.61007849875935,64.90004947565428,5.353570841108194,6,-1.7050018310546875,1.8649978637695312,-11.3800048828125,-14.560005187988281,5.8199920654296875,1,0.026453259561355358,-1.7117028259577085,151.6699981689453,-1.2012344905376613,147.02000427246094,-1.3595610926963082,151.8300018310547,0.026453259561355358
10160,2020-07-01,154.88999938964844,156.77999877929688,153.3300018310547,154.1999969482422,123200.0,-0.0006452422735092611,-1.839512219626755,0.2103666762809479,49.41372583900233,39.75289326746462,-2.2009827311652828,2.6369838326762363,-7.761219229675021,-9.265536322926494,19.477394730604743,3.4499969482421875,-2.2126560600382277,-1.459000396728527,-12.169184246988323,9.251183453531269,-6.814092321858425,3.896091528401371,-7.975593872070306,81.1752922956742,46.195223042248955,5.355091925129896,7,-1.6049957275390625,2.5850067138671875,-11.055000305175781,-14.459999084472656,10.240005493164062,2,0.02233847716122095,-1.2865862168423599,154.99000549316406,-1.7117028259577085,151.6699981689453,-1.2012344905376613,147.02000427246094,0.02233847716122095
10161,2020-07-02,157.5500030517578,159.30999755859375,156.8300018310547,157.16000366210938,122100.0,0.0171735016630592,-3.7237876564021333,0.5652145068553738,54.00123906529609,40.1087376687029,-5.123907857812014,0.13180469147027907,-9.931364957727851,-11.986254619656506,18.655120608687806,4.4199981689453125,-2.6979072164109823,1.1070030212402457,-9.611086220629488,11.82509226310998,-4.252041599694621,6.466047642175113,-10.240973803710943,85.99844377248003,46.443742290392265,5.3590446209348634,7,-4.525001525878906,-0.0749969482421875,-10.800003051757812,-17.12000274658203,10.110000610351562,3,0.006601036280470041,-1.839512219626755,154.88999938964844,-1.2865862168423599,154.99000549316406,-1.7117028259577085,151.6699981689453,0.006601036280470041
10162,2020-07-06,158.6699981689453,160.83999633789062,158.02000427246094,159.5800018310547,115700.0,0.007108823202114145,-1.5520388858969578,-2.333346375053797,47.26172272222627,39.876560549604946,-6.285678386239624,-1.6094155264468668,-10.458115289683633,-13.164740417445557,16.900667156564044,3.2899932861328125,-3.3395960677707706,2.56899795532226,-7.336637656092449,12.47463356673697,-2.3838198503850947,7.521815761029615,-10.640910822265624,83.51065680024674,44.23227065077238,4.952817805707352,7,-4.879997253417969,-1.1949920654296875,-10.449993133544922,-18.23999786376953,9.930007934570312,0,0.008508263182042786,-3.7237876564021333,157.5500030517578,-1.839512219626755,154.88999938964844,-1.2865862168423599,154.99000549316406,0.008508263182042786
10163,2020-07-07,158.5,159.72999572753906,157.47000122070312,157.47000122070312,67400.0,-0.0010713945352435195,-3.388344049065213,-1.1318622354874408,50.47474333029664,40.50927801796708,-5.821787929434919,-2.241925557049342,-9.75844142152664,-13.032940353317656,14.793070728761831,2.2599945068359375,-3.6943883309165244,2.8354995727539176,-5.676630442950767,11.347629588458602,-1.4205654350984105,7.091564580606246,-9.446039934023446,74.37021908838241,34.40077960543491,4.256065007852338,7,-4.709999084472656,-1.024993896484375,-10.27999496459961,-18.06999969482422,13.240005493164062,1,0.015205070423403022,-1.5520388858969578,158.6699981689453,-3.7237876564021333,157.5500030517578,-1.839512219626755,154.88999938964844,0.015205070423403022
10164,2020-07-08,156.6199951171875,158.77000427246094,153.61000061035156,158.47000122070312,65200.0,-0.011861229544558372,3.2122269001768764,-1.7961245592723178,47.244930782211725,40.963691666358756,-3.401176451305247,-0.942661296836036,-7.480255405085018,-11.236144200256035,12.685878036696435,5.160003662109375,-3.9242179127572,1.2934951782226562,-6.428882041905922,9.015872398351235,-2.567693431841633,5.154683788286945,-6.623152149457809,43.808198303448975,4.379074902750261,3.861188610064284,7,-2.8299942016601562,0.855010986328125,-8.39999008178711,-16.18999481201172,14.680007934570312,2,0.021772466916232025,-3.388344049065213,158.5,-1.5520388858969578,158.6699981689453,-3.7237876564021333,157.5500030517578,0.021772466916232025
10165,2020-07-09,153.1199951171875,156.35000610351562,151.4199981689453,155.74000549316406,131800.0,-0.022347082806261076,1.5677047115342586,1.4162171524719156,45.43590294684884,42.90818136220599,0.6062268589487871,1.8305246725599318,-3.6635367226461426,-7.821549064759154,10.856314681257597,5.1999969482421875,-4.026314649225242,-1.6855049133300781,-8.417129330407704,5.046119503747548,-5.051317121868891,1.6803072952087348,-2.25569987984494,18.04668024083622,-22.058561838716354,3.3658122085388076,7,0.6700057983398438,4.355010986328125,-4.899990081787109,-12.689994812011719,15.540008544921875,3,0.050222065612794964,3.2122269001768764,156.6199951171875,-3.388344049065213,158.5,-1.5520388858969578,158.6699981689453,0.050222065612794964
10166,2020-07-10,156.44000244140625,157.0500030517578,152.82000732421875,154.11000061035156,77300.0,0.02168238917247778,1.3830941359019655,-0.8893101540432718,52.73015802277287,46.50510052488939,-2.225072743034332,-1.4703584393296012,-6.721331594255986,-11.191757065020454,9.965340166671924,4.2299957275390625,-3.6703237941248403,1.5745025634765568,-5.194714885506357,8.343720012459471,-1.8101061610149145,4.959111287968028,-5.0200042724609375,53.29092620219681,9.95486767630684,3.384608724491458,7,-2.1800079345703125,1.035003662109375,-8.21999740600586,-17.025001525878906,13.1199951171875,4,0.055548467820185854,1.5677047115342586,153.1199951171875,3.2122269001768764,156.6199951171875,-3.388344049065213,158.5,0.055548467820185854
10167,2020-07-13,153.86000061035156,158.0800018310547,153.6300048828125,157.00999450683594,82700.0,-0.01649195724105801,-1.4653822743718934,-1.3519276485111231,51.77680523706987,48.56711473035175,1.594942941469725,1.0774632367179322,-3.606779926680275,-8.689762914706165,9.43468315400627,4.4499969482421875,-3.212456257532665,-0.9499992370605526,-7.733794965720534,5.833796491599429,-4.341897101390543,2.4418986272694383,-2.44000244140625,29.36225220527209,-17.664878601408926,3.391897864329987,7,2.2699966430664062,3.6150054931640625,-5.639995574951172,-16.87999725341797,13.319992065429688,0,0.08969194720534368,1.3830941359019655,156.44000244140625,1.5677047115342586,153.1199951171875,3.2122269001768764,156.6199951171875,0.08969194720534368
10168,2020-07-14,156.02000427246094,156.57000732421875,152.6199951171875,153.91000366210938,76400.0,0.01403876025959172,1.4610616482309824,-0.6698427615070869,57.9142231914517,50.694827904130705,0.13061395682979082,-1.4888751645991647,-5.20933023514533,-10.945385386192356,8.666091639643756,3.95001220703125,-2.253618251588705,1.4195045471191463,-4.9053949835463015,7.744404077784594,-1.7429452182135776,4.58195431245187,-3.846406250000001,62.58506508335236,11.22656390236854,3.1624497653327284,7,0.10999298095703125,1.4550018310546875,-3.7800025939941406,-15.870002746582031,11.229995727539062,1,0.08063069790131516,-1.4653822743718934,153.86000061035156,1.3830941359019655,156.44000244140625,1.5677047115342586,153.1199951171875,0.08063069790131516
10169,2020-07-15,156.89999389648438,160.0,156.55999755859375,158.47999572753906,116800.0,0.005640235866720689,-2.0442573475298933,-0.7488158170681438,60.11012087997749,51.883316242016825,-0.5028296238245105,-2.6089518958734175,-5.507568867846032,-11.946226959072362,7.525859580237726,3.9799957275390625,-0.41282432083559684,2.3669944763183537,-3.821252060654956,8.555241013291663,-0.727128792168287,5.461117744804994,-4.279998779296875,63.86940044353627,7.806453823291207,3.0941232684866513,7,-0.7699966430664062,-0.489990234375,-2.6224899291992188,-15.519989013671875,10.19000244140625,2,0.09458261423815273,1.4610616482309824,156.02000427246094,-1.4653822743718934,153.86000061035156,1.3830941359019655,156.44000244140625,0.09458261423815273
10170,2020-07-16,158.3699951171875,159.4199981689453,156.4499969482422,156.4499969482422,87900.0,0.00936903300119285,-2.093754221999698,-1.2151873062474046,60.02451135170281,52.55256871828425,-1.595013622366082,-4.282782071647404,-6.6140079051980365,-13.483135011067532,6.445237932563261,2.970001220703125,0.6957649085433388,3.826995849609375,-2.386591187175725,10.040582886394475,0.7202023312168251,6.933789368001925,-5.75,77.91322758324098,17.817729323480286,3.106793518392554,7,-2.2399978637695312,-2.42999267578125,-3.974994659423828,-15.82999038696289,8.82000732421875,3,0.0816443034237806,-2.0442573475298933,156.89999389648438,1.4610616482309824,156.02000427246094,-1.4653822743718934,153.86000061035156,0.0816443034237806
10171,2020-07-17,156.75,159.3300018310547,156.6699981689453,158.39999389648438,80800.0,-0.010229179561373147,-1.9392345304333165,-0.8593726406472276,66.53073921891405,54.69357055124956,-0.1122357008659094,-2.7269923456964307,-4.615021691270385,-11.935036808215585,5.696286289439967,2.660003662109375,1.3798949187814173,2.1590003967285156,-4.109734569395613,8.427735362852644,-0.9753670863335344,5.293367879790566,-3.472404785156243,55.96208875729858,-10.786456549503576,3.1343674830620634,7,-1.0400009155273438,-0.9249954223632812,-0.839996337890625,-14.20999526977539,14.30999755859375,4,0.07598088460675845,-2.093754221999698,158.3699951171875,-2.0442573475298933,156.89999389648438,1.4610616482309824,156.02000427246094,0.07598088460675845
10172,2020-07-20,156.1300048828125,157.1300048828125,153.61000061035156,155.92999267578125,62700.0,-0.0039553117523923875,2.199986128450548,-0.12121996781770766,58.779537610798904,55.61632547130536,0.12244793607828797,-2.103810571057352,-3.539989282042143,-11.344489885949486,4.868418986305687,3.5200042724609375,1.5776807801336759,1.4685050964355355,-4.837939746996767,7.774949939867838,-1.6847173252806158,4.621727518151687,4.709991455078125,47.56107646757199,-18.32195351937095,3.1532224217161526,7,-0.42000579833984375,-0.30500030517578125,0.404998779296875,-13.59000015258789,13.069992065429688,0,0.08601801227036066,-1.9392345304333165,156.75,-2.093754221999698,158.3699951171875,-2.0442573475298933,156.89999389648438,0.08601801227036066
10173,2020-07-21,156.92999267578125,160.64999389648438,156.82000732421875,157.5,95400.0,0.005123856836930285,-8.696438229158618,-2.849862679279829,54.23948440208262,56.39349809573545,-1.0322142017878946,-2.711230939103615,-4.086769233952111,-12.098040189684014,4.655853863884171,4.519989013671875,1.41751521989994,2.0579933166503963,-4.256632364327771,8.372618997628564,-1.0993195238386875,5.21530615713948,3.7654037475585938,47.159023176475436,-14.466866606354117,3.1573128404890825,7,-0.8949966430664062,-1.1049880981445312,-0.394989013671875,-14.38998794555664,12.180007934570312,1,0.06531574892236569,2.199986128450548,156.1300048828125,-1.9392345304333165,156.75,-2.093754221999698,158.3699951171875,0.06531574892236569
10174,2020-07-22,158.14999389648438,159.1199951171875,154.83999633789062,156.19000244140625,101100.0,0.007774174967456027,1.194874603857741,-3.4385373166291893,56.79165954059571,57.65524882837399,-2.2488523098106157,-3.5409926347930423,-5.050284456204906,-13.23449890841664,4.81002456199118,4.279998779296875,1.4466048518582966,2.914994812011713,-3.2691514976148426,9.099141121638269,-0.17707834280156476,6.007067966824991,2.5,64.48860249732863,5.1151733217367195,3.0920731548132823,7,-1.5149993896484375,-2.3249893188476562,-0.8674888610839844,-15.609989166259766,14.710006713867188,2,0.0575403506463108,-8.696438229158618,156.92999267578125,2.199986128450548,156.1300048828125,-1.9392345304333165,156.75,0.0575403506463108
10175,2020-07-23,158.77999877929688,160.16000366210938,156.9600067138672,158.80999755859375,95400.0,0.003983590939781179,1.3443106744022268,-0.015305566368236668,52.799263799420075,57.662927248001466,-2.225598491257699,-3.6916058904681393,-5.354778081192393,-13.853251647991556,5.062797316758489,3.1999969482421875,1.3817268129760691,3.120499420166027,-2.7941094751498383,9.035108315481892,0.16319497250808013,6.077803867823974,1.8699951171875,73.43754402620006,16.71190218921786,2.957304447657934,7,-2.1450042724609375,-3.8899993896484375,-1.1024932861328125,-16.239994049072266,15.770004272460938,3,0.0523365513445091,1.194874603857741,158.14999389648438,-8.696438229158618,156.92999267578125,2.199986128450548,156.1300048828125,0.0523365513445091
10176,2020-07-24,156.5,163.9199981689453,156.1999969482422,159.33999633789062,65900.0,-0.01435948354216865,-3.4883696172885506,94.6703967446592,45.30912420580705,56.9442960223056,0.07130436624660774,-1.1002123751306954,-2.7893600478888914,-11.569236806087702,5.573089144764111,7.720001220703125,1.5094362670158432,0.6070007324218807,-5.0334226968396365,6.247424161683398,-2.213210982208892,3.4272124470526535,-2.8899993896484375,28.0310385451015,-24.261094494043615,2.8202117146307626,7,1.7699966430664062,-1.1699981689453125,1.1775054931640625,-13.95999526977539,21.220001220703125,4,0.0683067248652156,1.3443106744022268,158.77999877929688,1.194874603857741,158.14999389648438,-8.696438229158618,156.92999267578125,0.0683067248652156
10177,2020-07-27,159.0,159.42999267578125,156.13999938964844,156.8800048828125,93700.0,0.015974440894568787,1.2080636572177617,-0.7464781165042285,50.98193277260561,56.17404153132271,-1.813634214687056,-2.800253389618348,-4.899049618981451,-14.098703623524557,5.979760379067403,3.2899932861328125,2.055735567021628,2.508000946044916,-1.4620364839196895,6.478038376009522,0.5229822310626275,4.493019661027205,-5.183799438476569,45.81500906620599,-3.532196032447388,1.985018714982298,7,-0.2350006103515625,-3.6699981689453125,-1.3224945068359375,-13.40499496459961,18.050003051757812,0,0.07584904124901737,-3.4883696172885506,156.5,1.3443106744022268,158.77999877929688,1.194874603857741,158.14999389648438,0.07584904124901737
10178,2020-07-28,157.08999633789062,160.88999938964844,156.1999969482422,158.05999755859375,94300.0,-0.01201260164848661,-2.410910866477273,-0.4575487994472275,50.92193291637535,55.153131757589136,0.2951472244130571,-0.4884189662550398,-2.675102025382671,-12.185183855962691,6.785065963979381,4.69000244140625,2.062696189241393,0.32699737548827557,-2.933702448871628,3.5876971998481793,-1.3033525366916763,1.9573472876682274,-3.0717198242187465,24.779730685788323,-24.224321485021903,1.6303499121799476,7,1.6750030517578125,-1.7599945068359375,0.0550079345703125,-10.76999282836914,22.830001831054688,1,0.07708957217303469,1.2080636572177617,159.0,-3.4883696172885506,156.5,1.3443106744022268,158.77999877929688,0.07708957217303469
10179,2020-07-29,159.08999633789062,160.92999267578125,157.3300018310547,158.22999572753906,65700.0,0.012731555456263033,-1.7067718342176967,-0.8865974516281264,62.44269206110133,55.42181850307785,-1.521537690790609,-2.282535619438619,-4.422033554957494,-14.18836451909587,7.336218166745047,3.839996337890625,2.368204132500665,2.121997833251953,-1.184572677714982,5.428568344218888,0.4687125777684855,3.7752830887354207,-4.87368539111327,37.91770451291506,-14.382519657634518,1.6532852554834743,7,-0.3249969482421875,-3.7599945068359375,-2.317493438720703,-12.76999282836914,18.730010986328125,2,0.06298324535239463,-2.410910866477273,157.08999633789062,1.2080636572177617,159.0,-3.4883696172885506,156.5,0.06298324535239463
10180,2020-07-30,158.35000610351562,159.5500030517578,156.60000610351562,157.55999755859375,98600.0,-0.004651393873963849,-1.177126383711895,0.9186139351679353,54.46054660885281,54.08068599084882,-0.8768960725463728,-1.338674115334186,-3.349826878379872,-13.339170427509032,7.622966294131092,2.9499969482421875,2.2707508076376826,1.2090072631835938,-2.0004187534589164,4.418433279826104,-0.3957057451376613,2.813720271504849,-3.939621412294912,28.40626041932257,-22.78678833362028,1.6047130083212586,7,0.4149932861328125,-3.0200042724609375,-2.427501678466797,-10.470001220703125,21.79998779296878,3,0.0916324215191413,-1.7067718342176967,159.08999633789062,-2.410910866477273,157.08999633789062,1.2080636572177617,159.0,0.0916324215191413
10181,2020-07-31,158.58999633789062,159.25999450683594,156.69000244140625,157.5,148700.0,0.0015155682041345653,1.1152261824027327,1.379727276239039,62.40169183265068,54.48314757105457,-0.925791722141156,-1.5776423257003103,-3.2405477955758215,-13.520463421106001,7.504936196434585,2.5699920654296875,2.024250221898569,1.3969978332519588,-1.8734504844349544,4.667446150938872,-0.2382263255914836,3.032221992095401,-3.9894193771154107,51.14823345024322,-2.690340363895139,1.6352241588434542,7,0.7900009155273438,-3.2599945068359375,-2.6949920654296875,-10.709991455078125,16.220001220703125,4,0.1006369070080746,-1.177126383711895,158.35000610351562,-1.7067718342176967,159.08999633789062,-2.410910866477273,157.08999633789062,0.1006369070080746
10182,2020-08-03,160.02000427246094,160.72999572753906,157.16000366210938,159.32000732421875,73900.0,0.009017012217615195,2.367949040918415,0.642201192709354,60.90514573252308,55.22377660777018,-1.9511597938320335,-3.0581167070755555,-4.22718949533035,-14.852525297422233,7.241457596326839,3.5699920654296875,1.6988655773573669,2.759505462646473,-0.690117269513081,6.209128194806027,1.0346940965666818,4.484316828726264,-5.233038887522326,80.76132716099166,26.87127140002341,1.7248113660797781,8,-0.6400070190429688,-4.69000244140625,-4.125,-10.834999084472656,16.909988403320312,0,0.11061115157892987,1.1152261824027327,158.58999633789062,-1.177126383711895,158.35000610351562,-1.7067718342176967,159.08999633789062,0.11061115157892987
10183,2020-08-04,160.91000366210938,161.63999938964844,158.02999877929688,158.9199981689453,71500.0,0.005561800811685114,1.0927558281991516,2.842877384196185,60.926471664349435,55.68320017707615,-2.4777891364691413,-3.9614108248488833,-4.639187665916438,-15.468518505394456,7.1459281506173395,3.6100006103515625,1.3124546123516154,3.5290046691894474,-0.2550790982845115,7.313088436663406,1.6369627854524538,5.421046552926441,-5.940377621490626,85.51593849246596,31.52962498933124,1.8920418837369812,8,-0.8800048828125,-5.110008239746094,-5.4199981689453125,-11.724998474121094,14.919998168945312,1,0.10030451197764179,2.367949040918415,160.02000427246094,1.1152261824027327,158.58999633789062,-1.177126383711895,158.35000610351562,0.10030451197764179
10184,2020-08-05,160.02999877929688,162.1699981689453,159.41000366210938,162.05999755859375,82800.0,-0.005468925876481845,1.4533284505208333,-1.0200970732343175,54.67343919417004,55.89144188760393,-1.4561952275941223,-2.9648476106139015,-3.459183208086955,-14.543256913431406,7.871984286493411,2.7599945068359375,1.2856464935183851,2.478499603271473,-1.465137350955814,6.42213655749876,0.5066811261578152,4.450318080385131,-4.881365296111596,61.57984850767735,10.181422155173259,1.971818477113647,8,0.0,-2.3600006103515625,-5.007495880126953,-9.944992065429688,13.6300048828125,2,0.1242891929098835,1.0927558281991516,160.91000366210938,2.367949040918415,160.02000427246094,1.1152261824027327,158.58999633789062,0.1242891929098835
10185,2020-08-06,160.80999755859375,161.41000366210938,159.66000366210938,159.66000366210938,55100.0,0.004874078518069647,-2.0434944139267044,-0.5664997970504668,61.99764083732238,57.74572151332785,-2.1433527829597665,-3.3088372522992984,-4.168619120129847,-15.06830515374918,8.801929045126942,1.75,1.3925709873045946,2.873998260498041,-0.735814991277806,6.483811512273888,1.0690916346101176,4.678904886385965,-5.485936781693283,75.1824512651161,23.354957443245098,1.8049066258879212,8,-1.654998779296875,-3.1399993896484375,-5.739994049072266,-10.724990844726562,15.82000732421875,3,0.10577706625128913,1.4533284505208333,160.02999877929688,1.0927558281991516,160.91000366210938,2.367949040918415,160.02000427246094,0.10577706625128913
10186,2020-08-07,165.1300048828125,165.17999267578125,160.25999450683594,160.25999450683594,83200.0,0.026864046948602782,-1.0205288240104524,4.2348141071570735,71.82347752473078,60.06144870800843,-5.711032617285639,-7.319716561314067,-8.288071457022568,-19.411902794468915,10.15333847180675,4.9199981689453125,1.4517410855332855,6.759505462646473,1.9992318466397876,11.519779078653158,4.379368654643116,9.13964227064983,-9.634025358071142,99.37670995703941,45.06762730186155,2.380136808003343,8,-4.440010070800781,-6.830009460449219,-9.75,-15.044998168945312,12.319992065429688,4,0.09095856942734981,-2.0434944139267044,160.80999755859375,1.4533284505208333,160.02999877929688,1.0927558281991516,160.91000366210938,0.09095856942734981
10187,2020-08-10,167.66000366210938,167.8300018310547,164.7100067138672,165.7899932861328,84600.0,0.01532125419055319,1.8235164152311252,0.38398488537133296,74.00449229550838,62.6261775279121,-7.6923586776406125,-9.236399415120047,-10.583337028506207,-21.938565207829015,11.535430546958866,3.1199951171875,1.6772032208430971,8.599504089355463,2.722443266340207,14.47656491237072,5.660973677847835,11.538034500863091,-11.776663611326427,98.26532534686486,41.27338246450452,2.9385304115076343,8,-5.444999694824219,-8.035003662109375,-12.40999984741211,-17.574996948242188,11.509994506835938,0,0.04264579351253017,-1.0205288240104524,165.1300048828125,-2.0434944139267044,160.80999755859375,1.4533284505208333,160.02999877929688,0.04264579351253017
10188,2020-08-11,168.60000610351562,170.6300048828125,168.02999877929688,169.49000549316406,85500.0,0.0056065991940490445,-1.5615646539736467,-0.47593286170065197,73.67469129827569,63.8741774431537,-7.6303828857470535,-9.682018835931899,-11.293798113302984,-23.038983217426164,13.345072988466471,2.970001220703125,2.3582002076967115,8.910506439208973,1.833352543771241,15.987660334646705,5.371929491490107,12.449083386927839,-11.99986634591636,81.90732122603404,24.795254442638928,3.5385769477188633,8,-4.9850006103515625,-7.575004577636719,-12.96750259399414,-18.514999389648438,9.239990234375,1,0.04940679875866216,1.8235164152311252,167.66000366210938,-1.0205288240104524,165.1300048828125,-2.0434944139267044,160.80999755859375,0.04940679875866216
10189,2020-08-12,171.74000549316406,172.92999267578125,169.74000549316406,169.83999633789062,72600.0,0.018623957746007225,-2.0380962761126247,-2.1348432115486826,76.36290835725924,66.30777319297664,-9.81994514441422,-12.2829929675421,-14.134666905591558,-25.88574677632141,14.70352094862191,4.329986572265625,2.826269443539843,11.308505249023426,2.550578787189295,20.066431710857557,6.9295420181063605,15.687468479940492,-14.01747652554775,91.03249308351981,34.498965929655974,4.378963230917059,8,-6.9300079345703125,-9.565010070800781,-16.107501983642578,-21.654998779296875,7.67999267578125,2,0.023815047205488993,-1.5615646539736467,168.60000610351562,1.8235164152311252,167.66000366210938,-1.0205288240104524,165.1300048828125,0.023815047205488993
10190,2020-08-13,171.3000030517578,172.7899932861328,170.38999938964844,171.42999267578125,62300.0,-0.002562026478005186,-1.461536053836222,-0.06841526192789855,82.54177545429107,68.54556026204779,-8.213547373249014,-11.409616283415971,-13.451540566797945,-24.96750990857518,16.159343670175257,2.399993896484375,3.4975395847650645,10.222002410888678,0.2763992542637652,20.16760556751359,5.249200832576236,15.19480398920112,-12.056727713325017,87.13504451785471,25.88096137393469,4.972801578312451,8,-6.2550048828125,-9.125007629394531,-15.667499542236328,-21.214996337890625,4.3699951171875,3,0.013777002733843968,-2.0380962761126247,171.74000549316406,-1.5615646539736467,168.60000610351562,1.8235164152311252,167.66000366210938,0.013777002733843968
10191,2020-08-14,168.66000366210938,171.6699981689453,167.75,170.3699951171875,67800.0,-0.015411554831384122,-1.220962903407077,13.154830379152482,71.11014335789322,69.67944888708891,-4.464375740378642,-8.254829340821402,-10.615680963339202,-21.90368208888347,17.376374907094476,3.9199981689453125,3.67846288061196,6.986502838134754,-3.2887523244106376,17.261758000680146,1.8488752568620725,12.124130419407436,-8.048056589941723,48.05357292024392,-14.527475902711501,5.137627581272694,8,-3.1800079345703125,-5.885009765625,-13.02750015258789,-18.574996948242188,8.209991455078125,4,0.04725483841842015,-1.461536053836222,171.3000030517578,-2.0380962761126247,171.74000549316406,-1.5615646539736467,168.60000610351562,0.04725483841842015
10192,2020-08-17,169.55999755859375,171.2899932861328,168.6699981689453,169.17999267578125,46000.0,0.005336142991478887,-2.742866485013624,-0.2222261881391323,78.50938272707484,71.63310567183618,-4.323468415246083,-8.534670877800238,-11.622539450537602,-22.396976453920928,19.255550371678947,2.6299896240234375,4.246640931955284,7.2149971008300895,-3.2877080589207424,17.71770226058092,1.9636445209546594,12.46634968070552,-7.716245926064744,34.94208721676937,-31.081313647106903,5.2513525798754195,8,-3.3899993896484375,-6.785003662109375,-13.692497253417969,-19.474990844726562,7.2100067138671875,0,0.04653219806117259,-1.220962903407077,168.66000366210938,-1.461536053836222,171.3000030517578,-2.0380962761126247,171.74000549316406,0.04653219806117259
10193,2020-08-18,167.17999267578125,169.22000122070312,166.83999633789062,169.10000610351562,84200.0,-0.014036358322015552,1.2037044886195059,-5.052601991647928,68.17976705143961,73.13380876708834,-1.0734145524041878,-5.636368393427915,-9.434707603122604,-19.738618799679415,20.40326259239964,2.720001220703125,4.632328721331362,4.322492218017572,-6.067372174132032,14.712356610167177,-0.8724399780572298,9.517424414092375,-4.227616938927014,5.582866048296978,-61.352119351139706,5.194932196074802,8,-0.8849945068359375,-4.404998779296875,-10.377490997314453,-17.094985961914062,11.300003051757812,1,0.07171914115594413,-2.742866485013624,169.55999755859375,-1.220962903407077,168.66000366210938,-1.461536053836222,171.3000030517578,0.07171914115594413
10194,2020-08-19,167.25,167.75999450683594,165.72999572753906,167.75999450683594,65400.0,0.00041875420077630565,6.960865272417197,0.2656202813319558,70.62091484782233,74.09195032381056,-0.012919557812978155,-5.2593186564686505,-9.575920962121813,-19.47402932027677,21.915428545617427,2.029998779296875,5.0169644881918884,3.9374992370605355,-6.381129992223663,14.256128466344734,-1.2218153775815495,9.09681385170262,-3.299862569253065,21.529813004123767,-48.20183174444756,5.159314614642097,8,-0.6550064086914062,-3.9800033569335938,-10.447498321533203,-17.164993286132812,12.720001220703125,2,0.06331836375420408,1.2037044886195059,167.17999267578125,-2.742866485013624,169.55999755859375,-1.220962903407077,168.66000366210938,0.06331836375420408
10195,2020-08-20,167.08999633789062,168.49000549316406,164.1999969482422,166.35000610351562,96700.0,-0.0009566736150037336,1.4237277907568169,-1.450976872213745,69.76741380215837,73.8634987990803,1.2645659123884911,-4.6850341497212185,-9.495608399034694,-19.043066361165245,23.13657285998913,4.290008544921875,5.384956873073293,3.3619956970214844,-6.856924981181663,13.580916375224632,-1.7474646420801037,8.471456036123072,5.839996337890625,38.68807118315855,-32.01476808846055,5.109460339101578,8,1.4749984741210938,-3.8199996948242188,-10.819995880126953,-17.004989624023438,15.930007934570284,3,0.0737925794559291,6.960865272417197,167.25,1.2037044886195059,167.17999267578125,-2.742866485013624,169.55999755859375,0.0737925794559291
10196,2020-08-21,167.19000244140625,168.16000366210938,166.1999969482422,166.5399932861328,79900.0,0.0005985164025821277,-1.9473744593462823,0.8784023424612339,67.77389184809621,73.17120986047894,1.6623099577618632,-4.156199587072564,-9.408212228148898,-18.97735746480629,23.72500934963962,1.9600067138671875,6.030056433320027,2.927501678466797,-6.806354265152038,12.661357622085632,-1.9394262933426205,7.794429650276214,5.565390319824218,42.17217260303454,-26.132321871940093,4.866927971809421,8,1.3749923706054688,-3.9200057983398438,-11.15500259399414,-17.080001831054688,11.050003051757812,4,0.050720710590999474,1.4237277907568169,167.08999633789062,6.960865272417197,167.25,1.2037044886195059,167.17999267578125,0.050720710590999474
10197,2020-08-24,171.05999755859375,171.2100067138672,167.66000366210938,168.27000427246094,75000.0,0.02314728788010978,1.2977279797735386,4.292236906969647,71.92220991853199,72.97648970717408,-1.871483364730011,-7.458779954232568,-13.033267184188901,-22.504326480124234,24.586066249280307,4.0200042724609375,6.638989158015647,6.194496917724621,-3.6601588467689226,16.049152682218164,1.267169035477849,11.121824799971392,1.5242872863769605,97.86007209278027,30.421864034367715,4.927327882246765,8,-2.4950027465820312,-7.790000915527344,-15.292495727539062,-17.91999053955078,7.7400054931640625,0,0.03396467696431271,-1.9473744593462823,167.19000244140625,1.4237277907568169,167.08999633789062,6.960865272417197,167.25,0.03396467696431271
10198,2020-08-25,169.1999969482422,171.89999389648438,168.72000122070312,171.89999389648438,60600.0,-0.010873381485431488,1.355552792644125,-0.9677431704449123,69.00122361094863,72.15852473536181,0.09228054639422112,-4.8960330498595965,-11.113816530419598,-20.195904959160202,25.27758006311633,3.17999267578125,6.6270519793527285,3.7289962768554688,-5.587536017467414,13.045528571178352,-0.9292698703059727,8.38726242401691,3.216602138793945,64.9350906709312,-3.1101475482085448,4.658266147161438,8,-0.7050018310546875,-5.31500244140625,-13.4324951171875,-16.05998992919922,8.430007934570312,1,0.04473999681296914,1.2977279797735386,171.05999755859375,-1.9473744593462823,167.19000244140625,1.4237277907568169,167.08999633789062,0.04473999681296914
10199,2020-08-26,169.11000061035156,171.0,168.3800048828125,169.22000122070312,121900.0,-0.0005318932595380632,-2.3375902654265195,0.040741012845654345,67.70477129735413,70.50996871792437,-0.25705418373783573,-4.233950595619774,-10.90100364151482,-19.597413973015534,25.958244558368413,2.6199951171875,6.328019102446035,3.1379997253417855,-5.803853449225272,12.079852899908843,-1.3329268619417292,7.6089263126253,3.142266433908702,63.7663065987353,-3.236658046371957,4.470926587283523,8,-1.0600051879882812,-5.225006103515625,-13.180000305175781,-15.969993591308594,7.649993896484375,2,0.05540769371042109,1.355552792644125,169.1999969482422,1.2977279797735386,171.05999755859375,-1.9473744593462823,167.19000244140625,0.05540769371042109
10200,2020-08-27,172.86000061035156,184.25,170.0,172.47999572753906,153200.0,0.02217491565528662,-4.337082311793852,-3.4545706755444585,66.89985181567498,70.04215854656678,-4.20466258456247,-7.2108665085490316,-14.47950045892091,-22.93569620038079,27.55701030628057,15.139999389648438,6.066426302073722,6.162499999999994,-2.5264796526096234,14.851479652609612,1.8180101736951713,10.506989826304817,-8.660003662109375,36.8975209755479,-24.935920538470633,4.344489826304811,8,1.3649978637695312,-2.6650009155273438,-16.630001068115234,-18.644996643066406,5.8600006103515625,3,0.04113155493027221,-2.3375902654265195,169.11000061035156,1.355552792644125,169.1999969482422,1.2977279797735386,171.05999755859375,0.04113155493027221
10201,2020-08-28,174.5500030517578,175.77000427246094,171.08999633789062,173.63999938964844,107700.0,0.009776711994903486,1.7940294972352036,2.3947157083199486,65.63775533174166,68.6119777248631,-5.555528168048937,-8.056963556301127,-15.898099307979749,-24.101616174472355,29.242175341823106,4.6800079345703125,5.4415647402059335,7.054502105712885,-1.4284383417279685,15.537442553153738,2.8130318819924582,11.295972329433312,-9.949006042480477,41.5310482854783,-15.045701787198084,4.241470223720424,8,-0.32500457763671875,-4.355003356933594,-18.787506103515625,-19.544998168945312,1.489990234375,4,0.04852478414561556,-4.337082311793852,172.86000061035156,-2.3375902654265195,169.11000061035156,1.355552792644125,169.1999969482422,0.04852478414561556
10202,2020-08-31,177.72000122070312,179.00999450683594,172.08999633789062,173.86000061035156,167900.0,0.018160974583342426,1.1490720315791219,4.241741842449445,68.79635500005031,68.68048749693095,-8.321386301669236,-10.364316045717146,-18.71976815497186,-26.79994114848347,30.83356415797418,6.9199981689453125,4.787487452906618,9.339500427246094,0.4565873883742597,18.222413466117928,4.898043907810177,13.78095694668201,-12.726024151611341,58.85317713661572,5.254177099796728,4.441456519435923,8,-3.4950027465820312,-7.525001525878906,-20.920001983642578,-22.714996337890625,-1.3899993896484375,0,0.002925974954361976,1.7940294972352036,174.5500030517578,-4.337082311793852,172.86000061035156,-2.3375902654265195,169.11000061035156,0.002925974954361976
10203,2020-09-01,177.0500030517578,178.41000366210938,174.5500030517578,177.17999267578125,111200.0,-0.0037699649130278345,1.9806821060569462,-0.03367606307492222,62.18447791713059,67.74310561574299,-6.821439309946072,-8.878349363227954,-17.637568463092265,-25.69521957998444,32.32734308145757,3.8600006103515625,4.632091587989066,7.862502288818348,-1.09507195129666,16.820076528933356,3.38371516876083,12.341289408875866,-11.670905524047868,54.63138523310283,5.5292220621782775,4.47878712005751,9,-2.8250045776367188,-6.825004577636719,-20.00250244140625,-22.044998168945312,0.3499908447265625,1,0.009884213328640312,1.1490720315791219,177.72000122070312,1.7940294972352036,174.5500030517578,-4.337082311793852,172.86000061035156,0.009884213328640312
10204,2020-09-02,179.9199981689453,182.02999877929688,176.97999572753906,177.0,114700.0,0.016210082280250004,-2.4121564847128933,-22.463317290761825,67.79519959276297,67.52397070358795,-8.610698462928298,-10.732071995019908,-19.994518306231043,-28.043764027214422,33.916405184014636,5.0500030517578125,4.32092051489667,9.737997436523443,0.6457543403156762,18.83024053273121,5.19187588841956,14.284118984627327,-14.163482591789574,69.61402223821271,24.276705562221863,4.5461215481038835,9,-4.694999694824219,-9.4949951171875,-22.87249755859375,-24.914993286132812,-3.029998779296875,2,-0.012727841871043699,1.9806821060569462,177.0500030517578,1.1490720315791219,177.72000122070312,1.7940294972352036,174.5500030517578,-0.012727841871043699
10205,2020-09-03,177.82000732421875,180.66000366210938,176.7899932861328,179.24000549316406,53700.0,-0.011671803390941982,-1.2241271205391397,-0.48630104773600186,69.3412299309488,67.69811937946045,-5.396043078912953,-7.686484162498232,-17.375963432965534,-25.520731680615143,35.569218251957025,3.8700103759765625,4.439077419063523,6.787506103515625,-1.780671017206373,15.355683224237623,2.503417543154626,11.071594663876624,-11.693622058606138,61.51745415390452,15.841147563914085,4.284088560360999,9,-1.8650054931640625,-7.3950042724609375,-20.772506713867188,-22.665000915527344,1.8199920654296875,3,-0.005961156077617824,-2.4121564847128933,179.9199981689453,1.9806821060569462,177.0500030517578,1.1490720315791219,177.72000122070312,-0.005961156077617824
10206,2020-09-04,180.1499938964844,180.6499938964844,176.55999755859375,179.11000061035156,67300.0,0.013103061951951211,3.009813528008114,-0.7323905825211621,71.08722125803962,67.60534286162796,-6.363517056351043,-9.310889385051382,-19.199266336197894,-27.401051211351103,36.54323491868781,4.089996337890653,4.610243872536785,8.366493225097685,-0.6448924063409436,17.377878856536313,3.8608004093783563,12.872186040817013,-13.661136336184057,81.08647463725875,32.64569356112652,4.505692815719318,9,-3.8349914550781534,-9.679992675781278,-23.10249328613284,-24.994987487792997,-1.689987182617216,4,-0.007937789199165657,-1.2241271205391397,177.82000732421875,-2.4121564847128933,179.9199981689453,1.9806821060569462,177.0500030517578,-0.007937789199165657
10207,2020-09-08,174.80999755859375,177.94000244140625,174.42999267578125,177.94000244140625,81900.0,-0.029641945705305206,1.2428142428142428,-3.009639508781114,63.59104237130582,67.00421161277876,-0.4868392495601199,-3.591928542690596,-13.249126511848857,-21.739106205937247,36.86745178582685,5.720001220703153,4.743111164005683,2.668997192382818,-6.220078568342956,11.558072953108592,-1.775540687980083,7.113535072745719,-7.965917149499404,5.000060232013716,-46.843521740228475,4.44453788036289,9,1.5050048828125,-4.1049957275390625,-17.454998016357422,-19.654991149902344,2.660003662109375,1,0.007036186400762201,3.009813528008114,180.1499938964844,-1.2241271205391397,177.82000732421875,-2.4121564847128933,179.9199981689453,0.007036186400762201
10208,2020-09-09,176.92999267578125,179.25999450683594,175.67999267578125,175.67999267578125,64000.0,0.012127424900151507,-4.7280029296875,-0.39936039936039935,66.06906383267591,66.82246633892562,-1.558964688115168,-5.329089561460421,-14.871669913484823,-23.5640291750326,36.84225564300967,4.4499969482421875,5.059114483768212,4.37249298095702,-4.598228935514015,13.343214897428055,-0.11286797727851194,8.857853939192552,-9.7377938748688,32.89471042455539,-21.842202372577674,4.4853609582355185,9,0.19500732421875,-5.7899932861328125,-19.574993133544922,-21.774986267089844,0.0600128173828125,2,-0.0033911200450114087,1.2428142428142428,174.80999755859375,3.009813528008114,180.1499938964844,-1.2241271205391397,177.82000732421875,-0.0033911200450114087
10209,2020-09-10,175.8300018310547,177.9499969482422,175.64999389648438,176.52000427246094,70700.0,-0.006217096536833444,-3.380881797308687,-0.552001953125,64.0695735048844,66.50799097106001,0.6643688814797883,-4.118113560231052,-13.383783100334142,-22.175241158050255,36.49725957192388,2.3000030517578125,4.9174482544900115,3.068002319335932,-6.010084257949671,12.146088896621535,-1.4710409693068698,7.607045607978733,-8.296647006160498,22.472017438585322,-32.87827622300105,4.539043288642796,9,0.7299957275390625,-4.0,-17.91500473022461,-20.67499542236328,-1.220001220703125,3,0.008929034004891978,-4.7280029296875,176.92999267578125,1.2428142428142428,174.80999755859375,3.009813528008114,180.1499938964844,0.008929034004891978
10210,2020-09-11,173.66000366210938,176.8000030517578,172.83999633789062,175.8000030517578,80900.0,-0.012341455646632693,-1.0952338663125134,3.101437417072092,59.76458223179396,65.85541618217694,3.307612224358195,-1.857478597736872,-10.839882967822803,-19.606378708990007,35.80097345739297,3.9600067138671875,4.953558174491462,0.7800041198730412,-8.279400568462592,9.839408808208674,-3.749698224294775,5.3097064640408576,-5.79231593371307,10.499456857274557,-44.59617896212452,4.52970234416781,9,3.399993896484375,-1.7050018310546875,-14.810005187988281,-18.50499725341797,0.839996337890625,4,0.01859953736856812,-3.380881797308687,175.8300018310547,-4.7280029296875,176.92999267578125,1.2428142428142428,174.80999755859375,0.01859953736856812
10211,2020-09-14,176.6300048828125,177.00999450683594,171.50999450683594,173.97000122070312,73300.0,0.017102390637292908,2.2163903414059574,-1.2429927199868802,58.641042466180146,64.72704812285802,0.7416834591289216,-4.426733447484423,-13.479514490954983,-22.151884690044653,35.82948226394292,5.5,5.170115062828643,3.3515052795410156,-5.627112502507799,12.33012306158983,-1.137803611483406,7.840814170565437,-8.434670908984117,66.06465001260081,15.701851817205025,4.48930889102441,9,0.13999176025390625,-4.375007629394531,-18.217506408691406,-19.775001525878906,-0.7400054931640625,0,0.017041241146049657,-1.0952338663125134,173.66000366210938,-3.380881797308687,175.8300018310547,-4.7280029296875,176.92999267578125,0.017041241146049657
10212,2020-09-15,177.4499969482422,184.97000122070312,176.92999267578125,184.97000122070312,155000.0,0.004642427915765079,1.1382989300591886,-2.827065383247479,63.22541759944891,64.84270808756006,-0.13481356556377477,-4.875277049509748,-13.988903286096729,-22.498545454425596,36.23752143803511,8.339996337890625,5.204390885802297,3.7769973754882926,-5.207029622010339,12.761024372986924,-0.715016123261023,8.269010874237608,-8.933569653890373,44.13075392664222,-4.207452652247262,4.492013498749316,9,0.7900009155273438,-2.8649978637695312,-17.955001831054688,-19.974990844726562,1.6300048828125,1,0.005691799284277321,2.2163903414059574,176.6300048828125,-1.0952338663125134,173.66000366210938,-3.380881797308687,175.8300018310547,0.005691799284277321
10213,2020-09-16,179.1699981689453,181.2700042724609,177.63999938964844,177.91000366210938,95300.0,0.009692878277167916,-3.033331920484858,-0.16755236582114355,65.3260420812241,64.56835725294462,-1.7013877209638224,-5.956345406963862,-15.36643031791209,-23.76697320504843,37.27794259618713,3.8200073242187216,5.232341510896788,4.897498321533192,-3.8595182769264227,13.654514919992806,0.5189900223033703,9.276006620763013,-9.995427917539445,56.90935989071719,10.088022147913385,4.378508299229809,9,-0.9300003051757812,-4.584999084472656,-18.249996185302734,-21.694992065429688,3.220001220703125,2,-0.009488178632670485,1.1382989300591886,177.4499969482422,2.2163903414059574,176.6300048828125,-1.0952338663125134,173.66000366210938,-0.009488178632670485
10214,2020-09-17,177.83999633789062,179.1199951171875,176.97000122070312,177.19000244140625,88100.0,-0.007423128004949708,-2.944956183330067,0.5158704208295489,58.19079642481945,63.329420196708035,-0.7794275385624303,-3.997228747372162,-13.641740510486443,-22.048264316913617,38.65756183338246,2.1999969482421875,4.85669780364438,3.03799667358399,-5.1962001789892724,11.272193526157253,-1.079101752702627,7.155095099870607,-8.033608847712856,47.02822194385086,-1.005103065136936,4.117098426286631,9,0.40000152587890625,-3.2549972534179688,-15.51999282836914,-19.154991149902344,5.160003662109375,3,-0.004779525766024029,-3.033331920484858,179.1699981689453,1.1382989300591886,177.4499969482422,2.2163903414059574,176.6300048828125,-0.004779525766024029
10215,2020-09-18,179.4199981689453,181.3500061035156,176.91000366210938,179.3300018310547,282300.0,0.008884400942365867,1.2480955544911099,0.13845720456359453,58.038962622198966,61.87961368161463,-2.3564039897037787,-4.855056368526675,-14.687724270931255,-23.250695360781037,40.683985296631796,4.440002441406222,4.799482576251677,4.001498413085926,-3.6254476848294246,11.628444511001277,0.18802536412826498,7.814971462043587,-9.00706612954653,58.76671409056642,9.501485965311886,3.8134730489576727,9,-1.1800003051757812,-4.834999084472656,-15.927501678466797,-19.584999084472656,-0.2899932861328125,4,-0.02680859217301168,-2.944956183330067,177.83999633789062,-3.033331920484858,179.1699981689453,1.1382989300591886,177.4499969482422,-0.02680859217301168
10216,2020-09-21,175.6699981689453,178.33999633789062,173.80999755859375,177.1999969482422,97200.0,-0.02090068018208835,1.377953638883104,-17.000678195998642,46.679613838810184,60.0005660668929,0.7725170710138229,-0.460808432330964,-10.543301366333452,-19.190435898527824,42.4934005152781,5.6100006103515625,4.211974864532635,-0.172501373291027,-6.74306610474008,6.398063358158026,-3.4577837390155537,3.1127809924334997,-4.674783362294363,16.666666666666664,-30.08923741784654,3.2852823657245223,9,2.5699996948242188,-1.0849990844726562,-12.060001373291016,-15.834999084472656,1.55999755859375,0,-0.006660204822340199,1.2480955544911099,179.4199981689453,-2.944956183330067,177.83999633789062,-3.033331920484858,179.1699981689453,-0.006660204822340199
10217,2020-09-22,176.8699951171875,178.97000122070312,174.89999389648438,175.83999633789062,90400.0,0.0068309726233850565,-1.7972523727124954,-0.6732023536451581,49.713362687922746,58.183265939698096,-0.11682474965007827,-1.2682406182950103,-11.243625299265375,-19.922988342169248,43.782197987453856,4.07000732421875,3.742344305182428,0.7369956970214844,-5.445562836205994,6.919554230248963,-2.354283569592269,3.828274963635238,-5.315788853974453,40.58347600487325,-4.9624078474843,3.09127926661374,9,1.3700027465820312,-2.2849960327148438,-12.742500305175781,-17.034996032714844,-9.569992065429688,1,-0.005540768669608176,1.377953638883104,175.6699981689453,1.2480955544911099,179.4199981689453,-2.944956183330067,177.83999633789062,-0.005540768669608176
10218,2020-09-23,176.77000427246094,178.75999450683594,175.27999877929688,177.69000244140625,127200.0,-0.0005653352602871253,1.2745201681468443,-0.8932031643506859,44.49877737580292,56.008733036466815,-0.04684067073543474,-0.6029595437040598,-10.70445519406411,-19.35793519160228,45.00350729235889,3.4799957275390625,2.9676894698931733,0.2585044860839787,-4.993826203417598,5.510835175585555,-2.3676608586668237,2.884669830834781,-4.679166210948296,39.2573389835312,-3.110077333712354,2.6261653447507904,9,1.4699935913085938,-2.1850051879882812,-12.297508239746094,-16.93500518798828,-10.960006713867188,2,0.013067814124353871,-1.7972523727124954,176.8699951171875,1.377953638883104,175.6699981689453,1.2480955544911099,179.4199981689453,0.013067814124353871
10219,2020-09-24,178.47999572753906,180.9199981689453,175.8300018310547,177.19000244140625,78100.0,0.009673538574126228,-1.5386550177131573,-1.4021694060670393,51.1685370066887,55.05361690034401,-1.4990394365827342,-1.6600959204129424,-11.974711249656195,-20.586922262072278,46.51796816469034,5.089996337890625,2.795444656393215,1.4999961853027344,-2.4931845738966274,5.493176944502096,-0.4965941942969323,3.496586564902401,-5.873991139658813,61.93624504697054,21.082746774357524,1.9965903795996742,9,-0.23999786376953125,-3.8949966430664062,-13.944999694824219,-18.644996643066406,-12.339996337890625,3,0.021907237537579505,1.2745201681468443,176.77000427246094,-1.7972523727124954,176.8699951171875,1.377953638883104,175.6699981689453,0.021907237537579505
10220,2020-09-25,179.97000122070312,181.3300018310547,178.17999267578125,178.27999877929688,81000.0,0.008348305293768954,-2.3333171865917457,1.3100862303497711,49.671545773086976,54.05700615666699,-2.2348625816809147,-2.7301003506004236,-13.04599074133995,-21.704843811324082,46.16411305126661,3.1500091552734375,2.3737596098191034,2.6345016479492074,-1.0698117166180623,6.338815012516477,0.7823449656655725,4.486658330232842,-6.869436767509967,81.91489577563101,44.24416481446094,1.8521566822836302,9,-0.5800018310546875,-5.385002136230469,-15.037506103515625,-20.13500213623047,-10.360000610351562,4,0.016836132459548514,-1.5386550177131573,178.47999572753906,1.2745201681468443,176.77000427246094,-1.7972523727124954,176.8699951171875,0.016836132459548514
10221,2020-09-28,183.0200042724609,184.2100067138672,181.0399932861328,181.5200042724609,93200.0,0.016947285831361736,-1.5772236695199702,0.8875726822926072,66.348101338898,54.40397101660578,-4.786470429379932,-5.389330510689234,-15.5809679918342,-24.34799706785148,45.92885872325789,4.2400054931640625,2.1688232021097065,5.261004638671835,1.0023475753934576,9.519661701950213,3.131676107032632,7.390333170311038,-9.444662348567363,87.21803648664786,43.538651593851384,2.1293285316391937,9,-4.01000213623044,-7.435005187988253,-17.102508544921847,-23.185005187988253,-6.210006713867159,0,-0.021254503873015862,-2.3333171865917457,179.97000122070312,-1.5386550177131573,178.47999572753906,1.2745201681468443,176.77000427246094,-0.021254503873015862
10222,2020-09-29,178.24000549316406,183.17999267578125,178.05999755859375,183.17999267578125,89800.0,-0.026117356943019643,1.0728778953936253,-3.2933247884114585,52.35868573183738,52.963153644451694,0.1311698618829098,-0.5990926384022828,-10.310881344706871,-19.14745046402416,45.01416534687597,5.1199951171875,2.174276026290414,0.4550056457519531,-3.8089950814071187,4.719006372911025,-1.676994717827597,2.5870060093315033,-4.208877197398124,33.14674225997331,-11.405385587607313,2.132000363579541,9,0.7699966430664062,-1.9250030517578125,-12.322509765625,-18.405006408691406,-8.70001220703125,1,-0.005666571670206455,-1.5772236695199702,183.0200042724609,-2.3333171865917457,179.97000122070312,-1.5386550177131573,178.47999572753906,-0.005666571670206455
10223,2020-09-30,178.8000030517578,181.3699951171875,177.7100067138672,178.36000061035156,107000.0,0.003141817444654471,-3.2069068331696364,-0.08906955122364069,55.45355003855328,52.6590151570888,-0.5440427870194071,-1.0764526813307214,-10.389969208090776,-19.388589593815368,44.01286290503404,3.6599884033203125,2.044757458299273,0.9275032043456974,-3.344805962245772,5.199812370937167,-1.2086513789500373,3.063657787641432,-4.331319838994375,35.441521362292235,-11.411866849622768,2.1361545832957343,9,0.20999908447265625,-2.125,-12.88250732421875,-18.965003967285156,-10.410003662109375,2,-0.06431767228030227,1.0728778953936253,178.24000549316406,-1.5772236695199702,183.0200042724609,-2.3333171865917457,179.97000122070312,-0.06431767228030227
10224,2020-10-01,177.6300048828125,178.6999969482422,175.07000732421875,178.6999969482422,73100.0,-0.006543613808589366,5.785077649273419,-2.431786655569427,57.567678568104405,52.6066502621894,0.6627285509216279,-0.09150291237477859,-8.782071811839273,-17.911282938957925,42.335519444419525,3.7299957275390625,1.6578504553172593,-0.12799530029298012,-4.290593745839658,4.034603145253698,-2.209294523066319,1.9533039224803588,-2.7412689497314773,28.008727894370438,-22.474774219296904,2.0812992227733353,10,1.3799972534179688,-0.9550018310546875,-11.440010070800781,-17.795005798339844,-9.020004272460938,3,-0.06654285311773056,-3.2069068331696364,178.8000030517578,1.0728778953936253,178.24000549316406,-1.5772236695199702,183.0200042724609,-0.06654285311773056
10225,2020-10-02,176.75999450683594,177.75999450683594,174.94000244140625,175.75999450683594,78600.0,-0.004897879592755339,-1.1363704671298276,-0.934586369664732,50.26935283862291,53.005510151057486,1.2468573969857175,0.7325820464968729,-7.495553319382566,-16.70796077825426,40.6178945834774,2.8199920654296875,0.9853362033884991,-0.9450050354003849,-5.13120571772464,3.2411956469238703,-3.0381053765625268,1.148095305761757,8.210006713867188,19.63313081566173,-27.68648013914536,2.093100341162132,10,2.7950057983398438,0.725006103515625,-10.792499542236328,-16.92499542236328,-8.67999267578125,4,-0.06008144063829324,5.785077649273419,177.6300048828125,-3.2069068331696364,178.8000030517578,1.0728778953936253,178.24000549316406,-0.06008144063829324
10226,2020-10-05,178.72000122070312,179.22000122070312,177.58999633789062,178.16000366210938,55600.0,0.01108851988446613,1.0897531202316209,0.55999755859375,52.512869128884525,53.31656642227546,-0.26262616043771914,-1.4124670146873086,-8.934186551664709,-18.32993365492098,38.98172347123352,2.4600067138671875,0.7529131916718086,1.086501312255848,-2.9707287199506993,5.143731344462395,-0.9421137038474399,3.115116328359136,6.049400024414069,45.87382596071228,-1.77276731909771,2.028615016103276,10,0.8550033569335938,-0.69000244140625,-6.510002136230469,-13.224998474121094,-6.4799957275390625,0,-0.05097359304010707,-1.1363704671298276,176.75999450683594,5.785077649273419,177.6300048828125,-3.2069068331696364,178.8000030517578,-0.05097359304010707
10227,2020-10-06,176.0399932861328,179.61000061035156,174.97999572753906,179.49000549316406,81600.0,-0.014995568018493555,1.5094860810162596,-6.160762942779291,44.03354256228875,53.26487366521833,2.5560617278188147,1.4381484595112397,-5.833792272852122,-15.289395528777789,37.72370562504279,4.6300048828125,0.3261416070418477,-1.6550064086914062,-5.566709555023806,2.2566967376409934,-3.610857981857606,0.3008451644747936,8.532819982910155,17.107186589336397,-28.154578418042913,1.9558515731661996,10,3.5350112915039062,2.2000045776367188,-3.8299942016601562,-10.544990539550781,-3.6199951171875,1,0.004374030344396651,1.0897531202316209,178.72000122070312,-1.1363704671298276,176.75999450683594,5.785077649273419,177.6300048828125,0.004374030344396651
10228,2020-10-07,176.3300018310547,177.2100067138672,174.82000732421875,177.2100067138672,126800.0,0.0016474014768366185,4.431786655569427,0.25507297655904465,47.00279189001079,52.80201309669856,2.4552733602787384,1.1603786027750402,-5.629802545796082,-15.244344046600673,36.222239419493484,2.3899993896484375,0.6121227522414472,-1.3349983215331918,-5.280461702419615,2.6104650593532313,-3.3077300119764175,0.637733368910034,8.050155221435546,31.523937856184915,-12.95611703936082,1.972731690443216,10,3.1850051879882812,1.9099960327148438,-4.120002746582031,-10.834999084472656,-2.4799957275390625,2,-0.03850739224416,1.5094860810162596,176.0399932861328,1.0897531202316209,178.72000122070312,-1.1363704671298276,176.75999450683594,-0.03850739224416
10229,2020-10-08,177.39999389648438,180.1300048828125,177.0,177.7100067138672,73600.0,0.0060681225787933,-4.639645336449241,0.35228533777222915,45.90761016403192,52.38379802902578,1.358872116657011,0.22560397578814673,-6.247653605926871,-16.014520186625532,34.851830124545685,3.8000030517578125,0.7368903451299502,-0.343505859375,-4.196638606649572,3.5096268878995716,-2.270072233012286,1.5830605142622858,6.597757166874999,48.58734008436878,5.6701316031821065,1.926566373637283,10,2.1150131225585938,0.8400039672851562,-5.174995422363281,-11.904991149902344,-2.4799957275390625,3,-0.05078914778369947,4.431786655569427,176.3300018310547,1.5094860810162596,176.0399932861328,1.0897531202316209,178.72000122070312,-0.05078914778369947
10230,2020-10-09,176.88999938964844,179.19000244140625,175.72999572753906,178.4600067138672,67100.0,-0.002874828209596947,1.2838337345271789,5.064330363734803,52.84515177653848,50.883470299874716,1.5489067851421794,1.043489123597766,-5.2582663596597,-15.163755695325023,34.231680147499596,3.4600067138671875,1.0575641913459322,-1.015000152587902,-4.388375184589393,2.3583748794135886,-2.7016876685886473,0.6716873634128433,6.740641924145308,38.982919343900505,-6.9551175736268505,1.6866875160007386,10,2.1100006103515625,1.3499984741210938,-4.064998626708984,-11.394996643066406,2.7299957275390625,4,-0.04680874446190664,-4.639645336449241,177.39999389648438,4.431786655569427,176.3300018310547,1.5094860810162596,176.0399932861328,-0.04680874446190664
10231,2020-10-12,179.63999938964844,180.67999267578125,176.97000122070312,177.10000610351562,59700.0,0.0155463848125319,-1.6499910082233884,-1.6178225712397465,56.024366269256845,51.29076813736577,-1.9343895827715016,-1.5488582535526803,-7.494771126410683,-17.549862654843082,34.101753756979605,3.7899932861328125,1.093495447779219,1.5845001220703239,-1.817820773047032,4.98682101718768,-0.11666032548833982,3.2856605696289876,3.638216564562299,82.25262993438184,34.16513791769822,1.7011604475586777,10,-1.5449981689453125,-1.4000015258789062,-6.4499969482421875,-14.144996643066406,0.25,0,-0.06435091069845489,1.2838337345271789,176.88999938964844,-4.639645336449241,177.39999389648438,4.431786655569427,176.3300018310547,-0.06435091069845489
10232,2020-10-13,178.4600067138672,180.7700042724609,176.27999877929688,179.32000732421875,61400.0,-0.0065686521921088925,1.3883042834243255,-0.3385838124245319,53.51059810377749,51.07488458905734,-0.8045107877656505,-0.30495360577120323,-5.850508158993421,-15.974335713499158,32.80967091656494,4.490005493164034,1.0374183722451278,0.35400695800780113,-3.04044603187441,3.7484599478900122,-1.3432195369333044,2.0512334529489067,4.479880895143879,61.17649170767765,11.477491900706447,1.6972264949411104,10,-0.6650009155273438,-0.22000885009765625,-5.0675048828125,-12.965003967285156,-0.19000244140625,1,-0.03485375426818138,-1.6499910082233884,179.63999938964844,1.2838337345271789,176.88999938964844,-4.639645336449241,177.39999389648438,-0.03485375426818138
10233,2020-10-14,177.47000122070312,180.25999450683597,176.60000610351562,178.5,51300.0,-0.005547492188271552,-1.6426013859662858,1.1976721491811715,47.837272841928886,49.99372839726007,-0.025709920179508572,0.5809477540731223,-4.426855806942854,-14.583032667043312,31.447762313922713,3.659988403320341,0.16841973106886599,-0.5509986877441406,-3.9182990201185532,2.816301644630272,-2.234648853931361,1.13265147844308,5.145091176916253,34.52385998268271,-13.064284588597445,1.6836501661872083,10,0.32500457763671875,0.7699966430664062,-3.9599990844726562,-11.974998474121094,-3.9499969482421875,2,-0.028455530608114343,1.3883042834243255,178.4600067138672,-1.6499910082233884,179.63999938964844,1.2838337345271789,176.88999938964844,-0.028455530608114343
10234,2020-10-15,176.99000549316406,177.72999572753906,174.5399932861328,175.3699951171875,65100.0,-0.0027046583886711772,1.0580721693632145,-1.572827471778614,43.33036217406894,49.22272943453184,0.39555118886664786,1.0477162247549359,-3.481480425995187,-13.788435631321619,30.00209312888159,3.19000244140625,0.03209637487748296,-0.988494873046875,-4.3867279349692865,2.4097381888755365,-2.687611404008095,0.710621657914345,5.313283501519294,39.32596928653671,-3.758137982948689,1.6991165309612064,10,0.6649932861328125,1.2499923706054688,-2.8575057983398438,-11.495002746582031,-3.9900054931640625,3,-0.017741111318117397,-1.6426013859662858,177.47000122070312,1.3883042834243255,178.4600067138672,-1.6499910082233884,179.63999938964844,-0.017741111318117397
10235,2020-10-16,174.61000061035156,178.0500030517578,174.14999389648438,176.41000366210938,77000.0,-0.013447114576785713,-1.867636416674614,-1.1111058783637409,30.59529660617143,46.78744359867483,2.7250781612810044,3.2136576325521844,-0.6793021732404441,-11.22566575832667,28.160506965290573,3.9000091552734375,-0.3269038306427774,-3.127999877929682,-6.768850374121087,0.512850618261723,-4.94842512602537,-1.3075746298339936,7.227490641818747,6.9487310100980135,-29.29062922862036,1.8204252480956968,10,2.8499984741210938,3.6299972534179688,-0.41500091552734375,-8.645004272460938,-2.0,4,0.0017753711557766394,1.0580721693632145,176.99000549316406,-1.6426013859662858,177.47000122070312,1.3883042834243255,178.4600067138672,0.0017753711557766394
10236,2020-10-19,174.5,176.85000610351562,172.4499969482422,174.72000122070312,90000.0,-0.000629978867001002,-1.0370378219528391,0.12222269317170348,38.99999371697484,46.228160393639946,2.4289501322122646,3.4061455062949904,-0.27897016456836354,-10.892884041610017,26.98207617029077,4.4000091552734375,-0.6898129305120619,-3.1795005798339844,-6.993728304047238,0.6347271443792692,-5.086614441940611,-1.2723867177273576,6.722491463715443,24.63943806624371,-11.495776850892273,1.9071138621066244,10,2.1100006103515625,3.7399978637695312,0.00749969482421875,-6.665000915527344,0.600006103515625,0,0.029340946230300924,-1.867636416674614,174.61000061035156,1.0580721693632145,176.99000549316406,-1.6426013859662858,177.47000122070312,0.029340946230300924
10237,2020-10-20,175.88999938964844,177.3699951171875,174.64999389648438,175.8699951171875,86600.0,0.007965612548128664,-1.21137707094077,-0.09092800665834373,41.839593738339836,45.65447171012096,1.1347697487541666,2.043746846210297,-1.4380621380760488,-12.049438660905821,25.698108858089064,2.8699951171875,-0.7293975715911074,-1.7405014038085938,-5.623082699587201,2.1420798919700133,-3.6817920516978973,0.20078924408070975,4.455242622519677,44.04613977914785,7.50000990850468,1.9412906478893064,10,0.720001220703125,2.8199996948242188,-1.37750244140625,-8.055000305175781,-4.600006103515625,1,0.022741486235035024,-1.0370378219528391,174.5,-1.867636416674614,174.61000061035156,1.0580721693632145,176.99000549316406,0.022741486235035024
10238,2020-10-21,179.0800018310547,179.5800018310547,176.11000061035156,176.11000061035156,77500.0,0.018136349152741982,-1.3367001983128,148.46834477498092,53.65238132941192,46.51500183960762,-1.814987632987794,-1.016436303514638,-4.3856319700905715,-14.995455195182558,24.539531198282425,3.69000244140625,-0.9177767823910301,1.334001159667963,-2.5781223119434458,5.246124631279372,-0.6220605761377556,3.2900628954736817,-6.6300048828125,92.98738208152854,53.07440891354851,1.956061735805706,10,-2.470001220703125,-0.75,-2.6675033569335938,-10.885002136230469,-8.330001831054688,2,-0.004523104480185891,-1.21137707094077,175.88999938964844,-1.0370378219528391,174.5,-1.867636416674614,174.61000061035156,-0.004523104480185891
10239,2020-10-22,182.38999938964844,182.38999938964844,178.5,179.99000549316406,102000.0,0.018483345570413867,2.241674402044683,0.8080784208957984,62.628987717672125,47.602094721955815,-4.853066727954001,-4.23565090363752,-7.510963075813493,-18.025691210360606,23.224264351865305,3.8899993896484375,-0.543125002349683,4.448498535156261,0.024617369619534202,8.872379700692989,2.236557952387898,6.660439117924625,-9.797402343750008,100.0,55.14559846310925,2.2119405827683636,10,-4.970001220703125,-4.05999755859375,-5.977500915527344,-14.194999694824219,-13.05999755859375,3,-0.04863202558731361,-1.3367001983128,179.0800018310547,-1.21137707094077,175.88999938964844,-1.0370378219528391,174.5,-0.04863202558731361
10240,2020-10-23,183.0,183.30999755859372,181.38999938964844,183.1499938964844,63100.0,0.0033444849629522544,7.170183754302536,-0.06249761580815751,60.21967115637415,48.06823970941329,-5.034667380864647,-4.855981297870528,-7.911216786696485,-18.377804880519818,21.846830516055604,1.919998168945284,-0.2415150692474981,4.906999206542963,0.008546240629556223,9.80545217245637,2.4577727235862596,7.3562256894996665,-10.015506860351564,97.14551067061417,50.254640883119826,2.4492264829567016,10,-5.120002746582031,-4.6699981689453125,-6.587501525878906,-14.805000305175781,-11.990005493164062,4,-0.05464480874316935,2.241674402044683,182.38999938964844,-1.3367001983128,179.0800018310547,-1.21137707094077,175.88999938964844,-0.05464480874316935
10241,2020-10-26,179.1300048828125,182.6100006103516,177.52000427246094,181.5200042724609,94700.0,-0.021147514301571024,1.2275733808793867,15.933977619528836,56.98150258806559,48.45389576322308,-1.3908896963410484,-1.3621982654413216,-3.7870118326966633,-14.280506497208137,19.595038791353037,5.4799957275390625,-0.058357394556537656,1.231504058837885,-3.121810621849363,5.584818739525133,-0.9451532815057533,3.408161399181523,-5.525981478027347,51.732206603211914,1.0295394475833817,2.1766573403436262,10,-1.2500076293945312,-0.8000030517578125,-2.7175064086914062,-10.935005187988281,-11.69000244140625,0,-0.03639816945645902,7.170183754302536,183.0,2.241674402044683,182.38999938964844,-1.3367001983128,179.0800018310547,-0.03639816945645902
10242,2020-10-27,177.22999572753906,180.13999938964844,176.9499969482422,178.47999572753906,82400.0,-0.01060687268175109,-2.524869330635643,0.5230126858667886,51.895522886907514,48.90481243488737,0.3534643669757145,0.48302893242566824,-1.6786437890739307,-12.31905159366147,18.111379277293807,3.19000244140625,-0.07390835054090417,-0.6180046081543082,-4.978066751765368,3.742057535456752,-2.7980356799598383,1.5620264636512218,-3.043613873525402,15.555494331993305,-36.02104489852998,2.180031071805526,10,0.6500015258789062,1.100006103515625,-0.8174972534179688,-9.034996032714844,-8.289993286132812,1,-0.012018223073807066,1.2275733808793867,179.1300048828125,7.170183754302536,183.0,2.241674402044683,182.38999938964844,-0.012018223073807066
10243,2020-10-28,167.3000030517578,175.32000732421875,166.97000122070312,175.32000732421875,121400.0,-0.05602884903888916,1.0822946771207709,6.41600341796875,34.50921214543783,47.92468465392835,9.71027147206172,10.021082128106855,8.425342711132657,-2.412195298511847,17.02656057406003,10.259994506835938,-0.6587917048373697,-9.972997283935541,-16.36443253230931,-3.581562035561774,-13.168714908122439,-6.777279659748643,16.00999450683591,2.0195955019246283,-47.872291608342,3.195717624186885,10,7.839996337890625,8.290000915527344,9.112495422363281,1.4949951171875,4.3600006103515625,2,0.02384931357795983,-2.524869330635643,177.22999572753906,1.2275733808793867,179.1300048828125,7.170183754302536,183.0,0.02384931357795983
10244,2020-10-29,165.80999755859375,167.0399932861328,163.6699981689453,166.44000244140625,143900.0,-0.008906189276655874,2.683081797715334,0.07855418294174837,33.502082747345284,48.24766089183656,10.55789102257026,11.151923595882124,10.073358519858516,-0.8927520039416663,16.843252807187834,3.6300048828125,-1.1839320360085992,-10.872002410888683,-19.058344866481406,-2.685659955295961,-14.96517363868503,-6.778831183092336,17.173200073242157,10.896127577154408,-38.70779328474824,4.093171227796357,10,7.680000305175781,8.1300048828125,10.602500915527344,2.9850006103515625,7.82000732421875,3,0.029793151885552316,1.0822946771207709,167.3000030517578,-2.524869330635643,177.22999572753906,1.2275733808793867,179.1300048828125,0.029793151885552316
10245,2020-10-30,166.13999938964844,167.0500030517578,163.3000030517578,165.55999755859375,268700.0,0.001990240853468883,2.1249880791165197,-0.9206306917264097,28.337614869384595,47.0629521309932,9.945996788043715,10.525133332556209,9.913617670322964,-1.1936527892971185,16.706998409596707,3.75,-1.511441444756258,-10.011000823974598,-19.456862536236144,-0.5651391117130515,-14.733931680105371,-5.288069967843825,16.070670263671843,14.707388384037909,-29.49575011372612,4.722930856130773,10,7.165000915527344,7.6150054931640625,10.272499084472656,2.654998779296875,9.550003051757812,4,0.019200688895662843,2.683081797715334,165.80999755859375,1.0822946771207709,167.3000030517578,-2.524869330635643,177.22999572753906,0.019200688895662843
10246,2020-11-02,169.61000061035156,170.77000427246094,166.66000366210938,168.02000427246094,71000.0,0.020886007183405164,1.102300133465498,2.7413643419010287,36.771296152688194,46.499807954809675,6.380366712093178,6.680133828528255,6.654485572227685,-4.4815524974356435,15.970783557370805,4.6300048828125,-1.6342899676086518,-6.085499572753918,-15.88185491697456,3.7108557714667256,-10.983677244864253,-1.1873219006435818,11.46602904687498,37.47030243941335,-4.396385493514806,4.898177672110328,11,3.6949996948242188,4.1450042724609375,7.377498626708984,-0.31999969482421875,4.30999755859375,0,0.008254194277733662,2.1249880791165197,166.13999938964844,2.683081797715334,165.80999755859375,1.0822946771207709,167.3000030517578,0.008254194277733662
10247,2020-11-03,176.80999755859375,177.9600067138672,171.1199951171875,171.67999267578125,141700.0,0.04245030907571823,-1.1888037109375,3.2264255964376884,49.16792284270522,46.00153478962005,-0.7547774064838393,-0.4840352903204632,-0.37139059254343465,-11.451420373208975,15.574823766580485,8.350006103515625,-1.067487607213252,1.0759971618652457,-8.732103992595086,10.884098316325577,-3.828053415364934,5.980047739095426,3.1994705023046777,92.15546474762635,47.32094949421821,4.904050577230167,11,-3.5049972534179688,-3.5049972534179688,0.4875030517578125,-7.519996643066406,-4.989990234375,1,-0.05299471323210858,1.102300133465498,169.61000061035156,2.1249880791165197,166.13999938964844,2.683081797715334,165.80999755859375,-0.05299471323210858
10248,2020-11-04,169.5399932861328,172.47999572753906,162.52999877929688,163.11000061035156,172200.0,-0.04111760857895885,-1.6218713436184458,1.2534086853063653,41.98061329475439,43.70727096485142,5.60957064098443,6.58901885084299,7.051808924851741,-4.074893379682493,15.545324360886609,14.279998779296875,-0.9411630063025314,-5.854506683349598,-16.03859979896751,4.329586432268314,-10.946553241158568,-0.7624601255406276,9.466906874217187,45.43091965060061,-0.09624262877515832,5.092046557808957,11,3.3800048828125,3.3800048828125,8.122509002685547,-0.24999237060546875,3.07000732421875,2,-0.0035389339889494442,-1.1888037109375,176.80999755859375,1.102300133465498,169.61000061035156,2.1249880791165197,166.13999938964844,-0.0035389339889494442
10249,2020-11-05,168.38999938964844,171.77999877929688,167.11000061035156,169.72000122070312,113800.0,-0.006783024312992159,-1.4010277129464372,-0.2068434441712783,43.122510998677924,41.80758650288518,5.101274163544787,7.409274226593283,8.347694885647655,-2.7926867621387714,14.936296914274838,4.6699981689453125,-1.0103218793222482,-6.5540008544921875,-17.15322473096424,4.045223021979865,-11.8536127927282,-1.2543889162561754,9.57000732421875,37.97794942945212,-11.915690619324245,5.299611938236024,11,4.180000305175781,4.529998779296875,9.452503204345703,0.9000015258789062,4.9799957275390625,3,0.01941923085880104,-1.6218713436184458,169.5399932861328,-1.1888037109375,176.80999755859375,1.102300133465498,169.61000061035156,0.01941923085880104
10250,2020-11-06,168.61000061035156,170.66000366210938,166.97999572753906,168.52999877929688,111200.0,0.0013064981382537866,-1.3144646241692857,-0.06015166985991763,43.503199700277406,40.30999729313093,2.9339232710798626,6.890426436797952,8.15825793686497,-2.87657631462514,14.66998871518439,3.6800079345703125,-1.6292240488309346,-5.919999694824213,-16.841119426496704,5.0011200368482776,-11.380559560660458,-0.45943982898796776,8.115605468750005,39.40375051546596,-13.11908877276386,5.460559865836247,11,2.7249984741210938,4.30999755859375,9.232501983642578,1.2949981689453125,3.470001220703125,4,0.029772873817027534,-1.4010277129464372,168.38999938964844,-1.6218713436184458,169.5399932861328,-1.1888037109375,176.80999755859375,0.029772873817027534
10251,2020-11-09,168.0800018310547,181.3800048828125,168.07000732421875,176.91000366210938,193800.0,-0.003143341304657654,-2.0079121644571574,-110.37249666221629,41.218802176513336,39.123694991976016,1.9351425133408497,6.861781413113249,8.658810359674646,-2.174164059694988,13.891004507740718,13.30999755859375,-2.864266875117721,-5.871998596191418,-16.877693575699652,5.133696383316817,-11.374846085945535,-0.3691511064373003,-5.5500030517578125,29.442977478520326,-23.154408649744873,5.502847489754124,11,3.875,4.839996337890625,10.439998626708984,1.8249969482421875,3.3899993896484375,0,0.04527606215759539,-1.3144646241692857,168.61000061035156,-1.4010277129464372,168.38999938964844,-1.6218713436184458,169.5399932861328,0.04527606215759539
10252,2020-11-10,172.24000549316406,173.74000549316406,169.35000610351562,169.52000427246094,131100.0,0.02475014050922475,-1.869282936072604,-0.30804084446925173,42.473595983285186,40.008626529514615,-3.3605240365137377,2.331431989131005,4.414898676151154,-6.1187289297201914,13.276577237088752,5.660003662109375,-4.0856277116666035,-1.4009948730468693,-12.220272644732233,9.418282898638495,-6.810633758889537,4.0086440127957985,-9.333006591796874,51.51195527759654,3.8574199111420597,5.409638885842682,11,-0.285003662109375,0.67999267578125,6.562496185302734,-1.6850051879882812,0.220001220703125,1,0.009753789028112525,-2.0079121644571574,168.0800018310547,-1.3144646241692857,168.61000061035156,-1.4010277129464372,168.38999938964844,0.009753789028112525
10253,2020-11-11,172.4199981689453,174.08999633789062,170.67999267578125,173.41000366210938,88200.0,0.0010450108571808947,1.902142082605562,-0.3639724444344714,38.21791326400339,40.53260769803218,-3.059620031057676,1.8484799364658215,4.172958856046989,-6.048114690175822,12.64717913026926,3.410003662109375,-5.04785590828817,-0.9685020446777344,-11.646311172515993,9.709307083160525,-6.307406608596864,4.370402519241395,-9.143539147949213,37.77777071352808,-3.1209375679627342,5.338904563919125,11,-0.464996337890625,0.5,6.4875030517578125,-1.8649978637695312,-1.4199981689453125,2,-0.003479821662790261,-1.869282936072604,172.24000549316406,-2.0079121644571574,168.0800018310547,-1.3144646241692857,168.61000061035156,-0.003479821662790261
10254,2020-11-12,173.85000610351562,174.00999450683594,171.19000244140625,171.94000244140625,108600.0,0.008293747533677065,1.5291630172980075,-1.9292859234598727,39.39254247553924,41.76093298760491,-3.6087111124504077,0.18041980685782733,2.6038207022278357,-7.1874361607430615,12.61086297274848,2.8199920654296875,-5.780034867832967,0.6185058593750057,-9.927865973825448,11.164877692575459,-4.654680057225221,5.891691775975232,-10.211476165283187,47.70837505655815,13.3493018918889,5.273185916600225,11,-1.8950042724609375,-0.9300079345703125,5.027496337890625,-3.2950057983398438,-2.790008544921875,3,-0.007132616909002132,1.902142082605562,172.4199981689453,-1.869282936072604,172.24000549316406,-2.0079121644571574,168.0800018310547,-0.007132616909002132
10255,2020-11-13,174.9199981689453,175.75999450683594,171.97999572753906,174.8000030517578,78500.0,0.00615468523361784,3.2000271269200775,0.06282454822886542,44.78055229019923,42.650850336217246,-3.690366950087906,-0.9119114120690028,1.4719625942675805,-7.947988317423636,12.78485609566187,3.779998779296875,-5.069074750349387,1.6729980468749943,-8.882811145151095,12.228807238901084,-3.6049065491380645,6.950902642888053,-10.92663873182127,51.465004516877535,18.506107561448324,5.277904596013047,11,-2.964996337890625,-2.0,3.9575042724609375,-4.334999084472656,-5.1999969482421875,4,-0.00886121122789374,1.5291630172980075,173.85000610351562,1.902142082605562,172.4199981689453,-1.869282936072604,172.24000549316406,-0.00886121122789374
10256,2020-11-16,179.6199951171875,179.6300048828125,175.86000061035156,177.08999633789062,91000.0,0.026869408858001043,1.9568448641079956,21.08418107833164,52.77069321194225,43.05115815502137,-7.62273491843834,-5.490146641756098,-3.311675488388829,-12.332663154348495,13.66359495968576,4.7100067138671875,-3.995720879148621,6.116995239257818,-4.808625066691263,17.0426155452069,0.6541850862832916,11.579805392232345,-15.278902771149689,99.90262872749402,62.06787999564671,5.462810152974534,11,-7.6649932861328125,-6.6999969482421875,-0.9999961853027344,-8.834991455078125,-7.470001220703125,0,-0.0419774718355469,3.2000271269200775,174.9199981689453,1.5291630172980075,173.85000610351562,1.902142082605562,172.4199981689453,-0.0419774718355469
10257,2020-11-17,179.88999938964844,180.47999572753903,177.64999389648438,178.14999389648438,98700.0,0.0015031971929670984,-1.0656906258875212,0.6877495386174204,68.80788150390474,46.03196573381586,-8.280699246889668,-5.7393767638531585,-3.4917575404201955,-12.205772095094943,14.49506365521388,2.830001831054659,-2.6878272141823345,6.186999511718739,-5.064195481423695,17.438194504861173,0.5614020151475074,11.81259700828997,-15.20812879287513,93.9796310799641,49.48236432050266,5.625597496571223,11,-5.709999084472656,-6.970001220703125,-1.7224998474121094,-9.104995727539062,-5.589996337890625,1,-0.046806371657755586,1.9568448641079956,179.6199951171875,3.2000271269200775,174.9199981689453,1.5291630172980075,173.85000610351562,-0.046806371657755586
10258,2020-11-18,178.27000427246094,180.38999938964844,177.67999267578125,179.77000427246094,123200.0,-0.009005476250397493,-1.0223755679294912,-0.8620662439820052,68.54168170974778,48.85631803504584,-5.914048198397694,-4.409240069203179,-1.8671549215312098,-10.268519623075747,14.813395016602293,2.7100067138671875,-1.8790863223272538,4.607504272460943,-6.567770795470352,15.782779340392239,-0.9801332615047045,10.19514180642659,-13.254170989966838,76.21105433545404,26.328981856688742,5.587637533965643,11,-4.090003967285156,-5.350006103515625,-0.25250244140625,-7.44000244140625,-0.6699981689453125,2,-0.032590999154933464,-1.0656906258875212,179.88999938964844,1.9568448641079956,179.6199951171875,3.2000271269200775,174.9199981689453,-0.032590999154933464
10259,2020-11-19,173.52000427246094,177.35000610351562,172.25999450683594,177.35000610351562,96400.0,-0.026644976082124794,1.657968231455401,2.5533345540364585,59.705427426818396,50.656565560217054,-0.4021175338791636,-0.37716732060425784,2.8678135799328004,-5.278673477897996,14.131334262353565,6.010009765625,-2.218716785773182,0.3010040283203068,-10.09261131730375,10.694619373944363,-4.895803644491707,5.497811701132321,-8.17688755796047,18.117747587316238,-34.71773585769486,5.196807672812025,11,1.2050018310546875,-0.600006103515625,4.49749755859375,-2.4550018310546875,5.4799957275390625,3,-0.014522845841474452,-1.0223755679294912,178.27000427246094,-1.0656906258875212,179.88999938964844,1.9568448641079956,179.6199951171875,-0.014522845841474452
10260,2020-11-20,173.0,173.64999389648438,170.1999969482422,171.8699951171875,132500.0,-0.0029967972548250454,1.839512219626755,-0.2950402983231276,54.83319098465114,52.16927542778792,0.900827212405062,-0.6795936199881112,3.4363901715974237,-4.517815081970724,13.08809489081823,3.4499969482421875,-1.6035960487174634,0.2809997558593693,-9.038017525271528,9.600017036990266,-4.378508884706065,4.9405083964248035,-7.336145522133279,27.23738700627874,-26.403969756901606,4.659508640565447,11,1.9150009155273438,-0.0800018310546875,4.947498321533203,-1.5,7.3000030517578125,4,-0.011213886944544837,1.657968231455401,173.52000427246094,-1.0223755679294912,178.27000427246094,-1.0656906258875212,179.88999938964844,-0.011213886944544837
10261,2020-11-23,172.61000061035156,173.25999450683594,168.89999389648438,172.67999267578125,196700.0,-0.0022543317320719014,6.089456512300115,-0.061939613265636816,42.56900607813949,52.179876549438404,2.236136450429001,-0.8465021942265594,3.77568484445203,-3.929256871724334,13.127684168814122,4.3600006103515625,-0.935916834282807,0.2170005798339787,-8.600383831430264,9.034384991098221,-4.191691625798143,4.6256927854661,-6.631823124385932,32.03804945797055,-16.04036935369026,4.408692205632126,11,2.0799942016601562,0.30999755859375,5.239997863769531,-0.4199981689453125,11.119995117187472,0,-0.01674294293163403,1.839512219626755,173.0,1.657968231455401,173.52000427246094,-1.0223755679294912,178.27000427246094,-0.01674294293163403
10262,2020-11-24,175.10000610351562,176.77999877929688,171.0399932861328,174.38999938964844,252700.0,0.014425615458892205,1.8206470189066888,-10.144102899498582,61.839893162462594,54.80454098260054,0.217341666130892,-3.6936377245719427,1.2364284549470312,-6.222091604061518,13.479663151093927,5.7400054931640625,-0.1820721479195413,2.8135055541992244,-5.807146320436061,11.43415742883451,-1.4968203831184042,7.123831491516853,-8.813792069613044,53.96004563026471,5.3176060384547625,4.310325937317637,11,-0.41001129150390625,-2.1800079345703125,2.324993133544922,-2.785003662109375,2.4499969482421875,1,-0.01684758483267701,6.089456512300115,172.61000061035156,1.839512219626755,173.0,1.657968231455401,173.52000427246094,-0.01684758483267701
10263,2020-11-25,171.2899932861328,177.67999267578125,170.5,175.36000061035156,604600.0,-0.021759067301976076,-1.541593073312484,-5.732350476026735,55.54703953973821,56.599485100844866,4.302679222421261,0.4538930503663323,4.896452983738271,-2.2323469619642538,12.835395608298846,7.17999267578125,0.7088485717678452,-1.1960067749023438,-9.509991852199875,7.117978302395187,-5.352999313551095,2.9609857637464074,-4.701903435252035,27.220953552795763,-21.82984759821504,4.156992538648761,11,3.4000015258789062,1.6300048828125,6.370006561279297,1.3250045776367188,6.720001220703125,2,0.017572595502393984,1.8206470189066888,175.10000610351562,6.089456512300115,172.61000061035156,1.839512219626755,173.0,0.017572595502393984
10264,2020-11-27,170.75,171.27999877929688,167.66000366210938,170.61000061035156,91600.0,-0.003152509237540624,5.033340538890937,-0.0343978225334793,54.04383757870875,57.62873902179037,4.868687008363395,1.4576913229481647,5.319967272611393,-1.4839188951873155,11.446974849569402,3.6299896240234375,1.2664641814510844,-1.9830001831054744,-9.736514265249156,5.770513899038207,-5.859757224177315,1.8937568579663662,-3.866071848480601,30.83832061766184,-18.6300199759463,3.876757041071838,11,3.3199996948242188,2.1699981689453125,6.720001220703125,3.8349990844726562,11.25,4,0.040117166052800135,-1.541593073312484,171.2899932861328,1.8206470189066888,175.10000610351562,6.089456512300115,172.61000061035156,0.040117166052800135
10265,2020-11-30,169.3300018310547,170.8000030517578,166.67999267578125,169.42999267578125,166200.0,-0.00831624110656115,1.9014039103173708,-0.7142234332425068,52.2851914461535,57.57479438114717,6.048410908924893,3.298021351471391,6.55364842254545,0.19425792591184177,9.894736071855633,4.1200103759765625,2.0022862860941473,-3.5624984741210994,-10.862961191932413,3.7379642436902145,-7.212729833026771,0.08773288478457175,12.050003051757812,24.090992320667613,-26.7574712846255,3.6502313589056574,11,4.249992370605469,3.589996337890625,8.544998168945312,5.254997253417969,12.860000610351562,0,0.0571074119434154,5.033340538890937,170.75,-1.541593073312484,171.2899932861328,1.8206470189066888,175.10000610351562,0.0571074119434154
10266,2020-12-01,171.00999450683594,171.94000244140625,166.82000732421875,170.07000732421875,179900.0,0.009921411785357659,2.657135383458401,-9.400732488936365,47.52711856087564,55.21026516525505,3.373399685217123,1.821689401340052,4.823911140227409,-1.2681769922995443,9.225387332006528,5.1199951171875,2.6498278663505346,-1.9525054931640682,-9.146517845347233,5.241506859019097,-5.549511669255651,1.6445006829275144,10.076010131835943,39.36365300958807,-10.929924630001302,3.5970061760915804,12,2.5250015258789062,1.5600051879882812,7.095005035400391,3.5750045776367188,9.029998779296875,1,0.05432436023235199,1.9014039103173708,169.3300018310547,5.033340538890937,170.75,-1.541593073312484,171.2899932861328,0.05432436023235199
10267,2020-12-02,167.44000244140625,171.0500030517578,165.7100067138672,170.17999267578125,127200.0,-0.020875926437662007,1.383921090455787,-2.914922974530461,41.18896550681489,52.17107447604029,5.5782505114338505,4.905204808495796,8.262963946449815,2.5420174632629937,9.550498372639154,5.339996337890625,2.8324042123794015,-5.053997802734386,-12.411564857456312,2.3035692519875397,-8.73278133009535,-1.3752142753734233,13.357881958007823,14.452779920072917,-35.878017808910684,3.6787835273609635,12,4.254997253417969,4.5149993896484375,10.664997100830078,7.144996643066406,6.7700042724609375,2,0.09728853946853766,2.657135383458401,171.00999450683594,1.9014039103173708,169.3300018310547,5.033340538890937,170.75,0.09728853946853766
10268,2020-12-03,168.94000244140625,169.3800048828125,165.35000610351562,167.22000122070312,94900.0,0.008958432740855393,2.099991783748254,-0.6277399091152098,41.33426404988813,50.12983410082581,2.9229942924675356,3.539418088158527,6.649978631384158,1.2588917626119382,8.9353974622463,4.029998779296875,2.248301135412703,-3.523998260498047,-10.936963579602406,3.888967058606312,-7.2304809200502405,0.1824843990541467,11.254366850585939,54.47645421666103,3.6563878260272844,3.7064826595521847,12,2.5749969482421875,3.0149993896484375,9.164997100830078,5.644996643066406,4.0699920654296875,3,0.05096484246434052,1.383921090455787,167.44000244140625,2.657135383458401,171.00999450683594,1.9014039103173708,169.3300018310547,0.05096484246434052
10269,2020-12-04,171.66000366210938,172.02999877929688,168.3000030517578,168.3000030517578,124200.0,0.01610039766423288,-1.220235148795873,1.953487340536896,44.56305041457801,48.988707370817686,-0.09900595501213161,1.1351584660866365,3.7911426653952844,-1.240267658816606,8.388617649093508,3.7299957275390625,0.991198307664007,-0.9674972534179744,-8.142549625224632,6.207555118388683,-4.555023439321303,2.6200289324853543,7.6437038385742255,94.46114486728494,41.916520877483165,3.5875261859033274,12,-0.1450042724609375,0.2949981689453125,3.704998016357422,2.9249954223632812,0.44000244140625,4,0.036991673711167516,2.099991783748254,168.94000244140625,1.383921090455787,167.44000244140625,2.657135383458401,171.00999450683594,0.036991673711167516
10270,2020-12-07,173.6300048828125,174.16000366210938,169.72999572753906,171.24000549316406,228400.0,0.01147618069833456,1.5681228134578216,0.7113092129463535,39.00919223050459,48.59317249885825,-2.2017840521467917,-0.4632232113445127,1.6543011344882927,-2.999201317800697,7.9312370187034045,4.4300079345703125,-0.1822637245788883,0.7515037536621207,-6.178844789465614,7.681852296789856,-2.713670517901761,4.2166780252260025,4.836480534041016,93.98412115585792,45.47068328251429,3.465174271563874,12,-2.1150054931640625,-1.6750030517578125,0.08499526977539062,0.6899948120117188,0.5800018310546875,0,0.04820592571449067,-1.220235148795873,171.66000366210938,2.099991783748254,168.94000244140625,1.383921090455787,167.44000244140625,0.04820592571449067
10271,2020-12-08,175.69000244140625,181.2899932861328,172.97000122070312,172.97000122070312,306700.0,0.011864294768545891,-5.117638479058443,1.1380761152006946,42.76859862387129,46.47413977234811,-4.223034913269515,-2.0278348151121577,-0.6503650262078793,-4.808143026827935,8.431767096396667,8.319992065429688,-0.6902789064026535,2.4310012817382756,-4.220070029900057,9.082072593376608,-0.8945343740808767,5.756536937557428,-10.339996337890625,64.86828514621742,21.192838261029948,3.3255356558191647,12,-2.3700027465820312,-3.7350006103515625,-2.1599998474121094,-1.5550003051757812,-1.4199981689453125,1,0.036996982808784384,1.5681228134578216,173.6300048828125,-1.220235148795873,171.66000366210938,2.099991783748254,168.94000244140625,0.036996982808784384
10272,2020-12-09,173.9199981689453,176.64999389648438,169.67999267578125,176.4499969482422,100800.0,-0.010074587329186535,3.7576919070930113,-0.9301461925972467,42.54880825678673,45.029891852020164,-2.948034790380177,-0.1322994909944839,1.0034557268043045,-2.784927070483434,8.716740700130442,6.970001220703125,-0.9741528792459349,0.5769973754882756,-6.062311508531337,7.216306259507888,-2.742657066521531,3.896651817498082,-8.251192321777353,53.76410888695947,13.617436781255826,3.3196544420098015,12,-0.5999984741210938,-1.964996337890625,-0.3899955749511719,0.21500396728515625,-0.529998779296875,2,0.03518856475172316,-5.117638479058443,175.69000244140625,1.5681228134578216,173.6300048828125,-1.220235148795873,171.66000366210938,0.03518856475172316
10273,2020-12-10,171.82000732421875,174.52000427246094,170.19000244140625,173.94000244140625,63100.0,-0.012074464505724247,1.6402460015444877,0.8379431383665248,46.797292052951576,44.224720126936035,-0.8548518142845296,2.0242196200569538,2.942412365396251,-0.45413875522987723,8.96487213022604,4.3300018310546875,-0.8173126026104569,-1.4929939270019474,-8.15524552181111,5.169257667807216,-4.824119724406529,1.8381318704026341,-5.838777728271481,27.097820775461873,-15.18121965347552,3.3311257974045834,12,1.4999923706054688,0.1349945068359375,1.4849929809570312,2.3149948120117188,3.17999267578125,3,0.013909901570069216,3.7576919070930113,173.9199981689453,-5.117638479058443,175.69000244140625,1.5681228134578216,173.6300048828125,0.013909901570069216
10274,2020-12-11,172.61000061035156,174.16000366210938,171.13999938964844,171.2100067138672,71700.0,0.004597795672550031,-2.9220617085785627,-0.6603760004606437,49.27266011352182,43.8899944233103,-1.5122911813115252,1.1979864450159141,2.0349627963043133,-1.025877637843621,9.226412891130083,3.0200042724609375,-1.4560434741119934,-0.6410003662109318,-7.305289130616615,6.023288398194751,-3.973144748413773,2.6911440159919096,-6.322595740600576,25.236931787565076,-18.162187457221002,3.3321443822028383,12,0.7099990844726562,0.7550048828125,0.30999755859375,1.1399993896484375,1.850006103515625,4,0.002317327472741937,1.6402460015444877,171.82000732421875,3.7576919070930113,173.9199981689453,-5.117638479058443,175.69000244140625,0.002317327472741937
10275,2020-12-14,173.3699951171875,176.0399932861328,172.72000122070312,174.33999633789062,90500.0,0.004402957558360399,-1.925117298307409,-0.6928610354223433,51.39807788501107,44.320101014880905,-1.8315538239110083,0.3329881164000881,1.191968840822227,-1.571042030027428,9.331892471396783,3.42999267578125,-1.6524030960243863,0.19649429321287926,-6.421965059988054,6.814953646413812,-3.1127353833875873,3.5057239698133458,-6.782538479108865,31.78296509404329,-12.514036651381517,3.309229676600469,12,-0.04999542236328125,-0.0049896240234375,-0.6249961853027344,0.3800048828125,1.0900115966796875,0,-0.007325310315740907,-2.9220617085785627,172.61000061035156,1.6402460015444877,171.82000732421875,3.7576919070930113,173.9199981689453,-0.007325310315740907
10276,2020-12-15,172.0800018310547,175.8000030517578,171.19000244140625,174.17999267578125,102500.0,-0.007440695174853351,-1.3762953291463313,2.164936290703162,44.187820791801826,44.653307157657224,-0.4177490253746612,1.0847570492894363,2.319075032991293,-0.035133799919861985,8.746911487782581,4.6100006103515625,-1.7941036521328897,-0.7164993286132812,-6.607882803605747,5.174884146379185,-3.6621910661095285,2.229192408882966,-5.198494460014956,34.43341083133021,-8.28431845223021,2.9456917374962357,12,1.2399978637695312,1.285003662109375,0.047496795654296875,1.6699981689453125,5.75,1,0.012377991981332714,-1.925117298307409,173.3699951171875,-2.9220617085785627,172.61000061035156,1.6402460015444877,171.82000732421875,0.012377991981332714
10277,2020-12-16,171.47000122070312,174.32000732421875,170.1300048828125,172.8800048828125,78800.0,-0.003544866363672239,-1.0489027838920766,0.671433242506812,50.39510163727547,45.66006688958915,0.9208626309929286,1.0873586092510834,2.842139794311038,0.7798133358905943,7.926018722806613,4.19000244140625,-1.781300362310418,-0.9055000305175724,-5.777805502874486,3.966805441839341,-3.341652766696029,1.5306527056608843,-4.300324131361521,22.67341738162797,-21.095564555377422,2.4361527361784594,12,3.3249969482421875,1.8499984741210938,0.967498779296875,2.279998779296875,7.8000030517578125,2,0.0163294047461624,-1.3762953291463313,172.0800018310547,-1.925117298307409,173.3699951171875,-2.9220617085785627,172.61000061035156,0.0163294047461624
10278,2020-12-17,172.4600067138672,173.3699951171875,170.08999633789062,171.22999572753906,108900.0,0.005773636706806862,1.1508274799383642,-0.8723459515615869,53.68060541290424,46.67312855606984,0.5394031189946418,-0.3797025492969226,1.7655607009718892,0.03308917196960692,7.057505668696826,3.279998779296875,-1.7045411228616558,0.3750053405761662,-3.6338305489918525,4.383841230144185,-1.6294126042078574,2.3794232853601898,-5.007923300589766,39.832127589187024,-5.3423019775470095,2.004417944784014,12,3.0249862670898438,0.8599929809570312,-0.0225067138671875,1.2899932861328125,6.9399871826171875,3,0.005392512116297432,-1.0489027838920766,171.47000122070312,-1.3762953291463313,172.0800018310547,-1.925117298307409,173.3699951171875,0.005392512116297432
10279,2020-12-18,171.0,173.7100067138672,170.9499969482422,172.0,233300.0,-0.008465769784466781,-4.018171729782217,-0.8130008683786131,53.588311242927155,48.293030668561244,2.1187521908653366,0.929487075453352,3.0857491292136103,1.6984228899231937,7.266275215934806,2.760009765625,-1.1323232995402464,-0.9590011596679631,-4.936215424976581,3.0182131056406547,-2.9476082923222577,1.0296059729863316,-3.27115838926548,15.294187039511309,-31.20266612185366,1.9886071326543078,12,4.484992980957031,2.3199996948242188,1.4375,2.75,5.4600067138671875,4,0.023391812865497075,1.1508274799383642,172.4600067138672,-1.0489027838920766,171.47000122070312,-1.3762953291463313,172.0800018310547,0.023391812865497075
10280,2020-12-21,171.05999755859375,171.30999755859375,166.77999877929688,169.07000732421875,96300.0,0.0003508629157529253,2.638567506618296,-1.989990234375,50.11548060299411,49.10935088846377,1.8504564887248591,0.7554285744050162,2.9001888743740665,1.8580012727164785,7.525030550896114,4.529998779296875,-0.62817460546907,-0.8020034790039006,-4.76692749495777,3.1629205369499687,-2.7844654869808494,1.1804585289730483,10.229995727539062,47.45007485599736,0.048816402617489985,1.9824620079769413,12,0.654998779296875,2.2600021362304688,1.37750244140625,2.69000244140625,3.5200042724609375,0,0.01987612068162714,-4.018171729782217,171.0,1.1508274799383642,172.4600067138672,-1.0489027838920766,171.47000122070312,0.01987612068162714
10281,2020-12-22,169.72000122070312,171.60000610351562,169.2100067138672,171.60000610351562,129800.0,-0.007833487413862694,1.5425459385754172,-0.9447307078886026,55.87023889218894,50.589509847952904,2.5195039022583217,1.9687510777591797,4.007808527682016,3.40817875722027,7.882786983955091,2.3899993896484375,-0.4371020002136845,-1.997499847412115,-6.057160493833749,2.0621607990095185,-4.027330170622918,0.03233047579868753,11.279792175292982,38.99203063087129,-12.057446332813221,2.0298303232108097,12,1.6899948120117188,3.5999984741210938,2.717498779296875,4.029998779296875,4.3300018310546875,1,0.027928384745886214,2.638567506618296,171.05999755859375,-4.018171729782217,171.0,1.1508274799383642,172.4600067138672,0.027928384745886214
10282,2020-12-23,172.14999389648438,172.99000549316406,169.52999877929688,170.66000366210938,92400.0,0.014317656483052277,1.1829602888086643,-0.7925459385754172,57.886966354142295,51.821695881418535,-0.2100575705501626,-0.7310628296527852,1.4069253014509115,1.1817981680638923,7.9245877238751925,3.4600067138671875,-0.16038386772510194,0.5799934387206918,-3.164324159439758,4.3243110368811415,-1.2921653603595473,2.452152237800931,8.565403607177757,77.48901830832406,25.762933732176904,1.8721587990802262,12,-0.7399978637695312,1.1700057983398438,0.287506103515625,1.600006103515625,5.4000091552734375,2,0.032994528817617885,1.5425459385754172,169.72000122070312,2.638567506618296,171.05999755859375,-4.018171729782217,171.0,0.032994528817617885
10283,2020-12-24,174.3000030517578,174.50999450683594,172.1199951171875,173.25999450683594,33600.0,0.012489161960506756,2.2739909282832715,0.6979968867769949,56.67341149933541,52.64400159095338,-2.2029476826345444,-2.7868928371734683,-0.860598784022585,-0.7642403447323716,7.931035121485537,2.3899993896484375,-0.10319847217371603,2.5795021057128906,-1.3545889755137352,6.5135931869395165,0.6124565650995635,4.546547646326218,6.136686477417015,97.2834208131577,48.85780359030724,1.9670455406133165,12,-2.8900070190429688,-0.9800033569335938,-0.7500038146972656,-0.5500030517578125,4.7299957275390625,3,0.028514062729117162,1.1829602888086643,172.14999389648438,1.5425459385754172,169.72000122070312,2.638567506618296,171.05999755859375,0.028514062729117162
10284,2020-12-28,177.60000610351562,178.27000427246094,174.58999633789062,175.97999572753906,101800.0,0.018932891531722396,1.4864862078386696,1.5576894861938437,59.403135896561096,53.53345248112561,-5.275450429372427,-5.847186283738267,-4.2267192810999745,-3.824961478166557,8.726684542639683,3.970001220703125,0.1735685640069562,5.537004852294928,0.8399357852539708,10.234073919335884,3.188470318774449,7.885539385815406,2.563549610661653,94.16886119555012,49.37842494215165,2.3485345335204757,12,-5.075004577636719,-4.280006408691406,-4.050006866455078,-3.850006103515625,3.1899871826171875,0,0.010135066053542863,2.2739909282832715,174.3000030517578,1.1829602888086643,172.14999389648438,1.5425459385754172,169.72000122070312,0.010135066053542863
10285,2020-12-29,179.0,179.6699981689453,176.9199981689453,178.52999877929688,91500.0,0.007882848245333918,2.0386781318496037,0.29012235209901194,58.09291081248461,55.078462483423685,-6.473612512295205,-6.836072234963268,-5.601199360377308,-4.987557679334515,9.744580597994073,2.75,0.5001031972496435,6.453498840332031,1.0095471558681481,11.897450524795914,3.731522998100104,9.175474682563959,0.8958845754796698,93.59465854419948,49.222970145739986,2.7219758422319402,12,-5.775001525878906,-5.680000305175781,-5.177497863769531,-5.25,1.5399932861328125,1,-0.014189906626440263,1.4864862078386696,177.60000610351562,2.2739909282832715,174.3000030517578,1.1829602888086643,172.14999389648438,-0.014189906626440263
10286,2020-12-30,180.3000030517578,180.91000366210938,179.2100067138672,179.24000549316406,86300.0,0.0072625868813285255,-2.035722070844687,2.255308096876826,65.96599379261468,56.80856161179472,-7.24709685414885,-7.804549163201386,-6.856510215248136,-6.109171672586626,10.766869240133126,1.910003662109375,0.7488341106602547,7.28900146484375,0.894684527760262,13.683318401927238,4.091842996302006,10.486159933385494,-13.520004272460938,94.63971574148566,49.33050673239897,3.197158468541751,12,-6.4550018310546875,-6.980003356933594,-6.382503509521484,-6.5500030517578125,3.9499969482421875,2,-0.03172490917296944,2.0386781318496037,179.0,1.4864862078386696,177.60000610351562,2.2739909282832715,174.3000030517578,-0.03172490917296944
10287,2020-12-31,183.72999572753903,184.19000244140625,178.82000732421875,180.4199981689453,136300.0,0.01902380819592442,1.5389981891507767,3.1226463983416557,77.94462293717967,59.50456355893643,-9.784015614389034,-10.489357204036224,-10.24584311394105,-9.379415875603314,12.151949608106108,5.3699951171875,0.9833828387058645,9.90449447631832,2.437976468279004,17.371012484357635,6.171235472298662,13.637753480337977,-16.667396850585902,96.18884478268541,46.56939245937263,3.733259004019661,12,-8.244995117187472,-8.959991455078097,-9.924999237060518,-9.979995727539034,1.7300109863281534,3,-0.052685968001306094,-2.035722070844687,180.3000030517578,2.0386781318496037,179.0,1.4864862078386696,177.60000610351562,-0.052685968001306094
10288,2021-01-04,177.5500030517578,184.6499938964844,175.07000732421875,183.6000061035156,102800.0,-0.0336362750747885,1.3509231123517786,-1.8277968320702251,59.25094724570098,60.13374533702242,-3.135844953455006,-3.8274890357547804,-4.199003446393078,-3.0889984437160933,13.20131514017852,9.579986572265653,1.4355470093562133,3.29400177001952,-3.976768008191158,10.564771548230198,-0.3413831190858332,6.929386659124873,-9.802308032226563,29.42353312341109,-22.31846532809213,3.635384889105343,1,-1.8350067138671875,-2.5500030517578125,-3.745006561279297,-3.8000030517578125,7.9199981689453125,0,0.0,1.5389981891507767,183.72999572753903,-2.035722070844687,180.3000030517578,2.0386781318496037,179.0,0.0
10289,2021-01-05,178.00999450683594,179.17999267578125,176.11000061035156,177.64999389648438,115000.0,0.002590771316089757,1.2740707669528164,-0.059504203100685535,58.787884742874766,61.09734579700916,-2.7903307594405646,-3.9920369912062483,-4.896255535523721,-3.4849060981263733,14.016396405189335,3.0699920654296875,1.7869094113559925,3.4364936828613395,-3.911138729990057,10.784126095712736,-0.2373225235643588,7.110309889287038,-9.2481615546875,30.688844503483313,-22.603861291848997,3.6738162064257005,1,-1.0799942016601562,-3.0099945068359375,-4.204998016357422,-4.2599945068359375,6.6200103759765625,1,0.005730039345750226,1.3509231123517786,177.5500030517578,1.5389981891507767,183.72999572753903,-2.035722070844687,180.3000030517578,0.005730039345750226
10290,2021-01-06,182.0,184.83999633789062,179.19000244140625,179.19000244140625,161600.0,0.022414502647551293,-3.0213514628901583,7.8055355402026025,67.04467575587401,62.33894989297416,-5.660569694774722,-7.718567120069963,-9.101714402156858,-7.379949927507312,14.794323904564369,6.8300018310546875,2.10968782724413,7.007999420166016,-1.034014589962652,15.050013430294683,2.9869924151016676,11.029006425230364,-12.2848773911914,70.93142751832775,14.62305594689893,4.021007005064337,1,-4.81500244140625,-6.904998779296875,-8.505001068115234,-8.629997253417969,2.8500061035155966,2,-0.006648388537731753,1.2740707669528164,178.00999450683594,1.3509231123517786,177.5500030517578,1.5389981891507767,183.72999572753903,-0.006648388537731753
10291,2021-01-07,182.19000244140625,183.83999633789062,179.3800048828125,182.55999755859372,82100.0,0.0010439694582760062,2.044370378085616,-0.131670974608474,68.68898876978379,63.53917460582322,-4.353499193501875,-7.796361209864813,-9.384643956651814,-7.430768517754927,14.488969692231452,4.459991455078125,2.6057101669776443,6.873001861572277,-1.789232851445405,15.535236574589959,2.54188450506345,11.204119218081104,-11.264889934271082,72.87618345551832,11.804570119976262,4.331117356508839,1,-3.7100067138671875,-7.095001220703125,-8.940006256103516,-8.819999694824219,-2.0,3,-0.009056529629303256,-3.0213514628901583,182.0,1.2740707669528164,178.00999450683594,1.3509231123517786,177.5500030517578,-0.009056529629303256
10292,2021-01-08,180.0399932861328,181.88999938964844,179.02000427246094,181.88999938964844,84900.0,-0.011800917319625737,2.1026871876082547,5.0000824810297475,62.70105144523866,64.20891237759025,-1.0801885755479077,-5.443436750253568,-7.293208819227289,-5.167035024122185,14.828008201506304,3.1699981689453125,3.214709766326422,4.4169929504394645,-4.466999761673833,13.300985662552762,-0.02500340561718417,8.858989306496113,-8.001690072537201,50.869923752822956,-12.355937585163502,4.441996356056655,1,-0.3249969482421875,-4.9449920654296875,-6.987495422363281,-6.669990539550781,-0.5399932861328125,4,0.02338373067575228,2.044370378085616,182.19000244140625,-3.0213514628901583,182.0,1.2740707669528164,178.00999450683594,0.02338373067575228
10293,2021-01-11,174.2100067138672,180.8600006103516,173.1999969482422,179.17999267578125,74300.0,-0.03238161958271224,-1.191701757488051,2.686470035136339,54.69162371737546,63.6854110243474,5.2922233234772875,0.6058451723613985,-1.2706265671062624,0.7819312428641183,14.686518423730849,7.660003662109403,3.7142377030676528,-1.5324935913085938,-10.264087660435536,7.199100477818348,-5.898290625872079,2.8333034432548914,-1.1475680503279762,8.677060297126916,-58.10802307866342,4.3657970345634745,1,4.809989929199219,0.8849945068359375,-2.3850059509277344,-0.8400039672851562,5.6299896240234375,0,0.06457723188357178,2.1026871876082547,180.0399932861328,2.044370378085616,182.19000244140625,-3.0213514628901583,182.0,0.06457723188357178
10294,2021-01-12,173.00999450683594,174.33999633789062,172.27000427246094,173.82000732421875,69100.0,-0.006888308138362165,1.2378403345402957,0.1629809065035783,52.75812935398976,63.09265752895909,6.451070215697911,1.9366536357639177,0.1600426583208332,2.0940352201763517,14.466441019273118,2.0699920654296875,3.999064460671377,-2.752505493164051,-11.455675212622737,5.950664226294634,-7.104090352893394,1.5990793665652916,11.830001831054688,5.886958643435743,-60.72720321003644,4.351584859729342,1,5.545005798339844,2.8000030517578125,-1.274993896484375,0.36000823974609375,5.4600067138671875,1,0.07201899953458968,-1.191701757488051,174.2100067138672,2.1026871876082547,180.0399932861328,2.044370378085616,182.19000244140625,0.07201899953458968
10295,2021-01-13,172.10000610351562,173.27000427246094,170.64999389648438,172.17999267578125,87500.0,-0.005259744709629199,1.3185832343091715,0.09874729207874164,53.40779789173422,61.697302428861256,7.0173094483059515,2.8950500175272396,1.2842310103473267,3.1145166356650975,13.806077561384836,2.6200103759765625,4.167688212228256,-3.59899444580077,-12.393713714948944,5.195724823347405,-7.996354080374857,0.7983651887733174,12.488590393066403,10.99326716179635,-56.672932628725846,4.397359634574083,1,5.644989013671875,3.709991455078125,-0.3650054931640625,1.2699966430664062,4.3699951171875,2,0.07280649816921136,1.2378403345402957,173.00999450683594,-1.191701757488051,174.2100067138672,2.1026871876082547,180.0399932861328,0.07280649816921136
10296,2021-01-14,174.2100067138672,177.02000427246094,172.47999572753906,173.17999267578125,86500.0,0.012260316882745759,-2.7366203462415153,-12.877336894315146,52.97689792264322,58.923110760579426,4.417101219178079,1.0042967351809011,-0.6945005464960445,1.1268035226512438,13.706289294934354,4.9199981689453125,4.065148320118055,-1.5954940795898551,-10.256255784744951,7.065267625565241,-5.925874932167403,2.734886772987693,9.82104567871093,31.67269641948074,-33.31545563408265,4.330380852577541,1,3.5349884033203125,1.5999908447265625,-2.475006103515625,-0.8400039672851562,3.779998779296875,3,0.06107570736234558,1.3185832343091715,172.10000610351562,1.2378403345402957,173.00999450683594,-1.191701757488051,174.2100067138672,0.06107570736234558
10297,2021-01-15,174.27000427246094,177.02000427246094,171.6699981689453,174.07000732421875,96400.0,0.0003443978892228028,-1.139995910657011,0.19416914803786497,49.953862198637545,57.89010131090571,3.211845046548831,1.2277724351090455,-0.8519383247205496,1.1288910435059734,13.779485857222303,5.350006103515625,3.8867373183851157,-1.6754966735839787,-10.129221612831714,6.778228265663756,-5.90235914320786,2.551365796039903,9.225805780273419,35.45551415808444,-24.39629347208642,4.226862469623875,1,3.4749908447265625,1.5399932861328125,-1.6325035095214844,-0.9000015258789062,3.089996337890625,4,0.03397026466866748,-2.7366203462415153,174.2100067138672,1.3185832343091715,172.10000610351562,1.2378403345402957,173.00999450683594,0.03397026466866748
10298,2021-01-19,173.38999938964844,178.4499969482422,173.1699981689453,175.92999267578125,89600.0,-0.005049663517748382,-2.5436284223515977,-12.700160219729915,43.00430481694257,56.13637020802436,3.8439268730367075,2.298887533482741,0.15276142271605408,2.0961930266616946,13.957261553664587,5.279998779296875,3.366655249450787,-2.602001190185547,-10.984936667106354,5.78093428673526,-6.79346892864595,1.5894665482748565,9.591978016835924,35.1282618094178,-19.540682295343636,4.191467738460396,1,4.3549957275390625,2.4199981689453125,-0.7524986267089844,-0.01999664306640625,3.589996337890625,1,0.035238483371932805,-1.139995910657011,174.27000427246094,-2.7366203462415153,174.2100067138672,1.3185832343091715,172.10000610351562,0.035238483371932805
10299,2021-01-20,175.0,175.74000549316406,172.74000549316406,174.3000030517578,124800.0,0.009285429471243667,1.7522835604644815,-0.27559007815644504,43.399337274769096,53.50911037679047,1.9691325168188598,1.0581750917468753,-1.2741916247697134,0.5851748339759979,14.043071820489066,3.0,2.2154691230467733,-1.192000579833973,-9.258352127236662,6.874350967568716,-5.225176353535318,2.8411751938673717,7.488698066084368,55.76928719964162,5.775331346047878,4.033175773701352,1,2.2449951171875,0.80999755859375,-2.362499237060547,-2.0800018310546875,-0.3300018310546875,2,0.027657121930803497,-2.5436284223515977,173.38999938964844,-1.139995910657011,174.27000427246094,-2.7366203462415153,174.2100067138672,0.027657121930803497
10300,2021-01-21,174.4600067138672,176.4199981689453,174.3000030517578,175.77999877929688,54400.0,-0.0030856759207589235,-1.5853608611914887,-1.8857111716621253,40.11509701787044,50.33423351546678,1.483060142580797,1.966787026707749,-0.5607438827136377,1.162138584503822,15.142924618496293,2.1199951171875,1.8863913147510232,-1.901994323730463,-9.64997163857359,5.845982991112663,-5.775982981152026,1.9719943336911,7.555143185433167,41.15057591811565,-3.0639684552212287,3.8739886574215663,1,1.8099899291992188,1.3499908447265625,-1.1175041198730469,-1.540008544921875,2.8899993896484375,3,0.022985179138579115,1.7522835604644815,175.0,-2.5436284223515977,173.38999938964844,-1.139995910657011,174.27000427246094,0.022985179138579115
10301,2021-01-22,174.4600067138672,177.22999572753906,173.50999450683594,173.50999450683594,82300.0,0.0,-6.831480886604561,-0.7197105436554267,32.24819185293585,46.95058244965535,0.30312556364810916,2.466566035551409,-0.3666271128288372,1.1724998600321044,16.29512954057751,3.720001220703125,1.5151972470821136,-2.1389945983886776,-9.299206481094558,5.021217284317203,-5.719100539741618,1.4411113429642626,7.100536945320528,41.15057591811565,3.3654187151323853,3.5801059413529357,1,1.2949905395507812,1.3499908447265625,-1.1175041198730469,-1.540008544921875,0.29998779296875,4,0.011521233689578692,-1.5853608611914887,174.4600067138672,1.7522835604644815,175.0,-2.5436284223515977,173.38999938964844,0.011521233689578692
10302,2021-01-25,177.8300018310547,179.55999755859375,173.3000030517578,173.3000030517578,111500.0,0.01931672009341745,-1.763795229016633,4.768358496627048,50.600856064356755,46.496052710431044,-3.8144548896245567,-0.4807258472492322,-3.633453424981411,-2.2180482669206754,17.3626850810935,6.2599945068359375,0.5473260962695008,0.9470001220703068,-5.914556909448862,7.808557153589476,-2.4837783936892777,4.377778637829891,3.2941198376248906,74.63346421899296,34.31214430246631,3.4307785157595854,1,-2.725006103515625,-2.0200042724609375,-4.487499237060547,-4.910003662109375,-3.720001220703125,0,0.0008997562866888131,-6.831480886604561,174.4600067138672,-1.5853608611914887,174.4600067138672,1.7522835604644815,175.0,0.0008997562866888131
10303,2021-01-26,179.27000427246094,180.22000122070312,176.0399932861328,178.1199951171875,119600.0,0.008097634969234768,1.7409860669885184,0.25386522409878803,52.594748412218586,46.47789927245647,-4.985492362204013,-1.6119423505880661,-4.957229579583725,-3.659740871951925,18.210769992565922,4.1800079345703125,-0.5276516160317044,2.138502502441412,-4.689079898192546,8.96608490307537,-1.2752886978755669,5.552293702758391,1.4351522853308438,87.29949878521202,43.869448039366105,3.4137912003169815,1,-3.8350067138671875,-3.4600067138671875,-5.212505340576172,-6.350006103515625,-4.029998779296875,1,-0.01065434047296887,-1.763795229016633,177.8300018310547,-6.831480886604561,174.4600067138672,-1.5853608611914887,174.4600067138672,-0.01065434047296887
10304,2021-01-27,179.39999389648438,184.13999938964844,170.2100067138672,176.9199981689453,197500.0,0.0007251052653842738,1.3294289056928266,2.1565008558122254,43.63367218534138,45.391885305079484,-4.597180973688268,-1.6866422179181768,-5.013186574724301,-3.8365075740217094,17.87263548815507,13.92999267578125,-1.3130349218786534,2.178492736816395,-4.722155581199701,9.07914105483249,-1.2718314221916671,5.628816895824457,-8.75,65.97266342138816,24.946436674940657,3.450324159008049,1,-2.2249908447265625,-3.589996337890625,-4.99749755859375,-6.4799957275390625,0.980010986328125,2,-0.013489399393969204,1.7409860669885184,179.27000427246094,-1.763795229016633,177.8300018310547,-6.831480886604561,174.4600067138672,-0.013489399393969204
10305,2021-01-28,176.4600067138672,180.3800048828125,174.50999450683594,179.60000610351562,108700.0,-0.01638788897793153,1.4978783776325486,-1.2661309673965877,37.63486463650511,43.68721493995303,-1.0881146315433057,1.1102198281533333,-2.0662975984994887,-0.9273373754947443,17.269531077080618,5.8700103759765625,-1.4903395555284078,-0.6344947814941406,-7.490675037886746,6.2216854748984645,-4.062584909690429,2.7935953467021477,-6.25,44.86721669901721,7.544702147719967,3.428090128196298,1,0.714996337890625,-0.6500091552734375,-2.0575103759765625,-3.540008544921875,4.959991455078125,3,-0.010143990008027126,1.3294289056928266,179.39999389648438,1.7409860669885184,179.27000427246094,-1.763795229016633,177.8300018310547,-0.010143990008027126
10306,2021-01-29,174.5800018310547,177.47000122070312,171.61000061035156,175.97999572753906,375800.0,-0.010653999837260342,1.6757963824865527,0.44585801548232845,38.078602212727844,42.367741608185284,0.9497721148844107,2.676974464141722,-0.3526125738221708,0.8734022843188427,16.402236317102297,5.8600006103515625,-1.5398126396612781,-2.228499603271473,-8.998336486157484,4.541337279614538,-5.613418044714479,1.1564188381715326,-4.3699951171875,31.371122863439794,-4.062679051949615,3.38491844144301,1,2.595001220703125,2.4449996948242188,-2.0625038146972656,-1.660003662109375,5.970001220703125,4,0.01586667569829414,1.4978783776325486,176.4600067138672,1.3294289056928266,179.39999389648438,1.7409860669885184,179.27000427246094,0.01586667569829414
10307,2021-02-01,174.0500030517578,175.2899932861328,170.25999450683594,174.5800018310547,98600.0,-0.0030358504624703464,4.159021550307526,0.37857220708446865,49.54544351119095,43.09453479643511,1.6151300504209303,2.5766978013440394,-0.007225816394480944,1.4055137230755577,15.055591302382432,5.029998779296875,-1.5461238988159494,-2.2744987487793082,-8.304474770634329,3.755477273075712,-5.2894867597068185,0.740489262148202,10.089996337890625,27.56639165049139,-10.787151346110392,3.0149880109275116,2,3.125,3.1349945068359375,-1.6850051879882812,-1.1300048828125,8.979995727539062,0,0.004079238394882445,1.6757963824865527,174.5800018310547,1.4978783776325486,176.4600067138672,1.3294289056928266,179.39999389648438,0.004079238394882445
10308,2021-02-02,177.5500030517578,178.02999877929688,174.30999755859375,174.8000030517578,69900.0,0.020109163680733788,1.0053961124957842,-5.188691195946335,61.40707763747504,45.09539483673577,-1.3775846612984992,-0.9731985967590902,-3.6027485576743743,-2.105850117399882,14.423610595027842,3.9799957275390625,-1.5913033427276275,1.2255012512206918,-4.804474770634329,7.255477273075712,-1.7894867597068185,4.240489262148202,6.312396240234364,52.69203300194103,9.809025064296186,3.0149880109275116,2,-0.375,-0.02500152587890625,-5.185005187988281,-4.6300048828125,6.3600006103515625,1,-0.019374837410751522,4.159021550307526,174.0500030517578,1.6757963824865527,174.5800018310547,1.4978783776325486,176.4600067138672,-0.019374837410751522
10309,2021-02-03,179.02999877929688,179.32000732421875,175.61000061035156,176.66000366210938,88900.0,0.008335655883416893,1.5152483810233175,0.86181640625,66.9272168883058,48.074519266784144,-2.487382756203374,-2.5010923740866247,-5.009908693610015,-3.5711552330009226,13.853383890431537,3.7100067138671875,-1.4583772731286047,2.654496765136713,-3.452267546811413,8.76126107708484,-0.39888539083733576,5.707878921110762,4.560352416992174,86.6600324173546,38.1014366944307,3.0533821559740626,2,-1.8549957275390625,-1.5049972534179688,-6.665000915527344,-6.1100006103515625,6.460006713867216,2,-0.021169599016782725,1.0053961124957842,177.5500030517578,4.159021550307526,174.0500030517578,1.6757963824865527,174.5800018310547,-0.021169599016782725
10310,2021-02-04,180.7899932861328,186.6999969482422,179.72000122070312,180.1499938964844,104400.0,0.009830724006235414,-8.306755643266229,0.27004249291783505,66.35188406940182,51.86381840194703,-3.637571072074536,-4.591809976754263,-6.658350750079876,-5.271427020216663,12.816707072864597,7.6699981689453125,-0.9207500932666903,4.474991607666027,-1.4173630999765976,10.367346315308652,1.5288142538447005,7.4211689614873535,-10.529998779296875,64.05107795346628,12.804785075619108,2.9461773538213163,2,-2.334991455078125,-2.334991455078125,-7.86749267578125,-7.8699951171875,4.510009765625,3,-0.002267760487558834,1.5152483810233175,179.02999877929688,1.0053961124957842,177.5500030517578,4.159021550307526,174.0500030517578,-0.002267760487558834
10311,2021-02-05,180.5399932861328,182.3800048828125,177.4600067138672,181.72999572753903,85700.0,-0.001382819897583265,2.9517728236490877,-1.859380587940815,65.43574394042525,53.51213927706575,-2.72051890295387,-4.713422236625092,-6.284830582130041,-5.009974172751868,11.546688706389302,4.9199981689453125,-0.4772821151363189,4.307492065429699,-1.2766594295162292,9.891643560375627,1.515416317956749,7.099567812902649,-9.951198730468747,62.530396914086715,8.903053691286473,2.7920757474729605,2,-2.084991455078125,-2.084991455078125,-7.267494201660156,-7.6199951171875,4.8700103759765625,4,0.004874293317480127,-8.306755643266229,180.7899932861328,1.5152483810233175,179.02999877929688,1.0053961124957842,177.5500030517578,0.004874293317480127
10312,2021-02-08,184.25,184.4199981689453,178.8300018310547,180.0399932861328,88300.0,0.020549500674829968,1.4571395993816003,-3.5378135097708183,73.46589286785832,55.831155327692386,-6.061511803595295,-8.529147954402276,-9.905932408231962,-8.699931194793066,10.421690628077304,5.589996337890625,0.2621817181589563,7.806998443603504,1.3667445153948563,14.247252371812152,4.5868714794991945,11.027125407707814,-13.338981396484371,80.22601235727981,23.256559538488453,3.2201269641043213,2,-5.7949981689453125,-5.7949981689453125,-10.667499542236328,-11.330001831054688,-0.8500061035155966,0,-0.020081394563051247,2.9517728236490877,180.5399932861328,-8.306755643266229,180.7899932861328,1.5152483810233175,179.02999877929688,-0.020081394563051247
10313,2021-02-09,185.4600067138672,185.8800048828125,183.1100006103516,183.1100006103516,56800.0,0.0065672006180037545,-1.3574443217973187,0.5581953339349786,72.9991605643745,59.09398736980718,-7.041630491372075,-9.331552322848893,-10.888313931814594,-9.910112053684543,10.745469440376782,2.770004272460909,1.3182812269245687,8.454505157470692,0.9570371402746218,15.951973174666762,4.705771148872657,12.203239166068727,-14.233208543457039,88.81884000143094,30.38818020566398,3.7487340085980345,2,-6.980010986328125,-7.0050048828125,-10.332504272460938,-12.100006103515625,-3.2000122070312216,1,-0.013102598116042308,1.4571395993816003,184.25,2.9517728236490877,180.5399932861328,-8.306755643266229,180.7899932861328,-0.013102598116042308
10314,2021-02-10,185.47000122070312,188.25,184.55999755859372,186.97000122070312,99000.0,5.389036166358885e-05,-1.2228881331004477,-0.6382962145315316,74.78614657109704,63.22190758476184,-6.81691730454807,-8.812008596607939,-10.648465712044953,-9.898988018892283,11.415341608922395,3.6900024414062784,1.5902508053787017,7.841499328613281,-0.3010234447581581,15.98402210198472,3.7702379419275474,11.912760715299015,-13.933739074736337,74.23539843282664,13.056340529787931,4.071261386685725,2,-6.215003967285156,-6.239997863769531,-10.112503051757812,-11.8800048828125,-0.69000244140625,2,-0.00841105056519309,-1.3574443217973187,185.4600067138672,1.4571395993816003,184.25,2.9517728236490877,180.5399932861328,-0.00841105056519309
10315,2021-02-11,184.6300048828125,187.38999938964844,183.75999450683597,186.4199981689453,81500.0,-0.004529014570345824,-1.0566518113796568,1.193328857421875,72.06075984226166,66.99770287693225,-5.248016444433972,-7.362652286733493,-9.517458473657769,-9.067771401712264,12.402929899513312,3.6300048828124716,1.6979525340655357,6.375003051757801,-1.903503694726055,14.653509798241657,2.235749678515873,10.51425642499973,-12.425193222684385,66.4504414303957,2.624814800817994,4.139253373241927,2,-5.375007629394531,-5.400001525878906,-8.66500473022461,-11.040008544921875,-0.720001220703125,3,0.004657967760426818,-1.2228881331004477,185.47000122070312,-1.3574443217973187,185.4600067138672,1.4571395993816003,184.25,0.004657967760426818
10316,2021-02-12,184.8500061035156,185.5,182.72000122070312,184.58999633789062,54200.0,0.0011915789139622657,2.56410657693963,-0.14525739713063907,67.63822062392407,69.00801144501372,-4.311406016040678,-7.10915033945318,-9.492051817427182,-9.2354853725098,12.654760201517634,2.779998779296875,2.061450862058507,6.063004302978499,-2.484159803814208,14.610168409771205,1.7894222495821452,10.336586356374852,-12.003386909792596,63.90663951832726,1.3883108318165895,4.273582053396358,2,-3.5700073242187216,-5.620002746582003,-8.710006713867159,-11.165008544921847,-4.180007934570284,4,0.0024343896856038327,-1.0566518113796568,184.6300048828125,-1.2228881331004477,185.47000122070312,-1.3574443217973187,185.4600067138672,0.0024343896856038327
10317,2021-02-16,180.19000244140625,185.75,178.97999572753906,185.4199981689453,132700.0,-0.025209648408124785,1.2988132339568972,-20.114612676058538,51.98961715057706,67.96162694646951,1.4652345638218662,-2.0900531614209967,-4.520641026746262,-4.568921853706712,12.798308771103912,6.7700042724609375,2.765986780636439,1.1070007324218807,-7.187821913932282,9.401823378776044,-3.040410590755215,5.254412055598976,-6.727248015432167,13.052925093700773,-44.41687665479284,4.147411323177087,2,1.7399978637695312,-0.9599990844726562,-3.4025039672851562,-6.5050048828125,-0.3600006103515625,1,0.028969427548570792,2.56410657693963,184.8500061035156,-1.0566518113796568,184.6300048828125,-1.2228881331004477,185.47000122070312,0.028969427548570792
10318,2021-02-17,179.5,180.94000244140625,178.77000427246094,179.38999938964844,48800.0,-0.0038293048008066766,-2.2148339041289433,-0.02103263866399419,50.21116160145165,66.10428747015237,2.7501395450585733,-0.9684897087805382,-3.569185686671858,-3.874708720492947,12.67183670798701,2.1699981689453125,3.6403769837125424,0.11149826049805256,-7.738629459315121,7.961625980311226,-3.8135655994085482,4.036562120404653,-5.445755751064894,7.700380343194142,-46.68237318880654,3.9250638599065923,2,3.3550033569335938,-0.26999664306640625,-2.095001220703125,-5.81500244140625,1.240005493164091,2,0.02172698549573493,1.2988132339568972,180.19000244140625,2.56410657693963,184.8500061035156,-1.0566518113796568,184.6300048828125,0.02172698549573493
10319,2021-02-18,179.83999633789062,181.19000244140625,179.08999633789062,179.08999633789062,60600.0,0.0018941300161037233,-4.600016276041667,6.818143986683313,58.01705249153277,65.17819507261137,2.835284933541004,-0.9774061279829311,-3.7260749310921994,-4.235778244560066,12.65770451553222,2.100006103515625,4.307643920939341,0.20949478149412926,-7.364560954820092,7.783550517808351,-3.5775330866629815,3.99652264965124,-5.217921858912916,12.41290802237485,-41.39004429969572,3.7870278681571112,2,3.0150070190429688,-0.6099929809570312,-2.7824974060058594,-6.154998779296875,3.839996337890625,3,0.013456395786388686,-2.2148339041289433,179.5,1.2988132339568972,180.19000244140625,2.56410657693963,184.8500061035156,0.013456395786388686
10320,2021-02-19,178.47000122070312,180.5399932861328,177.86000061035156,179.74000549316406,113400.0,-0.00761785556653094,-1.1525998100315593,-1.6933390299479167,59.45551990801702,64.51372573567711,4.293039893290455,0.7466945429368934,-2.248625655701602,-2.9188278467761393,12.410502763704322,2.67999267578125,4.438754769989316,-1.3610000610351562,-8.56185911395454,5.839858991884228,-4.961429587494848,2.2394294654245357,-3.302809720884511,7.731313783773852,-46.88872904904099,3.6004295264596875,2,4.584999084472656,0.7600021362304688,-1.2875022888183594,-4.785003662109375,2.889999389648466,4,0.03535606833324634,-4.600016276041667,179.83999633789062,-2.2148339041289433,179.5,1.2988132339568972,180.19000244140625,0.03535606833324634
10321,2021-02-22,176.47000122070312,178.6699981689453,174.5,178.47000122070312,63800.0,-0.011206365138792806,2.4750073115216864,1.5747978517619636,55.49001566726416,62.5164060467222,6.3195678153734605,3.061988954342951,-0.22860623902749921,-1.032740841410714,11.933403060697737,4.1699981689453125,4.277190443283587,-3.4614997863769474,-10.397986043710688,3.474986470956793,-6.929742915043818,0.0067433422899227935,11.779998779296875,17.511121961805557,-38.8567309318135,3.4682431286668636,2,4.904998779296875,2.7600021362304688,0.3074951171875,-2.785003662109375,3.3000030517578125,0,0.042160154076847256,-1.1525998100315593,178.47000122070312,-4.600016276041667,179.83999633789062,-2.2148339041289433,179.5,0.042160154076847256
10322,2021-02-23,177.99000549316406,179.97000122070312,176.3699951171875,176.4499969482422,57600.0,0.008613386195650996,-3.2352708864395217,-0.7700042724609375,51.096716089124726,60.0828011050278,4.266911719785867,1.6385981486897094,-1.6534544972819845,-2.5826528736320995,10.892459361998267,3.600006103515625,4.037863769138738,-1.94949569702149,-8.876138744763864,4.977147350720884,-5.412817220892691,1.5138258268497111,9.984994506835932,52.167477123228934,-4.472621788747944,3.463321523871188,2,3.3849945068359375,1.2399978637695312,-1.2125091552734375,-4.3050079345703125,-2.6300048828125,1,0.01505698406129996,2.4750073115216864,176.47000122070312,-1.1525998100315593,178.47000122070312,-4.600016276041667,179.83999633789062,0.01505698406129996
10323,2021-02-24,177.36000061035156,183.0800018310547,176.97000122070312,178.08999633789062,74300.0,-0.003539552016232128,-7.0927454804515,-0.4740205695261875,45.65331185506617,56.84581946991325,4.05335292372888,2.2326422695438737,-0.8659530620039675,-1.9954643920256672,9.898709085307864,6.1100006103515625,3.8118063520931003,-2.4840003967285043,-9.501580051394825,4.5335792579378165,-5.992790224061679,1.0247894306046703,10.345499389648438,33.33333333333333,-18.703530801124316,3.508789827333166,2,3.5849990844726562,1.8700027465820312,-0.5825042724609375,-3.6750030517578125,0.4900054931640625,2,0.01392648405617436,-3.2352708864395217,177.99000549316406,2.4750073115216864,176.47000122070312,-1.1525998100315593,178.47000122070312,0.01392648405617436
10324,2021-02-25,176.97999572753906,179.6199951171875,176.7100067138672,177.0399932861328,65200.0,-0.0021425624802930976,-8.700356052899288,0.08218891745573881,39.315777042176826,53.20748804768161,3.4669929108406166,2.5529417856414796,-0.3550878201602643,-1.6422387660676918,10.292702049646424,2.9099884033203125,2.9794507990150407,-2.7430053710937443,-9.875334722134113,4.389323979946624,-6.309170046613929,0.82315930442644,10.46139427246095,28.90437294037514,-20.71997254868655,3.5661646755201906,2,3.1450042724609375,2.2500076293945312,-0.2024993896484375,-3.2949981689453125,1.1100006103515625,3,0.021245394148463825,-7.0927454804515,177.36000061035156,-3.2352708864395217,177.99000549316406,2.4750073115216864,176.47000122070312,0.021245394148463825
10325,2021-02-26,174.6699981689453,178.52000427246094,174.5,177.25,110800.0,-0.013052308816585145,-1.7534293104799727,43.00178026449644,35.24386426822302,49.60811511927038,4.710997668288087,4.977141130870081,2.0371251381885713,0.6411667293181154,10.531334710474399,4.0200042724609375,1.9517492467939803,-4.963502502441401,-12.309945667438171,2.38294066255537,-8.636724084939772,-1.2902809199430294,12.512564031054694,1.9813302175532947,-44.109840825420136,3.673221582498384,2,5.4550018310546875,4.560005187988281,1.8574981689453125,-0.9850006103515625,3.6699981689453125,4,0.051582954149465454,-8.700356052899288,176.97999572753906,-7.0927454804515,177.36000061035156,-3.2352708864395217,177.99000549316406,0.051582954149465454
10326,2021-03-01,177.35000610351562,179.6300048828125,175.91000366210938,176.9499969482422,67200.0,0.015343264227770437,-2.0000061527481248,-0.1550421982103464,31.707348646046498,47.354529729878095,0.9557404147051614,2.651224938629383,-0.4862436650581401,-2.081414839637489,10.915711221231959,4.9600067138671875,0.8675544979840026,-2.421994781494135,-9.465490172985227,4.621500609996957,-5.943742477239681,1.099752914251411,9.578904852484385,33.21684726453364,-8.203035902287311,3.5217476957455522,3,1.4399948120117188,1.8799972534179688,-1.3100090026855469,-2.2550048828125,0.989990234375,0,0.022610625141424645,-1.7534293104799727,174.6699981689453,-8.700356052899288,176.97999572753906,-7.0927454804515,177.36000061035156,0.022610625141424645
10327,2021-03-02,174.75999450683594,177.52999877929688,173.39999389648438,177.0,78200.0,-0.014603955497852983,1.5030309475699244,-5.599885561701316,23.567190621583848,44.39408850989278,3.0111592527025266,5.583419386771311,2.253205613016746,0.49332220089740986,11.016769023484818,4.1300048828125,-0.2533161323745503,-5.047505950927729,-11.975787793910825,1.880775892055368,-8.511646872419277,-1.5833650294361803,11.92033823004408,14.049581565884656,-20.491687498620287,3.4641409214915466,3,3.4800033569335938,4.470008850097656,1.0225028991699219,0.3350067138671875,4.510009765625,1,0.02866794416973395,-2.0000061527481248,177.35000610351562,-1.7534293104799727,174.6699981689453,-8.700356052899288,176.97999572753906,0.02866794416973395
10328,2021-03-03,174.11000061035156,176.22999572753906,173.39999389648438,174.25999450683594,86600.0,-0.0037193517790992114,-2.6050810558644013,0.06696139672073079,22.796959645364964,40.48074486031858,3.1471313448934097,6.284702997573163,3.0162495673215233,1.1194761785599212,11.65590908554715,2.8300018310546875,-1.3060432578945154,-5.525499725341803,-12.849270731109527,1.7982712804259222,-9.18738522822565,-1.8636142224579544,12.039118572912628,11.39655636924735,-17.37500208175874,3.6618855028838584,3,4.129997253417969,5.120002746582031,1.3474960327148438,0.9850006103515625,4.7400054931640625,2,0.007179369339027408,1.5030309475699244,174.75999450683594,-2.0000061527481248,177.35000610351562,-1.7534293104799727,174.6699981689453,0.007179369339027408
10329,2021-03-04,175.24000549316406,179.08999633789062,174.8800048828125,174.94000244140625,87200.0,0.0064901779268922155,-19.047665758401454,-2.0001017293997965,27.822421668171827,36.96595616700245,1.4483022267889112,5.118638242957388,2.0618239263363023,-0.04512444981213548,12.109993830162082,4.9799957275390625,-1.672572368114004,-4.205995178222651,-11.787332980023876,3.3753426235785753,-7.9966640791232635,-0.41532627732203764,10.399148678628933,29.534644492884958,5.300805316535882,3.7906689009006116,3,2.9999923706054688,3.9899978637695312,0.3824920654296875,-0.1450042724609375,4.6999969482421875,3,0.014893862865425378,-2.6050810558644013,174.11000061035156,1.5030309475699244,174.75999450683594,-2.0000061527481248,177.35000610351562,0.014893862865425378
10330,2021-03-05,180.3800048828125,180.8600006103516,175.5399932861328,176.7100067138672,83400.0,0.02933119851932986,1.2980644693521597,12.233202787243782,41.433505903490214,35.40412174880534,-3.790927328404166,-0.05655070289009245,-2.841183112445492,-5.1820388040232785,11.385814069685814,5.619995117187528,-1.8392828966286459,0.9545036315917912,-6.613738697937464,8.522745961121046,-2.8296175331728364,4.738624796356419,4.769582877968162,93.56574670842,71.27891782791136,3.7841211647646262,3,-2.1400070190429688,-1.1250076293945312,-3.8875045776367188,-5.285003662109375,-0.5200042724609375,4,-0.01269546780647679,-19.047665758401454,175.24000549316406,-2.6050810558644013,174.11000061035156,1.5030309475699244,174.75999450683594,-0.01269546780647679
10331,2021-03-08,181.4199981689453,183.0200042724609,176.3800048828125,178.1199951171875,88900.0,0.0057655685662525435,1.0430719391527963,0.899183841474823,52.7369711291971,35.58637230881338,-4.531453075807747,-1.082749013477212,-3.5840142697641113,-6.256777883592633,11.280496993378627,6.639999389648409,-2.228864981852894,1.9504966735839844,-5.65516730770085,9.556160654868819,-1.8523353170584187,5.7533286642263874,3.259605837263507,83.36793786094874,57.43813462685761,3.8028319906424155,3,-3.1800003051757812,-2.1650009155273438,-4.927497863769531,-6.3249969482421875,-2.649993896484375,0,-0.016977190288506527,1.2980644693521597,180.3800048828125,-19.047665758401454,175.24000549316406,-2.6050810558644013,174.11000061035156,-0.016977190288506527
10332,2021-03-09,180.5500030517578,183.8300018310547,179.00999450683594,182.5500030517578,64500.0,-0.004795475283696837,1.1140394319444258,-0.6060600455913701,52.317886594569764,36.326880613202675,-3.643261634089214,-0.5314065014080143,-2.499177515825238,-5.408099166618115,10.892792768769597,4.82000732421875,-2.588531002222709,1.2655014038085994,-6.023985050150998,8.554987857768197,-2.3792418231712134,4.910244630788412,3.6784165500620247,68.55228874346967,38.65114952890072,3.6447432269797995,3,-1.9350051879882812,-1.2950057983398438,-3.450000762939453,-5.4550018310546875,-0.2900085449218466,1,-0.012240413605718148,1.0430719391527963,181.4199981689453,1.2980644693521597,180.3800048828125,-19.047665758401454,175.24000549316406,-0.012240413605718148
10333,2021-03-10,183.02999877929688,184.44000244140625,180.77999877929688,181.00999450683597,52700.0,0.013735783359849263,-1.9516209414935182,-1.0100021362304545,56.43404869269339,38.2289107965934,-5.849526603312654,-3.3758691729765076,-4.8003960959489405,-7.879399083558724,10.295717433876607,3.8899993896484375,-2.6475331608264696,3.8669975280761832,-3.0611380855737025,10.795133141726069,0.4029297212512404,7.331065334901126,-9.6300048828125,85.25100395196354,50.94265666070278,3.4640678068249495,3,-4.1100006103515625,-2.2050018310546875,-5.849998474121094,-7.93499755859375,-2.5699920654296875,2,-0.020543050493978643,1.1140394319444258,180.5500030517578,1.0430719391527963,181.4199981689453,1.2980644693521597,180.3800048828125,-0.020543050493978643
10334,2021-03-11,183.91000366210938,184.8000030517578,182.3999938964844,183.75999450683597,54200.0,0.004807981689786578,1.4870458947701013,0.07426180098651848,61.19341222686474,41.11219390310914,-6.306307658165082,-4.615369922085733,-5.59409733823162,-8.737838525555048,9.332388460477645,2.400009155273409,-2.663101861485842,4.825002288818354,-1.8340580730634315,11.484062650700139,1.4954721078774469,8.15453246975926,-10.289209594726572,90.38878562577447,50.54087042864536,3.329530180940899,3,-4.810005187988281,-3.0850067138671875,-6.560001373291016,-8.81500244140625,-1.75,3,-0.027513443846645114,-1.9516209414935182,183.02999877929688,1.1140394319444258,180.5500030517578,1.0430719391527963,181.4199981689453,-0.027513443846645114
10335,2021-03-12,185.4900054931641,186.25,183.9199981689453,184.0,80900.0,0.008591168504121116,-1.8242289730429555,9.932763706644325,68.88609016863252,45.243165183396485,-6.917537890245939,-6.458784419723855,-7.112789268099533,-10.248866453686702,8.614468316700252,2.339996337890625,-2.4424091609204766,6.3620040893555085,-0.45700474574539385,13.181012924456411,2.952499671805043,9.771508506905974,-11.422043066406275,92.29995052872455,47.5765583322439,3.409504417550456,3,-5.665008544921903,-4.665008544921903,-8.140003204345732,-10.395004272460966,-3.6900024414062784,4,-0.029920766011095834,1.4870458947701013,183.91000366210938,-1.9516209414935182,183.02999877929688,1.1140394319444258,180.5500030517578,-0.029920766011095834
10336,2021-03-15,185.3000030517578,185.8800048828125,183.92999267578125,185.5,50200.0,-0.0010243271107848173,3.0624970197886037,-0.1342256449118757,66.20840714611475,49.98107813056658,-6.125384582742328,-6.57019826468499,-6.904330088938366,-9.98853833149468,8.114982693913984,1.95001220703125,-2.029461612535698,6.149501800537109,-0.7514794994592648,13.050483100533484,2.6990111505389223,9.599992450535296,-10.501118370605468,86.87850514562227,41.316457769106705,3.4504906499981827,3,-5.475006103515625,-4.475006103515625,-6.845001220703125,-9.275001525878906,-0.1699981689453125,0,-0.029357810857060573,-1.8242289730429555,185.4900054931641,1.4870458947701013,183.91000366210938,-1.9516209414935182,183.02999877929688,-0.029357810857060573
10337,2021-03-16,185.41000366210938,185.5399932861328,182.4199981689453,184.82000732421875,46200.0,0.0005936352322715166,6.341375843745512,-2.9500267032883194,68.2705354564023,55.03369766512629,-5.102380585891694,-6.607866900081035,-7.104791040133989,-10.04905397965507,8.287925721090053,3.1199951171875,-1.254339796462233,5.99850234985351,-1.4417893232504753,13.438794022957495,2.278356513301503,9.718648186405517,-9.92405206182616,84.64358043081661,35.9841639351367,3.7201458365519984,3,-4.845001220703125,-4.5850067138671875,-6.9550018310546875,-9.385002136230469,-0.4300079345703409,1,-0.035812519597104076,3.0624970197886037,185.3000030517578,-1.8242289730429555,185.4900054931641,1.4870458947701013,183.91000366210938,-0.035812519597104076
10338,2021-03-17,183.3999938964844,185.3600006103516,182.08999633789062,185.3600006103516,58900.0,-0.010840891677495468,2.336727623763176,-3.322065897687891,63.56718730954748,59.005338291945804,-1.8282640582455087,-4.522573187242415,-5.01123308443465,-8.051680222866395,8.4805352437034,3.32000732421875,-0.6012943774165933,3.7934928894043196,-3.857994194351221,11.44497997315986,-0.0322506524734365,7.619236431282076,-7.268199392218179,31.49029820636095,-18.855533710961947,3.8257435418777703,3,-2.504997253417997,-2.574996948242216,-4.944992065429716,-7.374992370605497,2.3700103759765057,2,-0.017121044133844077,6.341375843745512,185.41000366210938,3.0624970197886037,185.3000030517578,-1.8242289730429555,185.4900054931641,-0.017121044133844077
10339,2021-03-18,182.25999450683597,183.3500061035156,180.4600067138672,183.3500061035156,58100.0,-0.006215918361981432,4.302694757472052,0.556126460673691,66.87414258439824,61.83207570093559,0.46068704711055375,-3.3644762234922325,-3.8140389827639467,-6.983925389437445,8.458721996757774,2.939987182617216,0.5230374077261217,2.532493591308622,-5.21053243817542,10.275519620792664,-1.339019423433399,6.404006606050643,-5.521107672825707,31.087908120373765,-24.327463669812484,3.8715130147420243,3,-0.9449920654297159,-1.4349975585937784,-3.792495727539091,-6.23499298095706,1.3400115966796307,3,-0.009875934638532313,2.336727623763176,183.3999938964844,6.341375843745512,185.41000366210938,3.0624970197886037,185.3000030517578,-0.009875934638532313
10340,2021-03-19,184.77999877929688,186.1999969482422,181.8300018310547,182.42999267578125,296500.0,0.01382642570180903,-1.46197754586249,-2.1559459648632746,66.63678233179812,63.376499167891254,-1.5304887903918711,-5.6786609023037045,-6.375016124596669,-9.571993927679443,8.9590814296273,4.3699951171875,1.8983721729485978,4.736997985839849,-3.298964251954345,12.772960223634044,0.7190168669427521,8.754979104736947,-7.470445155327241,75.26131385309004,16.334156708045164,4.017981118897103,3,-2.1500015258789062,-4.385002136230469,-5.537498474121094,-7.9799957275390625,-1.270004272460909,4,-0.014178997372528701,4.302694757472052,182.25999450683597,2.336727623763176,183.3999938964844,6.341375843745512,185.41000366210938,-0.014178997372528701
10341,2021-03-22,183.91000366210938,185.72999572753903,182.3300018310547,185.0,83100.0,-0.004708275370358894,1.6666746451566947,-0.4638270242192065,72.19798370767093,65.58539884712472,-0.30188877097904765,-4.4509005109702,-5.563073351576264,-8.714020269715775,9.65467742184097,3.3999938964843466,3.1547139274061067,3.4950027465820312,-4.533354581464806,11.523360074628869,-0.5191759174413733,7.509181410605436,-6.064023255577922,60.10457870783888,-4.313428902496554,4.014178664023418,3,-0.5550003051757812,-4.0850067138671875,-4.667503356933594,-7.1100006103515625,-1.410003662109375,0,-0.011473006189637092,-1.46197754586249,184.77999877929688,4.302694757472052,182.25999450683597,2.336727623763176,183.3999938964844,-0.011473006189637092
10342,2021-03-23,180.6699981689453,183.8600006103516,179.32000732421875,182.9499969482422,98100.0,-0.017617342334008135,1.214627574451598,2.0917490270739423,64.13791833395157,66.44138436282007,3.3044234772666528,-1.0538537888357382,-2.350654437556159,-5.47466102512962,10.354693345387103,4.589996337890625,3.7130868380982918,0.12099761962889488,-7.825988294950292,8.067983534208082,-3.852495337660713,4.094490576918503,-2.3197765868057445,19.62198954505231,-49.3753444145329,3.9734929572895994,3,2.1150054931640625,-0.845001220703125,-0.4149971008300781,-3.8699951171875,5.089996337890653,1,0.024685928815345592,1.6666746451566947,183.91000366210938,-1.46197754586249,184.77999877929688,4.302694757472052,182.25999450683597,0.024685928815345592
10343,2021-03-24,179.8300018310547,182.63999938964844,179.52000427246094,181.47999572753903,83500.0,-0.004649340490417986,-1.748907680518398,0.7236819210022496,60.01745003097047,66.3107218966096,4.070858854727874,-0.020367506416903325,-1.3606276380222084,-4.481648364519913,10.451274872169138,3.1199951171875,3.8434477074728193,-0.842498779296875,-8.65647374450944,6.971476185915691,-4.749486261903144,3.0644887033093937,-1.005793543843481,7.412722034567419,-63.82617529200416,3.906987482606277,3,2.9550018310546875,-0.0050048828125,0.75,-3.029998779296875,4.8800048828125,2,0.02863812402850674,1.214627574451598,180.6699981689453,1.6666746451566947,183.91000366210938,-1.46197754586249,184.77999877929688,0.02863812402850674
10344,2021-03-25,180.7400054931641,181.44000244140625,178.25999450683594,179.6699981689453,60200.0,0.005060355073367218,1.5749039376305027,-0.6484916862411736,50.96359865480933,64.31933395062924,2.976962137209796,-0.6685125003646419,-2.0682473144676408,-5.207999485772319,10.485114010268063,3.1800079345703125,4.088877689062713,-0.12049560546873295,-7.738888218409556,7.4978970074720905,-3.929691911939159,3.688700701001693,5.509994506835909,31.234385689797346,-35.64443487227253,3.809196306470414,3,1.4899902343749716,-0.9150085449219034,0.30249786376950283,-3.9400024414062784,7.439987182617159,3,0.02783002449054961,-1.748907680518398,179.8300018310547,1.214627574451598,180.6699981689453,1.6666746451566947,183.91000366210938,0.02783002449054961
10345,2021-03-26,183.67999267578125,183.67999267578125,180.17999267578125,181.52999877929688,89100.0,0.016266388697926404,2.2558231962640702,2.0093263362043845,55.49075390125977,63.12848359008979,-0.2757769763242095,-3.0555431037088283,-4.738178749781383,-7.950642956938026,11.23317815478754,3.5,4.101083345824577,2.3689918518066406,-4.757796155849036,9.495779859462317,-1.1944021520211834,5.932385855634465,2.4102072143554665,72.5568578747189,7.443085195691964,3.563394003827833,3,-1.4499969482421875,-3.8549957275390625,-2.6374893188476562,-6.8799896240234375,3.5200042724609375,4,-0.0004354669830961555,1.5749039376305027,180.7400054931641,-1.748907680518398,179.8300018310547,1.214627574451598,180.6699981689453,-0.0004354669830961555
10346,2021-03-29,181.3600006103516,185.4900054931641,179.77000427246094,181.7400054931641,207000.0,-0.012630619326758907,-2.2134860356266897,-0.176746958879221,51.83839673961987,61.30269039933619,1.594198034426455,-0.4424115734495615,-2.237543516244017,-5.500200373961121,11.934360998851215,5.720001220703153,3.8458246920652357,-0.15149993896480396,-7.030402524485169,6.727402646555561,-3.590951231724972,3.287951353795364,4.573595172119099,42.876921063850666,-20.901288356992367,3.439451292760182,3,0.8699951171874716,-1.5350036621094034,-0.21749877929690342,-3.8450012207031534,4.779998779296847,0,0.01185484058915276,2.2558231962640702,183.67999267578125,1.5749039376305027,180.7400054931641,-1.748907680518398,179.8300018310547,0.01185484058915276
10347,2021-03-30,179.77000427246094,185.1300048828125,178.10000610351562,181.6100006103516,131600.0,-0.008767072852556512,-1.7142890808186735,4.8420334082879,42.289511350619414,58.938504181677516,2.5703231720328574,1.6255074605477091,-0.4835896323641862,-3.9026383323158598,12.566976777436583,7.029998779296875,3.1784653649580434,-1.9919967651367188,-8.164288743395872,4.1802952131224345,-5.07814275426631,1.094149223992872,6.010119484497068,22.598082636983175,-36.87505606653295,3.0861459891295775,3,2.3799972534179688,0.05499267578125,0.5324974060058594,-2.2550048828125,10.639999389648438,1,0.01518604696366066,-2.2134860356266897,181.3600006103516,2.2558231962640702,183.67999267578125,1.5749039376305027,180.7400054931641,0.01518604696366066
10348,2021-03-31,175.36000061035156,180.10000610351562,175.19000244140625,180.10000610351562,111800.0,-0.024531365396340155,1.0717291020824682,2.5760950690792894,32.67125316912146,55.13818313553565,6.392117265704911,6.465446350678548,4.070876925283301,0.6054451253407933,13.046702891870405,4.910003662109375,2.4679694529467895,-6.464500427246094,-12.328144313002042,-0.6008565414901454,-9.396322370124068,-3.5326784843681196,10.130004882812528,1.6504671706509826,-51.68499893838138,2.9318219428779795,3,5.334999084472656,4.464996337890625,4.942501068115234,2.154998779296875,13.660003662109347,2,0.05930653433101374,-1.7142890808186735,179.77000427246094,-2.2134860356266897,181.3600006103516,2.2558231962640702,183.67999267578125,0.05930653433101374
10349,2021-04-01,177.85000610351562,178.41000366210938,174.22999572753906,176.0500030517578,64600.0,0.014199392589515414,1.8630209285919577,-0.37974703918671393,35.06646043243563,51.630369591162044,3.5880958932132216,4.406947732766184,1.7053438483519585,-1.752643462775211,13.479828134423405,4.1800079345703125,1.69963238830789,-4.104994964599598,-9.444351153606306,1.2343612244071096,-6.774673059102952,-1.4353168700962442,7.279998779296875,32.14926497690848,-15.585877171265182,2.6696780945033605,4,2.1299896240234375,1.9749908447265625,2.2374954223632812,-0.3350067138671875,11.149993896484375,3,0.03857183230209604,1.0717291020824682,175.36000061035156,-1.7142890808186735,179.77000427246094,-2.2134860356266897,181.3600006103516,0.03857183230209604
10350,2021-04-05,178.08999633789062,179.47000122070312,176.05999755859375,178.8699951171875,83500.0,0.0013493968295694714,2.44442903161172,-0.4333319204848896,35.934433022342816,47.60108618168115,2.5695465179028645,4.202040078344737,1.612589350235055,-1.8614948063325585,13.461960890872016,3.410003662109375,1.1346527555221542,-3.750504302978527,-9.32510616388683,1.8240975579297753,-6.537805233432692,-0.9632033725243616,6.168007812500008,34.28061512109443,-8.151898306485904,2.7873009304541525,4,1.7700042724609375,1.7350006103515625,1.5875053405761719,-0.5749969482421875,10.410003662109375,0,0.05665672719059889,1.8630209285919577,177.85000610351562,1.0717291020824682,175.36000061035156,-1.7142890808186735,179.77000427246094,0.05665672719059889
10351,2021-04-06,178.33999633789062,180.3999938964844,177.66000366210938,178.4199981689453,55800.0,0.001403784632156846,-2.805575865467185,0.10256661058726867,36.28247897104674,44.50603736358062,1.6163246574335801,3.9099269882171086,1.5157657902647372,-1.9691082604588246,13.042960967306543,2.7399902343750284,0.5479878273814904,-3.3465042114257812,-9.136045972105592,2.4430375492540293,-6.2412750917656865,-0.451733331085876,5.115767138671885,37.706395947045046,0.5879638761530401,2.8947708803399093,4,1.5200042724609375,1.4850006103515625,1.3375053405761719,-0.8249969482421875,4.4900054931640625,1,0.049680390222533344,2.44442903161172,178.08999633789062,1.8630209285919577,177.85000610351562,1.0717291020824682,175.36000061035156,0.049680390222533344
10352,2021-04-07,178.33999633789062,179.3800048828125,175.7100067138672,178.6300048828125,54700.0,0.0,3.100537038615634,3.6250238413122258,39.3518476894088,42.20985932562931,1.3980792565275522,3.9377606692874565,1.5634587599741963,-1.8916995754077561,12.511828498948363,3.6699981689453125,-0.2698580389313179,-3.236003875732422,-9.198651255528205,2.726643504063361,-6.217327565630313,-0.25468018583453045,4.377705718750008,66.61267147594792,27.593350442313834,2.981323689897891,4,1.5200042724609375,1.4850006103515625,0.6700057983398438,-0.8249969482421875,9.910003662109375,2,0.04373670075096103,-2.805575865467185,178.33999633789062,2.44442903161172,178.08999633789062,1.8630209285919577,177.85000610351562,0.04373670075096103
10353,2021-04-08,179.27000427246094,179.74000549316406,177.7899932861328,177.85000610351562,72400.0,0.005214802925128881,-1.5324442418777928,-4.896401136483216,43.65182211417591,41.397439710003376,0.4249723313911318,2.858159614437568,0.6465112091981382,-2.74097897572085,11.796559180062536,1.95001220703125,-1.172218398345649,-2.1179962158203125,-8.124556759830512,3.8885643281898865,-5.121276487825412,0.885284056184787,2.768681277851556,81.68573809776967,39.942085059918696,3.003280272005093,4,0.589996337890625,0.55499267578125,-0.535003662109375,-1.7550048828125,10.749999999999972,3,0.062140899894872925,3.100537038615634,178.33999633789062,-2.805575865467185,178.33999633789062,2.44442903161172,178.08999633789062,0.062140899894872925
10354,2021-04-09,178.85000610351562,179.74000549316406,177.1999969482422,179.66000366210938,51000.0,-0.002342824560359724,4.237124429762466,-0.5704215514554969,36.177161450219316,39.251484993221105,0.6131605596100087,3.0352579790272785,1.0707680280982288,-2.264708118722808,11.02759709157161,2.540008544921875,-1.7295608083167053,-2.284994506835943,-8.270501426857805,3.700512413185919,-5.277747966846874,0.7077589531749879,2.5639842609749905,66.95112944628949,28.23080017611008,2.9927534600109245,4,1.0099945068359375,1.3899917602539062,-0.1150054931640625,-1.3350067138671875,10.449996948242188,4,0.05686328108403327,-1.5324442418777928,179.27000427246094,3.100537038615634,178.33999633789062,-2.805575865467185,178.33999633789062,0.05686328108403327
10355,2021-04-12,179.94000244140625,181.66000366210938,178.35000610351562,179.24000549316406,104000.0,0.006094471907704291,-1.6693574685133115,-0.8641963680204958,40.839860748476944,38.02942543864967,-1.188084128825011,1.5896526837410647,0.09256307180282874,-3.308606924027572,9.832774817964276,3.30999755859375,-2.0991608963223882,-0.9174980163574276,-6.557518893072739,4.722522860357884,-3.7375084547150834,1.9025124220002283,-5.7100067138671875,71.09240163205014,33.628039919604284,2.820010438357658,4,-0.26000213623046875,0.29999542236328125,-1.2050018310546875,-2.4250030517578125,6.039993286132784,0,0.0503501024545332,4.237124429762466,178.85000610351562,-1.5324442418777928,179.27000427246094,3.100537038615634,178.33999633789062,0.0503501024545332
10356,2021-04-13,179.86000061035156,181.1300048828125,178.60000610351562,180.1499938964844,68100.0,-0.0004446028118774148,1.2488725526763735,-0.41427792915535394,47.81199765883255,38.64303502845112,-1.5010889657223458,1.3082831027341797,0.3463390013822618,-3.2575503261438143,8.573382864014839,2.529998779296875,-2.292745172062382,-0.7254997253417912,-5.974584134651877,4.523584683968295,-3.35004192999682,1.8990424793132377,-5.4814047241210915,69.74783235326552,28.786165554362817,2.6245422046550413,4,-1.9150009155273438,0.37999725341796875,-1.1125030517578125,-2.345001220703125,7.44000244140625,1,0.048037358836477084,-1.6693574685133115,179.94000244140625,4.237124429762466,178.85000610351562,-1.5324442418777928,179.27000427246094,0.048037358836477084
10357,2021-04-14,178.77000427246094,181.44000244140625,178.3800048828125,180.66000366210938,55200.0,-0.006060248716733829,-1.2921345746109578,6.517390160483444,47.17484346710003,40.25454506155985,-0.6345944294402557,1.9766661192946344,1.6181124894188486,-2.2074425530524877,7.756320654238961,3.05999755859375,-2.8863085956067493,-1.4834960937500057,-6.267062873786642,3.300070686286631,-3.875279483768338,0.9082872962683268,-4.245780230712882,35.201904950887986,-9.590244384378245,2.391783390018325,4,-0.8250045776367188,1.4699935913085938,-0.0225067138671875,-1.2550048828125,8.92999267578125,2,0.02271073145137903,1.2488725526763735,179.86000061035156,-1.6693574685133115,179.94000244140625,4.237124429762466,178.85000610351562,0.02271073145137903
10358,2021-04-15,180.25999450683597,181.0399932861328,179.19000244140625,180.2700042724609,66300.0,0.0083346769523156,1.3871037605827918,0.005296173998662028,48.75901800761205,41.77594034769058,-1.5158311080348028,0.2523095124701342,0.2181283491032957,-3.7031953853242214,6.998697848250046,2.269989013671875,-3.2228402161862277,0.1634941101074503,-4.385619597442599,4.712607817657499,-2.1110627436675884,2.438050963882489,-5.593054872680682,68.60970744908391,21.18955690981099,2.27455685377503,4,-1.5749893188476847,-0.01999664306643467,-1.324996948242216,-1.5299911499023722,6.730010986328125,3,0.044324895909508166,-1.2921345746109578,178.77000427246094,1.2488725526763735,179.86000061035156,-1.6693574685133115,179.94000244140625,0.044324895909508166
10359,2021-04-16,180.4600067138672,181.63999938964844,178.94000244140625,179.97000122070312,90000.0,0.0011095762405763931,-1.1176421309621403,-48.95274390271702,40.30124175358513,42.26114131782861,-1.4602401059137549,-0.09430240830269554,0.06459014064284929,-3.8320216756263505,6.7725016165935985,2.6999969482421875,-3.199665861191079,0.453505706787098,-3.985270820126658,4.892282233700854,-1.7658825566697942,2.6728939702439902,-5.653205799152829,63.746289022883595,18.699999962050917,2.2193882634568824,4,-1.7750015258789062,-0.22000885009765625,-0.5875091552734375,-1.57000732421875,5.739990234375,4,0.05297571319362637,1.3871037605827918,180.25999450683597,-1.2921345746109578,178.77000427246094,1.2488725526763735,179.86000061035156,0.05297571319362637
10360,2021-04-19,182.16000366210938,182.52999877929688,179.60000610351562,180.91000366210938,49700.0,0.009420352903663831,1.9447307078886027,2.550991810170336,52.50313912906466,44.06343689094171,-2.8185982308359314,-2.108764328459074,-1.6249590668335827,-5.441921628777266,5.9653217757977695,2.92999267578125,-2.448851918517761,2.2845024108886776,-1.6916389346500864,6.2606437564274415,0.29643173811928136,4.272573083658074,-7.216138692447117,91.08444189518116,43.87328938146635,1.988070672769389,4,-3.0400009155273438,-1.9200057983398438,-2.1975059509277344,-2.9300003051757812,4.899993896484347,0,0.039196306796811964,-1.1176421309621403,180.4600067138672,1.3871037605827918,180.25999450683597,-1.2921345746109578,178.77000427246094,0.039196306796811964
10361,2021-04-20,181.8000030517578,183.75,180.47000122070312,181.25999450683597,53300.0,-0.001976287895883777,-2.0943455979731675,0.43200683593747724,56.88135179422669,46.01115956925481,-2.141369144334192,-2.0184307109843758,-1.250419064204749,-4.986775548576219,5.2458408053461785,3.279998779296875,-1.900202219942031,2.030001831054676,-1.5915700099124592,5.6515736720218115,0.21921591057110845,3.840787751538244,-6.552692729710174,63.6871746493601,12.810637688693049,1.8107859204835741,4,-1.3250045776367188,-1.5850067138671875,-1.475006103515625,-2.5699996948242188,5.7899932861328125,1,0.022992258556735035,1.9447307078886027,182.16000366210938,-1.1176421309621403,180.4600067138672,1.3871037605827918,180.25999450683597,0.022992258556735035
10362,2021-04-21,185.1300048828125,185.7400054931641,182.44000244140625,182.44000244140625,74800.0,0.01831684144750345,-1.453531640687063,4.981407177168954,85.73520695363314,50.68709121808339,-4.924815869986105,-5.267221177615625,-4.646489723712023,-8.241060464012321,5.5980789446639045,3.9400024414062784,-1.2730816040801187,5.137003326416021,0.802927109584374,9.471079543247669,2.9699652180001976,7.304041434831845,-9.372533180087714,91.02940681484102,32.52465076757146,2.167038108415819,4,-3.660003662109375,-4.915008544921875,-4.8050079345703125,-5.900001525878906,0.9199981689453125,2,0.011721482805117978,-2.0943455979731675,181.8000030517578,1.9447307078886027,182.16000366210938,-1.1176421309621403,180.4600067138672,0.011721482805117978
10363,2021-04-22,184.97999572753903,187.27999877929688,184.82000732421875,185.9900054931641,86400.0,-0.0008102908837950284,-2.6992726188017713,-0.37546797358929346,81.46508592999793,55.71908282694767,-4.3356008451806645,-4.966225951339624,-4.60466281347226,-7.954602954668729,6.1086668578210155,2.459991455078125,-0.6282577429993523,4.729494476318337,-0.14238939575409404,9.601378348390767,2.2935525402821213,7.165436412354552,-8.423921321579115,72.42201364875463,10.146273200629409,2.435941936036216,4,-2.164993286132784,-4.224998474121065,-4.284996032714815,-5.74999237060544,1.6900024414062784,3,0.01470429929466266,-1.453531640687063,185.1300048828125,-2.0943455979731675,181.8000030517578,1.9447307078886027,182.16000366210938,0.01470429929466266
10364,2021-04-23,185.7700042724609,187.3800048828125,183.3500061035156,185.00999450683597,79000.0,0.004270778263426367,1.0251194246149034,-0.7524776408024153,82.32321091643752,60.32834395672107,-4.515647747717111,-5.649743384345669,-5.496226320776941,-8.5935618806229,6.808625224365272,4.029998779296903,-0.03869318027514623,5.2680030822753565,-0.19387829807180879,10.729884462622522,2.537062392101774,7.998943772448939,-8.1415374291673,79.30590150430466,12.9317507102203,2.730940690173577,4,-2.889999389648409,-4.965003967285128,-4.910007476806612,-6.540000915527315,2.229995727539091,4,0.006567267011061029,-2.6992726188017713,184.97999572753903,-1.453531640687063,185.1300048828125,-2.0943455979731675,181.8000030517578,0.006567267011061029
10365,2021-04-26,183.6000061035156,187.0,183.1000061035156,186.5,49100.0,-0.0116811009260821,1.0000000000000147,-3.815732412464184,69.05798111008635,62.68900878463816,-1.9801099728186955,-3.67443505330624,-3.4280127901929234,-6.260925718686735,6.921026454060672,3.8999938964844034,0.3429798081771196,3.1020042419433196,-2.3501877591470475,8.554196243033687,0.37590824139815027,5.828100242488489,-4.801354695479716,45.29671814757033,-23.6832260204596,2.7260960005451804,4,-0.7200012207030966,-2.7950057983398153,-2.530006408691378,-4.370002746582003,6.229995727539091,0,0.014161169707481935,1.0251194246149034,185.7700042724609,-2.6992726188017713,184.97999572753903,-1.453531640687063,185.1300048828125,0.014161169707481935
10366,2021-04-27,183.50999450683597,185.0,182.6699981689453,183.5,63400.0,-0.0004902592248765547,-1.7904244140892687,-0.0034463889210532596,68.6104644967523,65.07074445459952,-1.4727764337221174,-3.5996484843656447,-3.4500227352368995,-6.033973101939608,6.5397275598747475,2.3300018310546875,0.97635896651434,2.904492950439476,-2.7018628946623267,8.510848795541278,0.1013150278885746,5.707670872990377,-3.681580681826887,21.659747705005703,-45.65252230778292,2.8031779225509013,4,-0.3499908447265909,-2.7049942016601847,-1.9974975585937784,-4.279991149902372,7.410003662109347,1,0.019345012032167652,1.0000000000000147,183.6000061035156,1.0251194246149034,185.7700042724609,-2.6992726188017713,184.97999572753903,0.019345012032167652
10367,2021-04-28,182.5,184.82000732421875,181.66000366210938,184.0,68000.0,-0.005503757490431083,1.0127317964467597,-150.0824427476648,61.56045782866704,66.49312665693898,0.13629248253610626,-2.5029715943447286,-2.4158668056774673,-4.834517797292733,6.502522015214616,3.160003662109375,1.422442681736186,1.7579986572265511,-3.8954445907659476,7.41144190521905,-1.068722966769684,4.584720281222786,-1.7653952480545172,14.685247528450166,-48.71001320497298,2.8267216239962467,4,0.660003662109375,-1.6949996948242188,-0.9099998474121094,-3.2699966430664062,10.289993286132812,2,0.02789039089255141,-1.7904244140892687,183.50999450683597,1.0000000000000147,183.6000061035156,1.0251194246149034,185.7700042724609,0.02789039089255141
10368,2021-04-29,185.75999450683597,186.41000366210938,182.1499938964844,182.5800018310547,83700.0,0.0178629835991011,-1.1089112650415995,-2.119995117187519,70.55319195287848,69.85445445686045,-2.527248393717457,-5.21104881244645,-5.591076068337003,-7.908122076940998,7.171659572295145,4.260009765624972,1.7931021603548913,4.49799346923831,-0.9815969401614097,9.977583878638029,1.7581982645384358,7.237788673938184,-4.227941739186434,71.67814632428704,8.371941104031777,2.739795204699864,4,-2.2699890136719034,-4.954994201660185,-4.454994201660185,-6.529991149902372,8.779998779296847,3,0.0015612002233946765,1.0127317964467597,182.5,-1.7904244140892687,183.50999450683597,1.0000000000000147,183.6000061035156,0.0015612002233946765
10369,2021-04-30,184.7100067138672,186.88999938964844,183.57000732421875,184.55999755859372,347800.0,-0.005652389233517852,-2.117378627561949,0.04717279898659227,64.22183380207613,71.15653164275061,-0.9063069308564593,-3.816447211269349,-4.4777166681302845,-6.719388078194299,7.681758002396907,3.3199920654296875,2.2807742146573844,3.105005645751959,-2.333978988687278,8.543990280191196,0.38551332853234044,5.824497962971577,-3.0500030517578125,57.1162011875575,-4.990085134647451,2.719492317219612,4,-0.785003662109375,-3.9050064086914062,-3.4050064086914062,-5.480003356933594,11.809997558593722,4,0.01061118176512399,-1.1089112650415995,185.75999450683597,1.0127317964467597,182.5,-1.7904244140892687,183.50999450683597,0.01061118176512399
10370,2021-05-03,188.17999267578125,188.83999633789062,184.6000061035156,185.4199981689453,98900.0,0.01878612871954144,1.0784256527056428,18.39884040280396,70.63491282579155,72.68470509070225,-3.835945398280529,-6.842580374799184,-7.798537103004122,-10.060496758832102,8.705121239693451,4.239990234375028,2.7559072904268476,6.070491790771484,0.15348710957186995,11.987496471971099,3.111989450171677,9.028994131371292,-6.029998779296847,90.80773906168977,28.442500091832727,2.958502340599801,5,-2.92999267578125,-6.644996643066406,-7.152496337890625,-8.949989318847656,7.95001220703125,0,-0.0009564920968583301,-2.117378627561949,184.7100067138672,-1.1089112650415995,185.75999450683597,1.0127317964467597,182.5,-0.0009564920968583301
10371,2021-05-04,187.1999969482422,193.66000366210938,183.5,186.8000030517578,205200.0,-0.0052077572838867825,-1.9028581891741072,0.1449256132552701,71.02243842447002,71.04995303190637,-2.2455501600757373,-5.443893358554249,-6.613212172167323,-8.98890627713638,10.081193601417615,10.160003662109375,3.4167647805823265,4.647496032714855,-1.406315137216211,10.701307202645921,1.620590447749322,7.674401617680388,-4.113402709960923,46.16661071777344,-18.82352194627518,3.0269055849655273,5,0.4600067138671875,-3.2549972534179688,-6.1725006103515625,-7.969993591308594,7.949996948242216,1,0.014049171611576705,1.0784256527056428,188.17999267578125,-2.117378627561949,184.7100067138672,-1.1089112650415995,185.75999450683597,0.014049171611576705
10372,2021-05-05,186.13999938964844,189.07000732421875,183.9900054931641,188.22999572753903,120800.0,-0.005662380213001916,1.694947221862438,-5.225070572976201,64.98472565281492,69.21880188999714,-1.1479361168959485,-3.973289989637067,-5.404971008950156,-7.814285988985688,11.339962303311134,5.080001831054659,3.721066069876912,3.197498321533203,-2.717050005581825,9.112046648648231,0.24022415797568897,6.154772485090717,7.5200042724609375,34.66552656697407,-28.63298942081733,2.9572741635575195,5,1.5200042724609375,-2.1949996948242188,-5.1125030517578125,-6.909996032714844,10.970001220703153,2,0.025679589529227664,-1.9028581891741072,187.1999969482422,1.0784256527056428,188.17999267578125,-2.117378627561949,184.7100067138672,0.025679589529227664
10373,2021-05-06,190.41000366210938,190.8500061035156,186.13999938964844,186.44000244140625,95900.0,0.022939745817461388,-1.0612687813021577,-1.8995254435278057,71.00042704021195,67.96071479263875,-5.103365465363254,-7.763985458492698,-9.453747344379309,-11.910143126631226,12.89132959595514,4.710006713867159,4.120428615279877,6.910502624511707,0.3854848258249888,13.435520423198426,3.647993725168334,10.173011523855081,3.25,68.01182255356343,4.572905259465728,3.2625088993433646,5,-2.75,-6.465003967285156,-9.422504425048828,-11.180000305175781,5.860000610351534,3,0.012499288788664797,1.694947221862438,186.13999938964844,-1.9028581891741072,187.1999969482422,1.0784256527056428,188.17999267578125,0.012499288788664797
10374,2021-05-07,189.0200042724609,189.9600067138672,186.8500061035156,189.38999938964844,56400.0,-0.007300033416915874,3.119179466451129,-0.09319773385913437,64.67066649871973,67.47323539137578,-3.5803880176681844,-5.874182145871572,-7.841860123798284,-10.364925344989757,14.363375326336374,3.5599975585937784,3.7817219973433964,5.012003326415993,-1.5722207494195573,11.596227402251543,1.7198912884982178,8.304115364333768,4.446599426269557,54.33073113002077,-5.379419798838114,3.2921120379177724,5,-1.360000610351534,-5.07500457763669,-8.760005950927706,-9.790000915527315,7.309997558593778,4,0.0292032001317446,-1.0612687813021577,190.41000366210938,1.694947221862438,186.13999938964844,-1.9028581891741072,187.1999969482422,0.0292032001317446
10375,2021-05-10,189.0,190.41000366210938,187.5,189.0,89700.0,-0.00010583150993936918,1.0638270242192065,-0.0,65.62499793039365,67.1415168840026,-3.032768670962838,-5.418429532377104,-7.52115610636082,-10.200378141950978,16.218901073356538,2.910003662109375,3.618415595219858,4.538999176025385,-2.113096602421024,11.191094954471794,1.2129512868021948,7.865047065248575,4.277071734619142,54.13383875550804,-4.863674884652994,3.3260478892231995,5,-1.339996337890625,-4.314994812011719,-9.097503662109375,-9.769996643066406,6.759994506835966,0,0.03978838239397309,3.119179466451129,189.0200042724609,-1.0612687813021577,190.41000366210938,1.694947221862438,186.13999938964844,0.03978838239397309
10376,2021-05-11,188.5,189.8000030517578,187.27999877929688,188.97000122070312,102200.0,-0.002645502645502673,1.3661957705312626,-100.0,58.337448149540705,66.78340469743301,-1.9562153358549779,-4.466978321880845,-6.806464512063769,-9.536677743951088,18.136438813802545,2.5200042724609375,3.3507037345213746,3.60699920654298,-2.9077795968632927,10.121778009949253,0.3496098048398437,6.8643886082461165,4.591330409790032,65.74335430860577,10.351619542410504,3.257389401703141,5,-0.595001220703125,-3.8149948120117188,-8.657501220703125,-9.269996643066406,7.559997558593722,1,0.04047747948441649,1.0638270242192065,189.0,3.119179466451129,189.0200042724609,-1.0612687813021577,190.41000366210938,0.04047747948441649
10377,2021-05-12,182.8300018310547,189.3800048828125,182.33999633789062,188.1999969482422,79800.0,-0.030079565882998982,-1.2173233947048447,11.425491851178496,45.82200635733947,64.03549518681757,4.2080363449385345,1.6050730930228951,-0.8997375578336175,-3.7245480505137323,19.329091189392056,7.040008544921875,3.259415928868009,-2.2659988403320312,-8.20501927854508,3.673021597881018,-5.235509059438556,0.7035113787744933,10.07930208040284,5.757989786843408,-45.51819885955244,2.96951021910652,5,5.1699981689453125,1.8550033569335938,-2.9875030517578125,-3.5999984741210938,8.410003662109403,2,0.06738495838781478,1.3661957705312626,188.5,1.0638270242192065,189.0,3.119179466451129,189.0200042724609,0.06738495838781478
10378,2021-05-13,188.25,189.57000732421875,182.00999450683597,182.4499969482422,91000.0,0.029645015121499085,-1.263474202854863,-1.0800760382805574,54.084318462700665,62.90910459355363,-0.9181649453045679,-3.357798334494305,-5.994190802546541,-8.985262287661271,20.544348049121588,7.560012817382784,3.327065441884713,2.7544990539550724,-2.8820466339913366,8.391044741901482,-0.0637737900181321,5.572771897928277,4.236531608514838,74.28569871553825,25.45811726227739,2.8182728439732103,5,-0.41500091552734375,-2.8199996948242188,-8.407501220703125,-9.019996643066406,4.75,3,0.04706507628340817,-1.2173233947048447,182.8300018310547,1.3661957705312626,188.5,1.0638270242192065,189.0,0.04706507628340817
10379,2021-05-14,190.0200042724609,190.2100067138672,187.02999877929688,188.82000732421875,73400.0,0.009402413133922538,3.0253218345292474,0.20689591669757396,60.71429117113337,61.80681329859161,-2.0738188150396013,-4.61129256102393,-7.447799523619523,-10.560760913556948,21.693272344750792,3.1800079345703125,3.6722241652692276,4.046503448486305,-1.4106179280347533,9.503624825007364,1.317942760225776,6.775064136746835,1.8379351099532073,95.35715518353179,44.17930441768775,2.7285606882605284,5,-2.185005187988253,-4.590003967285128,-10.177505493164034,-10.790000915527315,4.050003051757841,4,0.03289127386313706,-1.263474202854863,188.25,-1.2173233947048447,182.8300018310547,1.3661957705312626,188.5,0.03289127386313706
10380,2021-05-17,189.3000030517578,190.1199951171875,187.8699951171875,188.55999755859372,41700.0,-0.003789081173110165,-1.1226311205798312,0.616672812583485,59.463901625344626,60.52253143202211,-1.3167017112185704,-3.508854754343986,-6.578948732520189,-9.64942414846334,22.619613704134853,2.25,3.5597008506961743,2.9695022583007926,-2.370115351989398,8.309119868590983,0.2996934531556974,5.639311063445888,1.9670596381216114,88.90241088508284,32.58659707975451,2.669808805145096,5,-2.8700027465820312,-3.2949981689453125,-9.250003814697266,-10.069999694824219,1.9700012207030966,0,0.03713681281544812,3.0253218345292474,190.0200042724609,-1.263474202854863,188.25,-1.2173233947048447,182.8300018310547,0.03713681281544812
10381,2021-05-18,185.97999572753903,189.8699951171875,185.97999572753903,189.0,103200.0,-0.017538337404627735,-1.5761548916475636,-4.081056560199482,55.28875074032999,59.445200886190456,2.024999503030358,0.14794896920304268,-3.1791288788874965,-6.134048563429445,22.966175499030285,3.889999389648466,3.5932092354054532,-0.5595046997070483,-5.461781917915516,4.34277251850142,-3.010643308811268,1.8916339093971715,4.731642871357792,48.41457696000662,-12.62329907674151,2.451138609104233,5,0.45000457763674717,0.04000854492190342,-6.019996643066378,-6.74999237060544,6.130004882812557,1,0.05258629424653094,-1.1226311205798312,189.3000030517578,3.0253218345292474,190.0200042724609,-1.263474202854863,188.25,0.05258629424653094
10382,2021-05-19,187.3000030517578,187.6699981689453,184.32000732421875,185.69000244140625,44000.0,0.007097576914415038,1.851067145426566,-0.5331120306792122,52.4870945897326,57.38816394724831,0.9910639161331005,-1.0552555210840069,-4.3742926778515425,-7.287828485916464,22.562989938885416,3.3499908447265625,3.1780705243261878,0.6520027160644588,-4.214851257267185,5.518856689396102,-1.7814242706013488,3.0854297027302664,2.8895369016153722,64.51220329142743,4.621130335380073,2.4334269866658182,5,-1.0900039672851562,-1.279998779296875,-8.207504272460938,-8.045005798339844,8.289993286132812,2,0.04676985779020626,-1.5761548916475636,185.97999572753903,-1.1226311205798312,189.3000030517578,3.0253218345292474,190.0200042724609,0.04676985779020626
10383,2021-05-20,187.6999969482422,189.13999938964844,187.1999969482422,187.6100006103516,73100.0,0.00213557869710157,-3.2637244709748816,0.05589832532482383,54.932349843636416,56.30612876335016,0.1857643731129599,-1.3080920960047138,-4.722170988601363,-7.551910978197725,21.903513440662348,1.94000244140625,2.824336379740828,0.9159965515136719,-3.906414032791645,5.7384071358189885,-1.4952087406389865,3.32720184366633,2.1699981689453125,57.38522876528146,-2.7388334126439347,2.4112052921526517,5,-1.4899978637695312,-1.399993896484375,-8.607498168945312,-8.444999694824219,6.0500030517578125,3,0.018859928622684263,1.851067145426566,187.3000030517578,-1.5761548916475636,185.97999572753903,-1.1226311205798312,189.3000030517578,0.018859928622684263
10384,2021-05-21,186.9900054931641,190.0,186.1499938964844,188.7899932861328,103900.0,-0.0037825863964924267,-1.2126402006436932,-20.000678196004642,47.84031388239496,54.330052758016976,0.6453875577930432,-0.5291443831188474,-3.9956091280255066,-6.761448524684397,21.671712894528998,3.8500061035155966,2.6884967440457217,0.14500503540043042,-4.654208454284941,4.944218525085802,-2.2546017094422552,2.544611780243116,-4.980010986328125,46.03454807581052,-9.78654366459017,2.399606744842683,5,-0.8800048828125284,-0.6900024414062784,-7.527503967285185,-7.735008239746122,6.860000610351506,4,0.03214072586919947,-3.2637244709748816,187.6999969482422,1.851067145426566,187.3000030517578,-1.5761548916475636,185.97999572753903,0.03214072586919947
10385,2021-05-24,186.1999969482422,188.5200042724609,185.9600067138672,186.83999633789062,51400.0,-0.004224870430044381,-3.571506423793189,0.3555576277508449,48.172515679846704,53.200615816939866,1.1135483606488776,0.49079973636480645,-3.248804474420723,-5.917099795762056,21.503028449444876,2.5599975585937216,1.9389669986549336,-0.7750030517578068,-5.339215824522029,3.789209721006415,-3.0571094381399178,1.5071033346243041,-4.030202331542938,33.09845155328225,-22.954770654687096,2.282106386382112,5,-0.089996337890625,0.4300079345703125,-6.737495422363281,-5.375,7.309997558593778,0,0.042266436653939365,-1.2126402006436932,186.9900054931641,-3.2637244709748816,187.6999969482422,1.851067145426566,187.3000030517578,0.042266436653939365
10386,2021-05-25,187.05999755859372,187.72999572753903,185.63999938964844,186.6000061035156,86400.0,0.004618692934729607,1.3222339018683351,-0.718737334000906,51.693662606835275,53.853022066883845,0.031069584582951393,-0.09444956597641863,-4.136781180792525,-6.737965030304821,21.475715174048286,2.0899963378905966,1.4648945105842586,-0.09250259399416905,-4.355514058612954,4.170508870624616,-2.2240083263035615,2.0390031383152234,-4.733598834228445,48.23932689311262,-10.084753748192291,2.1315057323093933,5,-0.9499969482421591,0.005004882812528422,-7.37999725341794,-6.235000610351534,6.940002441406278,1,0.02250618394533266,-3.571506423793189,186.1999969482422,-1.2126402006436932,186.9900054931641,-3.2637244709748816,187.6999969482422,0.02250618394533266
10387,2021-05-26,187.58999633789062,189.72000122070312,185.92999267578125,187.05999755859372,130100.0,0.0028333090249874626,-1.7168436826619122,1.1521926623764964,43.979492511991374,52.730263627916145,0.27634330378359095,-0.23564843776671296,-4.6927204214822495,-7.280116409853122,22.071584081020486,3.790008544921875,0.9535572293428345,0.18299636840819744,-3.4753972726609845,3.8413900094773794,-1.6462004521263793,2.012193188942774,-5.110125588012664,44.72469438679625,-11.862796861088327,1.8291968205345877,5,-0.32498931884765625,0.07000732421875,-7.244998931884766,-6.7649993896484375,6.410003662109375,2,0.02409512426408633,1.3222339018683351,187.05999755859372,-3.571506423793189,186.1999969482422,-1.2126402006436932,186.9900054931641,0.02409512426408633
10388,2021-05-27,186.0500030517578,188.6199951171875,185.72000122070312,188.55999755859372,79500.0,-0.008209357194927103,1.2053272530010037,-4.735849599815435,43.699617526950554,50.83974433411805,1.6443720357223128,1.3989083141845526,-3.132298753162388,-5.662677223243804,22.177685171557616,2.899993896484375,0.6520995479098701,-1.3714973449706918,-5.004615986455434,2.2616212965140505,-3.1880566657130487,0.4450619757716652,-3.419729716877413,9.403752401684066,-45.50829997904765,1.8165593207423658,5,1.1699981689453125,1.6100006103515625,-5.2075042724609375,-5.225006103515625,8.110000610351562,3,0.05127650163745945,-1.7168436826619122,187.58999633789062,1.3222339018683351,187.05999755859372,-3.571506423793189,186.1999969482422,0.05127650163745945
10389,2021-05-28,186.6699981689453,189.0500030517578,185.6199951171875,186.38999938964844,98400.0,0.003332411217510378,-2.7692243200643887,-0.11155354266087242,45.17997102281874,49.25264093383739,0.5578712317191616,0.9837152576869244,-3.6874886913689124,-6.20817970449076,22.197289355657436,3.4300079345703125,1.1449037219855995,-0.849501800537098,-4.274436585339487,2.5754329842652908,-2.5619691929383066,0.8629655918641106,-3.8923303007625236,25.609792406344667,-28.186186225682164,1.7124673924011953,5,0.4900054931640625,0.9900054931640625,-4.884998321533203,-5.845001220703125,8.339996337890653,4,0.037927904325830264,1.2053272530010037,186.0500030517578,-1.7168436826619122,187.58999633789062,1.3222339018683351,187.05999755859372,0.037927904325830264
10390,2021-06-01,188.0,189.05999755859372,185.7400054931641,187.22000122070312,134500.0,0.007124882649063746,1.2896545192419053,2.785722070844687,49.00000000000001,48.55389085157851,-1.0906189554206094,-0.37994241591343325,-5.017134162464458,-7.518907751000086,21.666124548789096,3.3199920654296307,0.9973682679703018,0.48949966430663494,-2.9290674909669008,3.9080668195801707,-1.219783913330133,2.198783241943403,-5.077885489180858,58.0488131657102,5.5259882961042734,1.7092835776367707,6,-0.839996337890625,-0.339996337890625,-6.157497406005859,-7.1750030517578125,6.5399932861328125,1,0.03111705374210416,-2.7692243200643887,186.6699981689453,1.2053272530010037,186.0500030517578,-1.7168436826619122,187.58999633789062,0.03111705374210416
10391,2021-06-02,189.8300018310547,190.94000244140625,187.1300048828125,188.8000030517578,107600.0,0.009734052292844186,1.3446138822115385,1.3205133221174536,66.54063985946917,50.11539588154923,-2.589364623717927,-2.111042614676819,-6.797460671082604,-9.321832552108958,20.235504996732526,3.80999755859375,0.4968189056885137,2.1880012512206974,-1.379370925546766,5.755373427988161,0.4043151628369799,3.971687339604415,-6.766329610451919,79.13535559813224,19.842118015544706,1.7836860883837264,6,-1.5500030517578125,-2.1699981689453125,-7.987499237060547,-9.0050048828125,6.209991455078125,2,0.019385727441842526,1.2896545192419053,188.0,-2.7692243200643887,186.6699981689453,1.2053272530010037,186.0500030517578,0.019385727441842526
10392,2021-06-03,190.9199981689453,191.5399932861328,187.8999938964844,189.1000061035156,72600.0,0.005741960319110673,1.3790983300006296,1.7669846819353776,57.93225751175688,50.44871895578485,-3.477566995479492,-2.9772156398606455,-7.719640594870782,-10.34380917723081,18.79434502997352,3.639999389648409,0.08852041781031517,3.0389976501464844,-0.7389446017421051,6.816939902035074,1.1500265242021896,4.927968776090779,-7.541272739510418,89.5271062677042,30.803044052131767,1.8889711259442945,6,-2.3400039672851562,-3.2599945068359375,-8.937496185302734,-10.525001525878906,5.290008544921875,3,0.016132421226660476,1.3446138822115385,189.8300018310547,1.2896545192419053,188.0,-2.7692243200643887,186.6699981689453,0.016132421226660476
10393,2021-06-04,192.7899932861328,193.3800048828125,190.8999938964844,191.25,74800.0,0.009794652918091673,-1.2142900933917653,0.8461538461538329,58.18071533378284,51.5976524503835,-5.084283227564555,-4.911585292170457,-9.369550044726736,-12.041131839061876,17.122131061657946,2.4800109863280966,0.1181418366695084,4.7899932861328125,0.5544255446888826,9.025561027576742,2.6722094154108333,6.907777156854792,-8.921591785296044,92.39676734308637,36.72414115517704,2.117783870721971,6,-3.2899932861328125,-4.954994201660156,-10.807491302490234,-12.399993896484375,3.560012817382784,4,0.006276294185411091,1.3790983300006296,190.9199981689453,1.3446138822115385,189.8300018310547,1.2896545192419053,188.0,0.006276294185411091
10394,2021-06-07,194.5399932861328,194.57000732421875,192.5399932861328,192.8800048828125,101900.0,0.00907723461249721,1.3604588238425166,1.0779192469655685,64.58795302737573,53.42158993344228,-6.314755096458526,-6.563343939687712,-10.903928161062709,-13.587369440828638,15.473512387304634,2.0300140380859375,0.23523982823144252,6.263993835449213,1.1254347199817403,11.402552950916686,3.6947142777154625,8.833273393182964,-9.91066351473799,99.6600902393884,46.200095749729456,2.5692795577337386,6,-4.4449920654296875,-6.249992370605469,-12.39249038696289,-14.149993896484375,3.8899993896484375,0,-0.001953272525637151,-1.2142900933917653,192.7899932861328,1.3790983300006296,190.9199981689453,1.3446138822115385,189.8300018310547,-0.001953272525637151
10395,2021-06-08,196.5200042724609,197.30999755859372,194.0399932861328,194.97999572753903,127800.0,0.010177912278509504,1.0961598654094267,0.927722471941097,81.70881961939318,56.75660737928205,-7.461591211719764,-8.380775544467468,-12.735642781753342,-15.335505805348333,13.879028401758248,3.270004272460909,0.305743414452337,7.86800460815428,1.5428723322224585,14.193136884086101,4.705438470188369,11.03057074612019,-10.896606745783686,92.2397460264166,36.56595247185646,3.162566137965909,6,-5.055007934570284,-6.860008239746065,-14.155002593994112,-16.13000488281247,2.5199890136719034,1,-0.007683745841626455,1.3604588238425166,194.5399932861328,-1.2142900933917653,192.7899932861328,1.3790983300006296,190.9199981689453,-0.007683745841626455
10396,2021-06-09,196.1300048828125,198.4600067138672,195.58999633789062,196.4499969482422,75600.0,-0.0019845276876123696,-3.0999880110298523,-0.20778590254245685,78.13897082349885,60.552104969449545,-6.313658874500135,-7.7892030329367685,-12.124029582483871,-14.747236277909082,12.394553077100312,2.8700103759765625,0.7149862706252463,7.096504974365246,-0.0562828720860864,14.249292820816578,3.5201110511395655,10.672898897590926,-9.104215352305289,77.93561550210163,22.414025034752015,3.576393923225667,6,-4.090003967285156,-5.8950042724609375,-12.737506866455078,-15.010009765625,3.9499969482421875,2,-0.00810692681943137,1.0961598654094267,196.5200042724609,1.3604588238425166,194.5399932861328,-1.2142900933917653,192.7899932861328,-0.00810692681943137
10397,2021-06-10,195.1499938964844,196.80999755859372,193.19000244140625,196.80999755859372,74700.0,-0.004996741762759105,3.361430278518361,5.187640074388264,72.89488319573562,63.79602337709233,-4.636012872825745,-6.1544255256254985,-10.877965226650844,-13.573598982209177,12.549734415610486,3.6199951171874716,1.1990366802556025,5.500494384765659,-1.5236785610803452,12.524667330611663,1.9884079118426428,9.012580857688675,-6.523413960306783,56.21683590572689,0.8925251957818929,3.512086472923003,6,-3.1099929809570597,-4.914993286132841,-9.347492218017607,-11.619995117187528,1.7799987792968466,3,0.004560591429587646,-3.0999880110298523,196.1300048828125,1.0961598654094267,196.5200042724609,1.3604588238425166,194.5399932861328,0.004560591429587646
10398,2021-06-11,197.1100006103516,197.3999938964844,194.0,195.88999938964844,75200.0,0.010043590956537951,2.7777966159166327,-0.7349388730582278,78.88123240712363,67.54060797534844,-5.433570291896018,-7.817433592798437,-12.401488327512567,-15.31256514190514,12.883831245896204,3.3999938964844034,1.6020145678816675,7.017501068115251,-0.7167123772960622,14.751714513526565,3.1503943454095804,10.884607790820922,-7.10674092529743,77.19589457025519,19.841540655070318,3.8671067227056586,6,-5.009994506835966,-6.875000000000028,-11.307498931884794,-13.580001831054716,-0.4499969482422159,4,-0.0045659474085413265,3.361430278518361,195.1499938964844,-3.0999880110298523,196.1300048828125,1.0961598654094267,196.5200042724609,-0.0045659474085413265
10399,2021-06-14,196.2700042724609,196.6000061035156,194.3000030517578,196.30999755859372,57600.0,-0.0042615612363128275,6.419240518790054,-0.032781349275832844,78.65681026307284,70.83580911568987,-3.4515758613348453,-6.835663097887306,-11.206042461518535,-14.279875859395275,13.058860535471709,2.8099975585937784,2.234133318681728,5.86500473022457,-2.347167978228157,14.077177438677296,1.7589183759982063,9.971091084450933,-5.082800003372938,58.444010133911874,-1.8968203448377423,4.106086354226364,6,-3.4749984741210653,-6.035003662109347,-10.467502593994112,-12.740005493164034,-0.1699981689453125,0,0.0004076110934589927,2.7777966159166327,197.1100006103516,3.361430278518361,195.1499938964844,-3.0999880110298523,196.1300048828125,0.0004076110934589927
10400,2021-06-15,196.3300018310547,197.1199951171875,195.07000732421875,197.07000732421875,72300.0,0.00030568888412774164,3.8810332612763174,18.503243037008776,77.63864612629766,72.06892092311524,-2.4649124157104154,-6.684715618462889,-10.91030150210662,-14.136253180552956,13.290502392221704,2.04998779296875,3.064927513253167,5.573502349853527,-3.0319126963233884,14.178917396030442,1.2707948267650693,9.876209872941985,-4.124605219697628,59.582482808541435,-2.194545858650393,4.302707523088464,6,-3.1500015258789062,-6.095001220703125,-10.52750015258789,-12.800003051757812,-2.75,1,0.010696229945200253,6.419240518790054,196.2700042724609,2.7777966159166327,197.1100006103516,3.361430278518361,195.1499938964844,0.010696229945200253
10401,2021-06-16,195.75999450683597,197.3500061035156,195.2899932861328,196.92999267578125,68700.0,-0.002903312376624001,1.0497384782394454,1.581066870115639,74.3009873273177,73.88766868039977,-1.078713723934726,-5.633268464157624,-9.991904117449906,-13.363872990814372,14.282457452941804,2.060012817382784,3.8789705665839733,4.514495086669939,-4.059518333478991,13.088508506818869,0.22748837659548826,8.80150179674439,-2.6789524811274816,61.04506607322811,-2.769627900492658,4.28700671007446,6,-1.0799942016601847,-5.524993896484403,-9.587490081787138,-12.229995727539091,2.330001831054659,2,0.016755204696240034,3.8810332612763174,196.3300018310547,6.419240518790054,196.2700042724609,2.7777966159166327,197.1100006103516,0.016755204696240034
10402,2021-06-17,196.05999755859372,197.1100006103516,194.6300048828125,196.0,64100.0,0.0015325043940337402,1.2962884471382414,-0.05128004486349535,82.14508666724822,76.55037660634036,-0.6402628190281803,-5.526702236691818,-9.932847998757978,-13.511513357870797,15.791702194889668,2.479995727539091,4.564836784106291,4.376498413085898,-4.243743122864032,12.996739949035828,0.06637764511091859,8.686619181060877,-2.2259004765430177,60.588272253187306,-9.691445883716021,4.3101207679749685,6,-0.5599975585937216,-5.824996948242159,-9.764995574951143,-12.529998779296847,1.360000610351591,3,0.020503949416094347,1.0497384782394454,195.75999450683597,3.8810332612763174,196.3300018310547,6.419240518790054,196.2700042724609,0.020503949416094347
10403,2021-06-18,191.2400054931641,195.3999938964844,190.57000732421875,194.05999755859372,147200.0,-0.024584270761245697,-1.3221154022499577,-47.001780264517755,61.55792313961832,76.21370661881176,4.399383876418881,-0.45102797870632116,-4.832383991938144,-8.588632543536079,16.298063680895577,5.489990234374972,4.582532861330549,-0.620494079589804,-9.039363781136444,7.798375621956836,-4.82992893036311,3.588940771183502,7.220001220703097,9.881980672197502,-63.31980035148979,4.209434850773318,6,3.275001525878878,-1.0050048828125284,-4.89750289916995,-7.710006713867216,6.519989013671875,4,0.02975312183213963,1.2962884471382414,196.05999755859372,1.0497384782394454,195.75999450683597,3.8810332612763174,196.3300018310547,0.02975312183213963
10404,2021-06-21,193.0,193.27999877929688,191.44000244140625,191.44000244140625,67800.0,0.009203066598420628,-1.3589733557650925,-0.5531921801191599,62.37623014470168,74.06564112162381,2.6797756351683972,-1.8315893994892178,-6.272132675759508,-10.236535036028442,17.195274368885975,2.039993286132784,4.858549464586957,0.8390007019042969,-7.271268817154862,8.949270220963456,-3.2161340576252826,4.894135461433876,5.302206726074218,35.84060639068824,-37.65539266765521,4.055134759529587,6,1.5150070190429688,-1.6099929809570312,-6.367500305175781,-9.470001220703125,2.089996337890625,0,0.01896374954460822,-1.3221154022499577,191.2400054931641,1.2962884471382414,196.05999755859372,1.0497384782394454,195.75999450683597,0.01896374954460822
10405,2021-06-22,194.07000732421875,194.5800018310547,191.33999633789062,192.55999755859372,103100.0,0.005544079400097157,1.5612704003473938,0.9679564928205511,60.9053539933801,72.15079480716619,1.3697304002749604,-2.4050739737839137,-7.037997039178265,-11.140147112657445,18.35870242935755,3.2400054931640625,5.042045622141217,1.5155075073242301,-6.127200057873864,9.158215072522324,-2.305846275274803,5.336861289923263,4.077555413818345,51.6224281734013,-20.28612292686016,3.8213537825990453,6,-0.0850067138671875,-2.6800003051757812,-7.437507629394531,-10.540008544921875,0.7199859619140625,1,0.010460136562500777,-1.3589733557650925,193.0,-1.3221154022499577,191.2400054931641,1.2962884471382414,196.05999755859372,0.010460136562500777
10406,2021-06-23,191.2700042724609,193.80999755859372,190.57000732421875,193.6499938964844,126300.0,-0.014427798969884553,1.3999954788722342,-1.5761418755052625,50.827436641829316,69.6988563011766,3.8083303242286775,0.7657650995416532,-3.9575374450024867,-8.158323099479702,19.54302789450568,3.5,4.879910200590416,-1.494995880126993,-8.721064416148096,5.73107265589411,-5.108030148137544,2.1180383878835585,6.726007357299807,10.70332823928744,-56.54033185647653,3.6130342680105443,6,2.7149963378906534,0.12000274658205967,-5.0525016784667685,-7.32500457763669,6.599990844726591,2,0.01207715536673093,1.5612704003473938,194.07000732421875,-1.3589733557650925,193.0,-1.3221154022499577,191.2400054931641,0.01207715536673093
10407,2021-06-24,192.1100006103516,192.67999267578125,190.6999969482422,192.3500061035156,56800.0,0.004391678355870843,3.400094945830013,0.10084308382751017,48.310159519363985,66.30207042475887,2.7845916487234206,0.29698521348112195,-4.466394787339993,-8.801305486581242,20.15797279862842,1.9799957275390625,4.235484012023079,-0.8809997558593352,-7.696665206655581,5.9346656949369105,-4.288832481257458,2.5268329695387877,5.7374909332982895,31.884007607301896,-30.84871551597891,3.4078327253981295,6,1.8500061035155966,-0.7199935913086222,-5.8849983215332315,-8.165000915527372,5.210006713867159,3,0.031127977245015925,1.3999954788722342,191.2700042724609,1.5612704003473938,194.07000732421875,-1.3589733557650925,193.0,0.031127977245015925
10408,2021-06-25,195.58999633789062,195.88999938964844,190.80999755859372,192.13999938964844,319100.0,0.018114599534031273,1.508640989220912,-14.374658274528167,52.40275062972996,63.38495268772077,-1.0434177468573296,-2.563062140838383,-7.616020483789896,-12.117936153932504,21.246932537294725,5.080001831054716,3.7761846919006814,2.1219963073730526,-3.942219987689384,8.18621260243549,-0.9101118401581516,5.154104454904257,2.111945521370643,94.36083648118031,34.799695390478604,3.0321081475312157,6,-1.6299896240234375,-3.5499954223632812,-9.474994659423828,-11.644996643066406,0.029998779296875,4,0.0093563160965211,3.400094945830013,192.1100006103516,1.3999954788722342,191.2700042724609,1.5612704003473938,194.07000732421875,0.0093563160965211
10409,2021-06-28,193.75,194.91000366210938,191.8800048828125,194.91000366210938,80900.0,-0.0094074153706305,4.224119333877035,-0.33623324295994234,43.62044353792947,59.6051524001243,0.4487107581121563,-0.17439506739623312,-5.466671496394156,-10.14724704232981,22.247578227294245,3.709991455078125,3.4091052545452953,-0.07200012207030682,-5.223193952520745,5.0791937083801315,-2.647597037295526,2.5035967931549123,3.8093031685604046,59.77438756808384,4.167305499951958,2.575596915225224,6,0.2100067138671875,-1.7099990844726562,-7.494998931884766,-9.805000305175781,-5.0,0,0.020696745841733977,1.508640989220912,195.58999633789062,3.400094945830013,192.1100006103516,1.3999954788722342,191.2700042724609,0.020696745841733977
10410,2021-06-29,193.8500061035156,194.6100006103516,193.1199951171875,193.88999938964844,81500.0,0.0005161605342740572,1.0135267493530071,0.03447686196103579,44.67787733422986,56.313695734225654,-0.04478778610587142,0.1964079055801733,-5.304589056738962,-10.142754116709881,23.29876981983198,1.490005493164091,2.69885765242978,-0.26449432373050286,-4.627840704125049,4.098852056664043,-2.446167513927776,1.9171788664667702,3.5695111481579715,61.65420434761355,8.505057771728254,2.1816731901972664,6,-0.010002136230440328,-1.8100051879882528,-7.645004272460909,-9.905006408691378,-3.3500061035155966,1,0.006396647899576946,4.224119333877035,193.75,1.508640989220912,195.58999633789062,3.400094945830013,192.1100006103516,0.006396647899576946
10411,2021-06-30,193.50999450683597,194.80999755859372,192.6199951171875,194.0800018310547,68900.0,-0.0017539932214294396,1.157639170763273,14.252575352907893,46.05390211324537,52.30356411711422,-0.06426056448023587,0.8709027449143321,-4.689430512070771,-9.695167959778672,23.68436857952836,2.1900024414062216,2.0007954686744824,-0.7885055541991903,-4.67547818622441,3.0984670778260295,-2.7319918702118002,1.1549807618134196,3.7725325462885166,54.14250937871235,1.3243404613164245,1.9434863160126132,6,-0.27999114990237217,-1.4699935913086222,-7.139991760253935,-9.564994812011747,-4.289993286132841,2,0.006614639117524357,1.0135267493530071,193.8500061035156,4.224119333877035,193.75,1.508640989220912,195.58999633789062,0.006614639117524357
10412,2021-07-01,194.0,194.83999633789062,193.33999633789062,193.97000122070312,65600.0,0.0025321973390202146,-1.325565990868444,-0.052628761109329104,41.94718139298177,50.124592811932395,-0.9802950532298951,0.6571676592686799,-5.000274552868575,-10.132895645431915,23.903101869008548,1.5,1.3157253763874621,-0.452500152587902,-4.005590692790122,3.100590387614318,-2.229045422689012,1.324045117513208,3.148276658546365,62.79530101555035,12.52122431491604,1.776545270101113,7,-0.7699966430664062,-1.9599990844726562,-7.412498474121094,-10.055000305175781,-3.6999969482421875,3,0.019948428439110932,1.157639170763273,193.50999450683597,1.0135267493530071,193.8500061035156,4.224119333877035,193.75,0.019948428439110932
10413,2021-07-02,194.0,195.0800018310547,193.5,194.3600006103516,51700.0,0.0,-1.3235310617195302,-12.000508646999931,43.85489375447664,48.066666546351826,-0.6119733797875142,0.7931304821617005,-4.812583196154861,-10.099407460449498,23.612197275175756,1.5800018310546875,0.7001864727050702,-0.51300048828125,-3.987229530585523,2.961228554023023,-2.2501150094333866,1.2241140328708866,3.016711271859805,66.24991059294757,16.306639899023793,1.7371145211521413,7,-0.7699966430664062,-1.9599990844726562,-6.537494659423828,-10.055000305175781,-3.92999267578125,4,0.01711343981556057,-1.325565990868444,194.0,1.157639170763273,193.50999450683597,1.0135267493530071,193.8500061035156,0.01711343981556057
10414,2021-07-06,194.16000366210938,194.6499938964844,192.8800048828125,194.2100067138672,58500.0,0.0008247611448937153,2.8065204193806017,0.1388971305047998,44.157254900349564,46.20576664712621,-0.6594773519534556,0.6357969544754951,-4.804634688970907,-10.224812129195868,22.866554259388295,1.7699890136719034,-0.09143074038800592,-0.33399734497069744,-3.811759144107384,3.1437644541659893,-2.0728782445390266,1.4048835545976317,2.727773530797606,62.60180251707305,13.30454859644366,1.7388808995683418,7,-0.9300003051757812,-2.1200027465820312,-6.720001220703125,-10.215003967285156,-2.050003051757784,1,0.007519527335912546,-1.3235310617195302,194.0,-1.325565990868444,194.0,1.157639170763273,193.50999450683597,0.007519527335912546
10415,2021-07-07,195.00999450683597,195.69000244140625,193.5800018310547,193.58999633789062,61700.0,0.0043777854794739834,-1.9305824882644032,-28.398230088496145,48.01061072372776,45.89278598955937,-1.522182594844054,-0.3511226033187711,-5.403377356868845,-11.021497722995974,21.55201778746787,2.1100006103515625,-0.18174764509524266,0.5914939880371435,-2.7645055872915805,3.9474935633658674,-1.0865057996272185,2.2694937757015055,1.7514272886972435,77.84995725561237,28.79785392003599,1.6779997876643686,7,-1.7149963378906534,-2.909988403320341,-7.599990844726591,-11.064994812011747,-4.389999389648466,2,-0.03210089063725663,2.8065204193806017,194.16000366210938,-1.3235310617195302,194.0,-1.325565990868444,194.0,-0.03210089063725663
10416,2021-07-08,194.5399932861328,195.77999877929688,193.1699981689453,193.67999267578125,48200.0,-0.002410139141287293,-1.7766117184900208,0.6056350135932225,46.00419576492491,45.6365677946217,-0.6029614813401452,-0.00669179276812315,-4.679507434698735,-10.503895912310611,19.8417708112974,2.6100006103515625,-0.43634908415074847,0.20099334716798012,-3.0582312593984966,3.460217953734457,-1.4286189561152582,1.8306056504512185,2.0976002199741117,57.24109989792375,9.249685323550047,1.6296123032832444,7,-1.1899948120117188,-1.7449874877929688,-7.1299896240234375,-10.594993591308594,-3.0299987792968466,3,-0.020766903595965114,-1.9305824882644032,195.00999450683597,2.8065204193806017,194.16000366210938,-1.3235310617195302,194.0,-0.020766903595965114
10417,2021-07-09,196.0399932861328,196.19000244140625,193.9900054931641,195.3300018310547,51700.0,0.007710496822078916,3.3563874788493515,0.8255708734763401,65.2865734423412,47.06810366268961,-1.6616018646021757,-1.51423202053968,-5.870414256280071,-11.872682673393882,19.199197628660414,2.199996948242159,-0.693671260266342,1.6564933776855355,-1.672902051660941,4.985888807032012,-0.00820433698768852,3.3211910923587595,0.47624849633635336,95.46799800851912,40.89392113819948,1.6646977146732358,7,-2.0049896240234375,-2.8599929809570312,-8.069992065429688,-12.094993591308594,-5.7899932861328125,4,-0.03478877932563218,-1.7766117184900208,194.5399932861328,-1.9305824882644032,195.00999450683597,2.8065204193806017,194.16000366210938,-0.03478877932563218
10418,2021-07-12,196.2100067138672,196.3699951171875,194.2400054931641,195.17999267578125,49500.0,0.0008672384898842367,2.155561583759975,1.450741457124436,61.37491010743851,49.04082217041284,-1.9382450391440784,-1.849977127684241,-5.828081548646622,-11.89814476810551,18.40161480304144,2.129989624023409,-0.48404945115839837,1.871506500244152,-1.3243781141541717,5.067391114642476,0.27356419304499013,3.469448807443314,0.1873103794369797,95.41579223504722,36.88281633520862,1.5979423071991683,7,-1.7150115966796875,-1.6949996948242188,-8.090007781982422,-12.265007019042969,-5.900009155273466,0,-0.030120806584181592,3.3563874788493515,196.0399932861328,-1.7766117184900208,194.5399932861328,-1.9305824882644032,195.00999450683597,-0.030120806584181592
10419,2021-07-13,196.3500061035156,198.22999572753903,195.3500061035156,195.3500061035156,94200.0,0.000713518092135601,-4.759979248046875,0.9708605543457328,58.64944904059655,50.59321902667581,-1.8669812044740013,-2.0908759717871988,-5.715880456851011,-11.896739993519617,17.80033203325005,2.8799896240234375,-0.23906848291173333,2.007505798339821,-1.1987414169611554,5.2137530136407975,0.404382190689347,3.610629405990295,-5.779998779296847,62.84603693473074,3.296864852647815,1.6031236076504825,7,-0.9250106811523153,-1.8349990844726278,-7.6825065612792685,-12.405006408691378,-9.850006103515597,1,-0.03198369536075307,2.155561583759975,196.2100067138672,3.3563874788493515,196.0399932861328,-1.7766117184900208,194.5399932861328,-0.03198369536075307
10420,2021-07-14,198.42999267578125,198.6699981689453,195.9600067138672,196.72999572753903,73500.0,0.010593259524367404,1.4862216436035809,1.699996948242216,78.73188019775202,54.22410548050988,-3.6084412556371603,-4.221930470413412,-7.626162228038197,-13.799916902314948,17.083645990156846,2.709991455078125,-0.2968342651552689,3.9824928283691463,0.3881395313296423,7.57684612540865,2.1853161798493943,5.779669476888898,-7.706785583496099,95.6362637606534,28.672934922429732,1.7971766485197476,7,-2.6549911499023438,-3.8099899291992188,-9.237491607666016,-14.029991149902344,-11.489990234375,2,-0.031849983866884535,-4.759979248046875,196.3500061035156,2.155561583759975,196.2100067138672,3.3563874788493515,196.0399932861328,-0.031849983866884535
10421,2021-07-15,199.0399932861328,199.57000732421875,196.9499969482422,197.41000366210938,74500.0,0.003074135125067823,-1.0549076395579144,0.9588191471219019,78.33191516969313,58.266853677922256,-3.745385538607337,-4.820765653930835,-8.0242778066102,-14.195831421335896,16.371442815490372,2.6200103759765625,0.049654566893849506,4.428493499755859,0.3195182563271146,8.537468743184604,2.374005878041487,6.482981121470232,-7.998914550781251,90.50154365297473,18.311877439703892,2.0544876217143764,7,-2.8149871826171875,-3.9699859619140625,-8.477497100830078,-13.269996643066406,-12.579986572265625,3,-0.04230304688988318,1.4862216436035809,198.42999267578125,-4.759979248046875,196.3500061035156,2.155561583759975,196.2100067138672,-0.04230304688988318
10422,2021-07-16,200.0800018310547,201.25,199.6499938964844,200.0,76800.0,0.005225123492778705,-3.1025059175651237,0.0490811903803488,72.93153511772942,61.49759160717256,-4.282610099784563,-5.843777201829596,-8.801775601581596,-15.037802965968865,16.132750060013873,2.2100067138671875,0.4165240868706235,5.2675018310546875,0.5169713240200053,10.01803233808937,2.8922365775373464,7.642767084572029,-8.527187380371089,83.30957081629137,13.349205578793828,2.375265253517346,7,-3.0149993896484375,-4.1699981689453125,-8.942501068115234,-13.735000610351562,-14.430007934570284,4,-0.042832903067719585,-1.0549076395579144,199.0399932861328,1.4862216436035809,198.42999267578125,-4.759979248046875,196.3500061035156,-0.042832903067719585
10423,2021-07-19,196.92999267578125,201.30999755859372,195.72000122070312,199.7100067138672,68300.0,-0.015743748132975632,-1.1499998532807774,-34.749380125882126,64.32424407383587,63.73836818200437,-0.7523960399602743,-2.36698852755859,-5.558102735789021,-11.69600406757371,16.902525689135388,5.589996337890597,0.7258875033662946,1.832993316650402,-2.692910512605863,6.358897145906667,-0.4299585979777305,4.0959452312785345,-4.601403381152352,26.509879824063315,-42.89082349422516,2.2629519146281356,7,0.31000518798828125,-0.989990234375,-5.792491912841797,-10.584991455078125,-13.769989013671875,0,-0.03392064654559224,-3.1025059175651237,200.0800018310547,-1.0549076395579144,199.0399932861328,1.4862216436035809,198.42999267578125,-0.03392064654559224
10424,2021-07-20,196.66000366210938,198.8800048828125,196.3699951171875,197.3800048828125,92200.0,-0.0013709898121835318,-2.861499096222916,0.2589919370331136,62.466693384168956,65.34459958872006,-0.10112260372457627,-1.9064888944163556,-5.15084547406434,-11.227780601892448,17.713900949771517,2.510009765625,1.1129143391614775,1.3800041198730355,-3.0844489506329467,5.844457190379018,-0.8522224153799414,3.6122306551260124,-3.4332735410839916,16.815797087998863,-51.352080184939126,2.2322265352529844,7,0.5799942016601562,-0.720001220703125,-5.492500305175781,-10.31500244140625,-14.020004272460938,1,-0.03228926057799675,-1.1499998532807774,196.92999267578125,-3.1025059175651237,200.0800018310547,-1.0549076395579144,199.0399932861328,-0.03228926057799675
10425,2021-07-21,196.1000061035156,197.42999267578125,194.9600067138672,197.42999267578125,80600.0,-0.0028475416870017423,2.714302104127946,1.847200440808754,61.27071522385492,67.04087952860118,0.7037612747762978,-1.2507371214692853,-4.456611817903109,-10.433908359897629,17.911546551530073,2.4699859619140625,1.464004109698152,0.7185066223144361,-3.7223599510078316,5.159373195636704,-1.501926664346712,2.938939908975584,-2.0649492387333908,17.952772177540105,-49.84159876554106,2.22043328666114,7,1.5499954223633097,-0.16000366210934658,-4.5850028991698935,-9.755004882812472,-19.430007934570284,2,-0.04895464459316756,-2.861499096222916,196.66000366210938,-1.1499998532807774,196.92999267578125,-3.1025059175651237,200.0800018310547,-0.04895464459316756
10426,2021-07-22,193.5800018310547,195.25,193.3000030517578,195.25,74800.0,-0.012850607822677329,1.3353282470647356,1.255650398109241,48.44675282462444,65.16978834885487,3.4344380135140966,1.529624293385723,-1.812767499601705,-7.735100849234641,18.327218712073574,2.800003051757784,1.7609793518392394,-1.9169975280761662,-6.014502600182368,2.1805075440300357,-3.965750064129253,0.13175500797692052,7.729995727539034,3.4956176194367896,-62.248865200921436,2.048752536053094,7,3.7249984741210938,2.3600006103515625,-1.8725013732910156,-7.2350006103515625,-13.75,3,-0.034301060682102036,2.714302104127946,196.1000061035156,-2.861499096222916,196.66000366210938,-1.1499998532807774,196.92999267578125,-0.034301060682102036
10427,2021-07-23,198.08999633789062,198.32000732421875,192.58999633789062,194.3699951171875,55200.0,0.023297832752228187,1.7416168386008717,-2.2275480835122665,61.34219804436978,65.16615367518057,-0.8428136695779358,-2.645003982236574,-5.961173163316857,-11.996896373681523,19.018706096626484,5.730010986328125,2.038218749167015,2.293997192382818,-1.632008075818817,6.220002460584453,0.33099455828201485,4.2569998264836215,3.059801330566387,63.07338566583978,-2.499464687453667,1.9630026341008173,7,-1.1399993896484375,-2.149993896484375,-5.632495880126953,-11.004989624023438,-20.80999755859375,4,-0.05871063576671309,1.3353282470647356,193.5800018310547,2.714302104127946,196.1000061035156,-2.861499096222916,196.66000366210938,-0.05871063576671309
10428,2021-07-26,197.4199981689453,198.8800048828125,197.0,198.47999572753903,53300.0,-0.003382291793284087,1.0214933797109058,-0.28494548676340736,58.79178987964973,65.18196932396425,0.018854486050258856,-1.9298200421100091,-5.104645883192461,-11.069696914710278,18.77905311834349,1.8800048828125,2.4112877770426735,1.53249893188476,-2.4580609239577598,5.52305878772728,-0.4627809960365141,3.527778859806034,3.387407446289046,76.7884780530879,10.392028755023901,1.99527992792126,7,-0.470001220703125,-1.4799957275390625,-4.552497863769531,-10.334991455078125,-20.17999267578125,0,-0.05961910840657869,1.7416168386008717,198.08999633789062,1.3353282470647356,193.5800018310547,2.714302104127946,196.1000061035156,-0.05961910840657869
10429,2021-07-27,197.75999450683597,198.50999450683597,196.2899932861328,196.91000366210938,66500.0,0.0017221980601969111,-1.1243912945076238,-0.8018800023032671,57.626179107559636,62.836891425053985,-0.11186545869674092,-2.059590520703239,-5.307377754633052,-11.165946698182239,18.42254325517192,2.2200012207031534,2.3080715737126525,1.6719955444336279,-2.2690176988886037,5.613008787755859,-0.29851107722748793,3.6425021660947436,2.7187147373046514,82.1938178942419,16.53373923020976,1.9705066216611158,7,-0.8099975585937784,-1.819992065429716,-5.3849906921387,-10.674987792968778,-22.699996948242216,1,-0.07382681659723611,1.0214933797109058,197.4199981689453,1.7416168386008717,198.08999633789062,1.3353282470647356,193.5800018310547,-0.07382681659723611
10430,2021-07-28,195.08999633789062,197.55999755859372,193.5399932861328,197.55999755859372,79500.0,-0.01350120470828109,2.2550625795372228,-2.9059150884120406,51.3593751060686,59.83994252909571,2.2736261923862457,0.7463325829658061,-2.5050992927457116,-8.347324455442617,17.850401995412035,4.220001220703153,2.2283295219542367,-1.0600021362304801,-4.890229530530831,2.770225258069871,-2.97511583338067,0.8551115609197097,5.073164389999988,39.74557398683234,-25.86495566716752,1.9151136971501763,7,1.8600006103515625,0.850006103515625,-2.1374893188476562,-7.2599945068359375,-18.289993286132812,2,-0.06381668553972975,-1.1243912945076238,197.75999450683597,1.0214933797109058,197.4199981689453,1.7416168386008717,198.08999633789062,-0.06381668553972975
10431,2021-07-29,194.7899932861328,196.1100006103516,194.05999755859372,196.1100006103516,71600.0,-0.001537767478544727,2.1060479955610565,0.5344156566218347,46.71571182295636,56.927073274120914,2.1315197962214256,1.2091399675065873,-1.9665445424662948,-7.915538699519743,17.484383725404413,2.0500030517578693,2.1876137922087935,-1.4240051269531193,-5.108499587957169,2.2604893340509307,-3.2662523574551585,0.4182421035489199,5.070240866157803,34.97605659086609,-25.748240066817736,1.8422472305020252,7,2.160003662109375,1.1500091552734375,-2.102489471435547,-6.959991455078125,-19.5,3,-0.09302323395314516,2.2550625795372228,195.08999633789062,-1.1243912945076238,197.75999450683597,1.0214933797109058,197.4199981689453,-0.09302323395314516
10432,2021-07-30,197.8699951171875,198.1699981689453,194.2899932861328,195.1300048828125,280700.0,0.01581190994000581,1.3233587646763214,-2.075738660008278,53.78302044915391,55.75582620471181,-1.4471191156818861,-1.6506980509906555,-4.809840657337617,-10.83061854055245,17.179689178170875,3.8800048828125,1.7508878775975631,1.4624969482421761,-2.1379508399334384,5.062944736417791,-0.33772694584564533,3.2627208423299976,1.6994295225271117,81.08600052005498,23.727550051663712,1.8002238940878081,7,-2.1349945068359375,-1.8649978637695312,-5.182491302490234,-9.464988708496094,-24.419998168945312,4,-0.09117093915855567,2.1060479955610565,194.7899932861328,2.2550625795372228,195.08999633789062,-1.1243912945076238,197.75999450683597,-0.09117093915855567
10433,2021-08-02,197.32000732421875,198.80999755859372,195.6100006103516,198.80999755859372,52600.0,-0.002779541145907505,3.2953260691464092,-0.54379399447562,52.17002747267758,54.6117522145461,-0.934234468289759,-0.8845837135530701,-4.037552666967571,-10.156831049743829,16.847680833685573,3.1999969482421307,1.2406003387313262,0.7465087890624886,-2.6889355138169435,4.181953091941921,-0.9712133623772274,2.4642309405022047,1.9702401834229022,71.72696344553061,14.440432986968304,1.7177221514397114,8,-1.5850067138671875,-1.2600097656250284,-4.645000457763672,-8.900001525878906,-21.94000244140625,0,-0.10156095581323343,1.3233587646763214,197.8699951171875,2.1060479955610565,194.7899932861328,2.2550625795372228,195.08999633789062,-0.10156095581323343
10434,2021-08-03,195.6199951171875,197.8300018310547,194.94000244140625,197.8300018310547,59600.0,-0.008615508534002503,1.6153761176511203,1.4832357037522812,43.60492170581725,52.64888626809748,0.6735715264999271,0.9806964032529208,-2.1075225558913075,-8.355698962779513,16.72724593221644,2.8899993896484375,0.7221920461114735,-1.026502990722662,-4.30445006697235,2.2514440855270266,-2.665476528847506,0.6124705474021823,3.4022423436641134,39.46869344914969,-12.431206314723276,1.6389735381248383,8,0.1150054931640625,0.975006103515625,-2.6199913024902344,-7.199989318847656,-22.580001831054688,1,-0.09395762234332328,3.2953260691464092,197.32000732421875,1.3233587646763214,197.8699951171875,2.1060479955610565,194.7899932861328,-0.09395762234332328
10435,2021-08-04,188.75,194.69000244140625,188.4199981689453,194.69000244140625,68900.0,-0.035119084391511124,1.1111116819597004,2.687775744813063,31.774716890774016,50.796437831002976,7.142427747046725,7.755279415384592,4.9428712258931,-1.4487341873438595,16.604485104110392,7.1999969482421875,0.31257579130613067,-7.583498382568365,-12.368466351122379,-2.798530414014351,-9.975982366845358,-5.191014398291372,10.059997558593722,3.176148704912047,-42.029880250016106,2.392483984277007,8,4.900001525878906,6.114997863769531,4.250003814697266,-0.04999542236328125,-15.740005493164062,2,-0.07252981425910598,1.6153761176511203,195.6199951171875,3.2953260691464092,197.32000732421875,1.3233587646763214,197.8699951171875,-0.07252981425910598
10436,2021-08-05,190.5,190.72000122070312,187.4499969482422,190.3999938964844,72100.0,0.009271523178807861,11.110935292455496,-0.01683603744309588,33.44850367313069,47.697138456420866,5.48655353059101,5.994432272537097,3.3695998412361234,-3.148179243956065,16.777082143514843,3.2700042724609375,-0.0475366518644762,-5.631498718261724,-11.03622527050149,-0.22677216602195926,-8.333861994381607,-2.929135442141842,7.686597595214806,26.8486169708351,-12.978347139515915,2.702363276119889,8,2.6650009155273438,3.8799972534179688,2.44000244140625,-1.7999954223632812,-20.039993286132812,3,-0.07191599447896158,1.1111116819597004,188.75,1.6153761176511203,195.6199951171875,3.2953260691464092,197.32000732421875,-0.07191599447896158
10437,2021-08-06,189.22000122070312,191.0399932861328,188.67999267578125,190.5800018310547,60700.0,-0.006719153697096414,1.0701909370168852,-13.59917607568284,35.75914654425057,45.137955863598734,6.00781165723609,7.1013889368115315,4.798011240605092,-1.8263118040642325,16.757692778945156,2.3600006103515625,-0.41619848447476215,-6.570497894287115,-12.797559177569497,-0.34343661100473355,-9.684028535928292,-3.4569672526459385,8.10766832275388,15.581022688045126,-24.859302342199605,3.1135306416411908,8,3.9099960327148438,5.159996032714844,3.4150009155273438,-0.18999481201171875,-20.360000610351562,4,-0.07361805223921636,11.110935292455496,190.5,1.1111116819597004,188.75,1.6153761176511203,195.6199951171875,-0.07361805223921636
10438,2021-08-09,190.3000030517578,190.97000122070312,188.92999267578125,188.9600067138672,57100.0,0.005707651538354064,-1.9142471008806348,-0.9852909827328927,38.59396883549894,43.02326583336976,4.259565382121792,5.85617159506549,3.931677874033653,-2.8256456327904402,16.666277999039696,2.040008544921875,-0.4003776616179948,-5.194995880126953,-11.88214839037704,1.4921566301231337,-8.538572135251997,-1.8514196250019097,6.237452684082001,27.456693283783945,-15.312189808221522,3.3435762551250425,8,2.8299942016601562,4.079994201660156,2.3349990844726562,-0.8349990844726562,-21.150009155273438,0,-0.08854443422648162,1.0701909370168852,189.22000122070312,11.110935292455496,190.5,1.1111116819597004,188.75,-0.08854443422648162
10439,2021-08-10,190.07000732421875,190.8000030517578,188.33999633789062,190.8000030517578,45900.0,-0.0012085955010547877,5.739783867394077,-0.5447744198228154,39.05625870942163,41.656252900408994,3.6699568446934734,5.89373748331974,4.357087522811867,-2.4972978195683027,15.939291715247311,2.4600067138671875,-1.0360924281285406,-5.1109916687011605,-12.206403362542034,1.9844200251397126,-8.658697515621583,-1.5632858217807382,5.74045170861325,36.18796116177466,-9.318470175601057,3.547705846920433,8,3.0599899291992188,4.309989929199219,2.5649948120117188,-0.01000213623046875,-20.680007934570312,1,-0.07728732506622282,-1.9142471008806348,190.3000030517578,1.0701909370168852,189.22000122070312,11.110935292455496,190.5,-0.07728732506622282
10440,2021-08-11,192.1100006103516,193.13999938964844,190.0200042724609,190.0200042724609,44800.0,0.010732852146698946,-1.9856464919324859,-2.8630254384315488,47.284812559679615,41.71948631560047,1.299448181659784,3.5373513969324506,2.4973655757809183,-4.466315351778974,14.701000614010617,3.1199951171875284,-1.5745945607353917,-2.754998779296841,-9.80394158735129,4.293944028757608,-6.279470183324065,0.7694726247303834,3.0316214557132355,81.8980960042912,29.793796528622664,3.524471404027231,8,1.0199966430663778,2.269996643066378,0.5250015258788778,-2.0499954223633097,-22.30000305175784,2,-0.09926608330452125,5.739783867394077,190.07000732421875,-1.9142471008806348,190.3000030517578,1.0701909370168852,189.22000122070312,-0.09926608330452125
10441,2021-08-12,190.6199951171875,192.8300018310547,190.41000366210938,192.8300018310547,53800.0,-0.007756001709594562,1.1900369385852867,-1.0574213331386146,34.46984404938655,39.57357782673743,2.3867232800954525,4.600055643180923,4.095049763891069,-2.899386512650949,13.097709371946276,2.4199981689453125,-2.1971134685163918,-3.8240043640136605,-10.828675642338368,3.180666914311047,-7.326340003176028,-0.3216687248512926,3.906296939451522,47.49994436903358,-3.0839551545945554,3.5023356391623595,8,2.5100021362304688,3.7600021362304688,2.0775070190429688,-0.5599899291992188,-21.69000244140625,3,-0.09238275659132955,-1.9856464919324859,192.1100006103516,5.739783867394077,190.07000732421875,-1.9142471008806348,190.3000030517578,-0.09238275659132955
10442,2021-08-13,191.50999450683597,192.27999877929688,190.6000061035156,190.6000061035156,56200.0,0.0046689718416019765,-2.6923386488252254,-0.41175820761558823,37.82446160404097,37.979626063555585,0.5584052999985829,3.1991134384520876,3.2901518253443385,-3.6547726627306645,10.902162101544928,1.6799926757812784,-2.5068273745955594,-2.5055046081542685,-9.094688010683313,4.0836787943747765,-5.800096309418791,0.789087093110254,2.4501939411313174,66.04158653158467,17.996921890713978,3.2945917012645287,8,1.1300048828124716,2.870002746582003,1.5625076293945028,-1.4499893188476847,-22.769989013671903,4,-0.10991587069476627,1.1900369385852867,190.6199951171875,-1.9856464919324859,192.1100006103516,5.739783867394077,190.07000732421875,-0.10991587069476627
10443,2021-08-16,190.25,192.6100006103516,189.8999938964844,190.57000732421875,64200.0,-0.006579262403931585,-4.313636907611594,-0.3516608816673993,35.09329430699684,37.03388968590886,0.7934977833486982,4.145544315837128,4.562076389553454,-2.252712756267016,10.77030473216407,2.7100067138671875,-2.7422556070517317,-3.431499481201172,-10.075625511319572,3.2126265489172283,-6.753562496260372,-0.10943646614197178,3.1893731279892847,39.79171766171922,-3.7708278317612383,3.322063015059193,8,0.8199996948242188,4.129997253417969,3.357501983642578,-0.18999481201171875,-21.6199951171875,0,-0.11243100861838862,-2.6923386488252254,191.50999450683597,1.1900369385852867,190.6199951171875,-1.9856464919324859,192.1100006103516,-0.11243100861838862
10444,2021-08-17,190.30999755859372,191.1699981689453,189.08999633789062,189.63999938964844,68300.0,0.0003153616746056631,-1.3502788817144975,-2.093696357047403,39.41540827759387,37.88285539555552,-0.1105610577280629,3.779189241024511,4.458535675221668,-2.183383920171707,10.721433386889185,2.0800018310546875,-3.437299154949983,-3.0540016174316804,-9.705718610290887,3.5977153754275264,-6.37986011386127,0.2718568789979088,2.6502254750157874,30.123464232294406,-13.346803055155892,3.3258584964295967,8,-0.014999389648409078,4.069999694824247,4.195003509521513,-0.24999237060544033,-21.789993286132784,1,-0.11118703133604158,-4.313636907611594,190.25,-2.6923386488252254,191.50999450683597,1.1900369385852867,190.6199951171875,-0.11118703133604158
10445,2021-08-18,186.5,190.7899932861328,186.4900054931641,190.07000732421875,53000.0,-0.020019954849826993,-1.3955388185690099,-5.328383702657995,34.11268819820418,37.95665367611924,3.7400120309740146,7.2023717059649925,8.115988370072728,1.6881548176901333,11.568800785892622,4.299987792968722,-4.218182990413823,-6.383998870849609,-13.568574526912244,0.8005767852130248,-9.976286698880926,-2.7917110428182923,6.110000610351591,0.15764215471509857,-42.55350093654918,3.592287828031311,8,3.31500244140625,7.400001525878906,8.470001220703125,3.7350006103515625,-18.020004272460938,2,-0.09174263061850707,-1.3502788817144975,190.30999755859372,-4.313636907611594,190.25,-2.6923386488252254,191.50999450683597,-0.09174263061850707
10446,2021-08-19,186.94000244140625,187.7700042724609,185.0200042724609,185.3000030517578,107800.0,0.0023592624204087365,-1.500003467911351,-0.4593826400642834,26.695093368245367,36.949536656563104,3.0641456104882536,6.576596780096224,7.537981556650692,1.3499205848338534,12.886383864844536,2.75,-4.701509673790724,-5.611996459960949,-13.25988297622581,2.035890056303913,-9.43593971809338,-1.788053201828518,5.057998657226591,25.29643076848866,-12.041687541269201,3.823943258132438,8,2.1399993896484375,6.224998474121065,8.257499694824219,3.399993896484375,-15.910003662109375,3,-0.09163370417833205,-1.3955388185690099,186.5,-1.3502788817144975,190.30999755859372,-4.313636907611594,190.25,-0.09163370417833205
10447,2021-08-20,186.4600067138672,188.17999267578125,186.02999877929688,186.6999969482422,107800.0,-0.0025676458824778203,-2.9090581217922042,-0.14633556322630467,26.77500977333058,35.63631898298884,3.477120492371597,6.472476344073641,7.903143485540397,1.9553142481317138,13.482931166978618,2.149993896484375,-4.241800236891521,-5.510492706298834,-13.153975228370825,2.1329898157731577,-9.332233967334844,-1.6887514452628238,4.700634765625011,18.972373335906852,-13.436809625364916,3.821741261035999,8,2.6199951171875,6.704994201660128,9.1875,4.329994201660156,-17.220001220703125,4,-0.09401487400451869,-1.500003467911351,186.94000244140625,-1.3955388185690099,186.5,-1.3502788817144975,190.30999755859372,-0.09401487400451869
10448,2021-08-23,185.6499938964844,187.38999938964844,185.05999755859372,186.91000366210938,91700.0,-0.004344163832546655,1.0990995944738726,5.250254323499373,27.83458081394727,34.38946588349169,3.9763154284623567,6.6989574225100625,8.523355918603329,2.9577030652059193,14.017799699708759,2.330001831054716,-3.969560708238646,-5.732005310058554,-13.421143547900527,1.9571329277834195,-9.57657442897954,-1.8874361911375672,4.773771118164035,10.243743890276429,-20.39371515581624,3.844569118920983,8,3.430007934570284,7.515007019042912,10.837509155273409,5.980003356933565,-14.619995117187528,0,-0.09108531623625638,-2.9090581217922042,186.4600067138672,-1.500003467911351,186.94000244140625,-1.3955388185690099,186.5,-0.09108531623625638
10449,2021-08-24,183.16000366210938,186.1499938964844,181.8300018310547,186.1499938964844,127700.0,-0.0134122828776575,1.8896362374458693,2.3729897306724266,34.566535451647084,32.97632398259919,6.015652341327041,8.473512065410574,10.8177783274854,5.587784878646971,15.13407529113438,4.319992065429716,-3.7818564019907512,-7.491996002197254,-15.400657776571563,0.4166657721770548,-11.446326889384409,-3.5376651150100997,6.6153100634765565,14.843784592014334,-18.47143135502591,3.9543308871871554,8,4.1699981689453125,7.194999694824219,13.429996490478516,8.499992370605469,-14.350006103515625,1,-0.07932953968543033,1.0990995944738726,185.6499938964844,-2.9090581217922042,186.4600067138672,-1.500003467911351,186.94000244140625,-0.07932953968543033
10450,2021-08-25,182.63999938964844,184.25,182.00999450683597,183.6000061035156,151100.0,-0.0028390710966583743,-1.0180079867483474,0.3210735282109779,26.717993359530084,32.1150072392818,5.6446658973841295,8.446001064908387,11.130205897906023,6.242447208313024,16.873297560438363,2.240005493164034,-3.7857338565780765,-7.389500427246105,-15.77299467760696,0.9939938231147494,-11.581247552426532,-3.197753302065678,6.022970670703131,12.755885455589652,-20.494237073350927,4.19174712518043,8,4.5800018310546875,7.715003967285156,13.950000762939453,9.019996643066406,-12.860000610351562,2,-0.0773105298093194,1.8896362374458693,183.16000366210938,1.0990995944738726,185.6499938964844,-2.9090581217922042,186.4600067138672,-0.0773105298093194
10451,2021-08-26,176.6699981689453,184.3000030517578,174.3800048828125,182.2400054931641,212200.0,-0.03268726040655856,1.047470726437853,5.802050385440875,20.908651672914345,30.235472802489955,10.535703941663911,13.690830187000103,16.837354550005557,12.309766508376214,19.142203299349873,9.919998168945312,-3.971454073041201,-12.453501892089832,-22.434973256322877,-2.472030527856788,-17.44423757420637,-7.462766209973296,11.036356339304689,16.594168926001444,-18.1106091730218,4.990735682116523,8,6.825004577636719,9.960006713867188,20.125003814697266,14.989997863769531,-4.220001220703125,3,-0.04635763019352246,-1.0180079867483474,182.63999938964844,1.8896362374458693,183.16000366210938,1.0990995944738726,185.6499938964844,-0.04635763019352246
10452,2021-08-27,179.8300018310547,181.0500030517578,177.1999969482422,177.72999572753906,140100.0,0.017886475886457642,-1.436709899852241,-0.3770203486779367,27.864685152710564,29.432294007569258,6.196261030253623,9.602336049753006,13.436126912666111,9.266444185126602,21.271708571688123,4.3800048828125,-4.575871334504569,-8.391498565673828,-18.305202807479134,1.5222056761314775,-13.348350686576481,-3.4346464447711753,5.744136737125302,41.89084742025491,6.010259693396058,4.956852120902658,8,2.9449996948242188,6.8000030517578125,16.792499542236328,11.829994201660156,-6.850006103515625,4,-0.048935121849273955,1.047470726437853,176.6699981689453,-1.0180079867483474,182.63999938964844,1.8896362374458693,183.16000366210938,-0.048935121849273955
10453,2021-08-30,177.27999877929688,181.1100006103516,176.6699981689453,179.77000427246094,68300.0,-0.014180075770412692,-1.393527981936274,-1.1857134553064101,25.375417898082873,27.872295076512483,7.501894870760026,11.145445982541787,15.865687739031273,11.904635429391135,23.325911653674858,4.440002441406278,-4.825487405188824,-9.939501190185553,-20.03056871737698,0.15156633700587463,-14.985034953781252,-4.893967426589853,7.0200042724609375,24.638883631206202,-10.740046343679044,5.0455337635957065,8,5.305000305175781,9.350006103515625,19.165000915527344,14.379997253417969,-2.3199920654296875,0,-0.045351948000305065,-1.436709899852241,179.8300018310547,1.047470726437853,176.6699981689453,-1.0180079867483474,182.63999938964844,-0.045351948000305065
10454,2021-08-31,177.24000549316406,178.61000061035156,176.00999450683594,177.05999755859375,148100.0,-0.00022559389896315007,-1.2806930659938565,-0.07229218371786622,18.982072674355663,26.191115573862646,6.138464354542123,10.26410009525813,15.725552252469015,12.040185826197558,25.78791469425094,2.600006103515625,-5.309133227455874,-9.060494995117182,-19.277319082756605,1.1563290925222418,-14.16890703893688,-3.952082951297484,5.47279785156249,28.830656635651735,-0.6364861891704443,5.1084120438197065,8,4.0399932861328125,9.354995727539062,19.204994201660156,14.419990539550781,-3.660003662109375,1,-0.035037274438059596,-1.393527981936274,177.27999877929688,-1.436709899852241,179.8300018310547,1.047470726437853,176.6699981689453,-0.035037274438059596
10455,2021-09-01,175.05999755859375,179.25999450683594,174.6199951171875,178.3300018310547,107500.0,-0.012299750998678416,-1.2361393510432943,-18.16588963295753,18.45094231980586,25.275098790702703,7.291870756481671,11.980128005942618,17.66189085490018,14.286640212678435,27.317136055605374,4.6399993896484375,-5.731847976124868,-10.556002807617176,-21.85853767459585,0.746532059361499,-16.207270241106528,-4.904735374127824,6.319558032226553,6.854766142094423,-19.49148152818266,5.65126743348934,9,6.220001220703125,11.535003662109375,21.38500213623047,16.599998474121094,-1.6999969482421875,2,-0.03570204551104306,-1.2806930659938565,177.24000549316406,-1.393527981936274,177.27999877929688,-1.436709899852241,179.8300018310547,-0.03570204551104306
10456,2021-09-02,176.8000030517578,177.41000366210938,175.32000732421875,175.6300048828125,79100.0,0.009939480849025406,-1.3352001977682872,-0.35779713769755905,21.16819713079836,24.652119608199122,4.427882936544904,9.656206679253614,15.783677389134851,12.625151197121,28.69338996940305,2.350006103515625,-6.37113848321593,-8.130997467041027,-19.840494367537815,3.578499433455761,-13.985745917289421,-2.276249016792633,3.459624425781243,33.59023250236861,11.758516370084617,5.8547484502483975,9,4.084999084472656,9.794998168945312,19.644996643066406,16.014999389648438,-4.1100006103515625,3,-0.03970590583307765,-1.2361393510432943,175.05999755859375,-1.2806930659938565,177.24000549316406,-1.393527981936274,177.27999877929688,-0.03970590583307765
10457,2021-09-03,175.2899932861328,177.52000427246094,175.1699981689453,176.7899932861328,100300.0,-0.008540779069912907,-1.7011716009541182,-1.282053288469815,20.96274809576296,23.888582639511977,4.678827204995798,10.613253524032643,17.108003452090145,14.223098055652201,30.27283610280348,2.350006103515625,-6.61788965002998,-8.944506835937489,-21.223155366786415,3.3341416949114375,-15.083831101361966,-2.8051825705130113,4.028894576249996,10.323537778989866,-8.854814487374995,6.1393242654244675,9,4.975006103515625,11.305007934570312,21.155006408691406,17.525009155273438,-3.42999267578125,4,-0.01620170258809228,-1.3352001977682872,176.8000030517578,-1.2361393510432943,175.05999755859375,-1.2806930659938565,177.24000549316406,-0.01620170258809228
10458,2021-09-07,173.4499969482422,175.14999389648438,172.77000427246094,175.14999389648438,68400.0,-0.010496870376890954,1.7999928193804922,1.133331298828125,19.390003562597286,22.202301318506443,5.147585087984794,11.727436277998777,18.62491894570843,16.117433856574962,32.04641596178991,2.519989013671875,-6.841194047618103,-9.942002868652338,-22.768404865819264,2.8843991285145876,-16.355203867235815,-3.528801870068861,5.0786696374093765,10.477560847157958,-7.014079214111872,6.413200998583468,9,5.0850067138671875,12.340003967285156,22.420001983642578,19.365005493164062,-2.0399932861328125,1,-0.0027097217006200047,-1.7011716009541182,175.2899932861328,-1.3352001977682872,176.8000030517578,-1.2361393510432943,175.05999755859375,-0.0027097217006200047
10459,2021-09-08,175.3800048828125,176.1300048828125,173.1199951171875,173.2899932861328,55000.0,0.011127171914256273,-1.477366203462415,-1.22942079327894,28.332072671224083,22.38164346425022,2.2327213347317354,9.107403494725986,16.446913457323546,14.25034632732769,33.57642647221627,3.010009765625,-7.0530393757063905,-7.277494812011724,-20.17596688705646,5.620977263033012,-13.726730849534079,-0.8282587744893704,2.1399993896484375,40.2157864048452,19.683376596737936,6.4492360375223665,9,3.154998779296875,9.919998168945312,20.517494201660156,17.43499755859375,-1.55999755859375,2,-0.0023947893559813638,1.7999928193804922,173.4499969482422,-1.7011716009541182,175.2899932861328,-1.3352001977682872,176.8000030517578,-0.0023947893559813638
10460,2021-09-09,173.0399932861328,174.8800048828125,172.72000122070312,174.44000244140625,49300.0,-0.01334252213211684,-1.117657618573897,-0.6698571230406436,24.78231622074273,22.812050636231152,3.428285621174041,10.482951621180916,18.503399199785918,16.613165952332963,36.133229652027076,2.660003662109375,-7.385781413359894,-8.66400604248048,-21.43917653990502,4.11116445494406,-15.05159129119275,-2.27642079376821,3.6250109863281352,6.666497124673764,-12.715402992536106,6.387585248712266,9,3.8750076293945312,10.665008544921875,23.12500762939453,20.425003051757812,-0.489990234375,3,0.003120715244301575,-1.477366203462415,175.3800048828125,1.7999928193804922,173.4499969482422,-1.7011716009541182,175.2899932861328,0.003120715244301575
10461,2021-09-10,173.00999450683594,174.47000122070312,172.32000732421875,172.6199951171875,62200.0,-0.0001733632712714872,-3.3435318053607483,-0.278569170908219,25.193675408795258,22.51527177579612,3.223500602613683,9.619189704647368,18.254639114535223,16.67177805341123,38.84874875280745,2.149993896484375,-7.875850956279834,-7.81350479125976,-20.42768890235729,4.800679319837769,-14.120596846808525,-1.5064127357109953,3.1200103759765625,13.268992068359415,-5.9100526035200485,6.307092055548759,9,3.7050094604492188,9.720008850097656,21.24750518798828,20.455001831054688,-2.220001220703125,4,0.0020230397932403665,-1.117657618573897,173.0399932861328,-1.477366203462415,175.3800048828125,1.7999928193804922,173.4499969482422,0.0020230397932403665
10462,2021-09-13,170.4600067138672,173.9199981689453,170.00999450683594,173.3300018310547,65600.0,-0.014738962337045747,-1.0742617536588526,-7.358973355765093,23.67421848348374,22.326249618618437,4.810448507110806,11.079350953739208,20.47469279966515,19.182670967155957,41.82246640433623,3.910003662109375,-8.31994413147126,-9.310993194580078,-21.681199278375004,3.059212889214848,-15.496096236477541,-3.125890152682615,4.907998657226557,7.353128171117556,-12.420965857222361,6.185103041897461,9,4.17498779296875,11.114990234375,23.31249237060547,23.004989624023438,0.1899871826171875,0,0.013082222455160997,-3.3435318053607483,173.00999450683594,-1.117657618573897,173.0399932861328,-1.477366203462415,175.3800048828125,0.013082222455160997
10463,2021-09-14,168.86000061035156,171.2899932861328,168.0800018310547,171.27999877929688,100100.0,-0.00938640173939087,1.6311543584708612,0.8432063714856876,24.427782528709784,22.93132849132445,5.688700913805661,11.588875199648612,21.719370058050686,20.73627655356711,44.81226341935199,3.209991455078125,-8.109555676619664,-9.841499328613281,-22.09512050947012,2.4121218522435584,-15.968309919041701,-3.7146887381848614,5.6100006103515625,9.689422156511519,-10.265973085852973,6.126810590428423,9,4.80999755859375,11.75,24.894996643066406,24.604995727539062,2.9900054931640625,1,0.017766196785244492,-1.0742617536588526,170.4600067138672,-3.3435318053607483,173.00999450683594,-1.117657618573897,173.0399932861328,0.017766196785244492
10464,2021-09-15,169.14999389648438,170.47000122070312,168.77000427246094,168.97000122070312,87600.0,0.0017173592626118506,-4.862194159431729,-0.07437719502890976,25.67617611696376,23.734132246564215,4.61586490621076,10.152890551235487,21.064933377626176,20.388483795998866,47.70544626290323,1.6999969482421875,-8.292067901403954,-8.493505859375006,-20.167183989472733,3.1801722707227214,-14.330344924423883,-2.656666794326128,4.7700042724609375,15.73517037103524,-4.918961656914055,5.836839065048868,9,3.6500091552734375,11.460006713867188,24.605003356933594,24.31500244140625,2.6200103759765625,2,0.013360980473981376,1.6311543584708612,168.86000061035156,-1.0742617536588526,170.4600067138672,-3.3435318053607483,173.00999450683594,0.013360980473981376
10465,2021-09-16,169.38999938964844,170.0500030517578,167.41000366210938,169.50999450683594,125100.0,0.0014188915271906577,3.3999542240984693,-0.6666666666666666,33.4545711800715,25.099284918705678,3.8967760750923617,9.028203568411698,20.42835740387534,20.126136343474684,50.061728476294775,2.6399993896484375,-8.175373822243074,-7.398000335693354,-18.844444792431034,4.0484441210443265,-13.121222564062208,-1.6747781073244994,3.36199951171875,28.045274960880427,6.593478967344332,5.723222228368846,9,3.0750045776367188,10.885002136230469,24.36499786376953,24.074996948242188,4.1100006103515625,3,0.02615271238285999,-4.862194159431729,169.14999389648438,1.6311543584708612,168.86000061035156,-1.0742617536588526,170.4600067138672,0.02615271238285999
10466,2021-09-17,169.80999755859375,171.00999450683594,168.64999389648438,169.89999389648438,336600.0,0.0024794744108782574,1.0432927312600735,0.75,23.98756164709144,25.43537531329773,2.6607824996034424,7.651356745876711,19.62364460779986,19.687448892599292,51.98070784936313,2.3600006103515625,-7.943344045368804,-6.121501922607422,-16.914361965573647,4.6713581203588035,-11.517931944090549,-0.725071901124295,1.8736022949218807,36.86629679893306,17.25634590997386,5.396430021483115,9,1.9600067138671875,10.310005187988281,23.94499969482422,23.654998779296875,4.6399993896484375,4,0.01613571363616928,3.3999542240984693,169.38999938964844,-4.862194159431729,169.14999389648438,1.6311543584708612,168.86000061035156,0.01613571363616928
10467,2021-09-20,168.92999267578125,170.4600067138672,167.52000427246094,168.1199951171875,104800.0,-0.0051822913577797,-1.9254057665153423,-9.000339097999321,26.26494213987057,26.199257377439206,2.842685229992867,7.5371534958881625,20.052420265994442,20.559584303236505,54.24709180941897,2.94000244140625,-7.542883540349067,-6.125006103515631,-16.136728137924734,3.886715930893473,-11.130867120720183,-1.1191450863110788,2.0800018310546875,39.175079341982624,19.36676163287021,5.005861017204558,9,2.8400115966796875,11.080009460449219,24.82500457763672,24.595008850097656,6.0800018310546875,0,0.011010481803082506,1.0432927312600735,169.80999755859375,3.3999542240984693,169.38999938964844,-4.862194159431729,169.14999389648438,0.011010481803082506
10468,2021-09-21,168.74000549316406,170.0399932861328,167.6300048828125,169.85000610351562,87100.0,-0.0011246503927920815,2.2349380933362006,-1.3703752543139176,26.042869061852215,25.944901420842328,2.563923121090852,6.740942853116309,19.774186307736386,20.688464537919174,56.386695077370995,2.4099884033203125,-7.349648268261944,-5.469493865966797,-14.524205686525193,3.5852179545915988,-9.996849776245995,-0.9421379556875991,2.269989013671875,36.94458926202375,17.522510558879276,4.527355910279204,9,2.404998779296875,11.269996643066406,24.76999282836914,25.479995727539062,4.42999267578125,1,0.011319120191670695,-1.9254057665153423,168.92999267578125,1.0432927312600735,169.80999755859375,3.3999542240984693,169.38999938964844,0.011319120191670695
10469,2021-09-22,168.6300048828125,170.41000366210938,167.8699951171875,169.6999969482422,110400.0,-0.0006518940782896943,1.040163005178172,0.9639562856553715,29.48312965577682,26.467214024735007,1.8056243512191656,6.014969609115639,19.400520565600914,20.752863493595868,57.8335586454392,2.540008544921875,-7.05646268394824,-4.85299453735351,-13.186885614860046,3.480896540153026,-9.019940076106792,-0.6860489986002278,-1.220001220703125,33.88900898151563,12.345303855192391,4.166945538753274,9,2.30999755859375,10.659996032714844,24.094993591308594,25.74999237060547,2.8300018310546875,2,0.019095066876982036,2.2349380933362006,168.74000549316406,-1.9254057665153423,168.92999267578125,1.0432927312600735,169.80999755859375,0.019095066876982036
10470,2021-09-23,168.52000427246094,171.22000122070312,168.22999572753906,169.3300018310547,88700.0,-0.000652319321392425,-3.302120839553877,0.7570126777234288,20.512842806311312,25.947121513347902,1.3488879315519,5.283800308917307,18.948550011322425,20.760754062166285,59.18766983200201,2.9900054931640625,-6.521156353693044,-4.256995391845692,-11.66562800416267,3.1516372204712866,-7.961311698004181,-0.5526790856872026,-1.0500006103515602,27.027049318921325,6.717690795415098,3.704316306158485,9,2.1449966430664062,10.579994201660156,23.817493438720703,25.85999298095703,1.4799957275390625,3,0.01928554425352047,1.040163005178172,168.6300048828125,2.2349380933362006,168.74000549316406,-1.9254057665153423,168.92999267578125,0.01928554425352047
10471,2021-09-24,168.47999572753906,169.5399932861328,167.8800048828125,167.8800048828125,61200.0,-0.00023741125034149047,-4.533379110399023,-0.7407316705598673,22.911720005632517,25.86239946025332,0.7585051887728582,4.931621326873682,18.394870709246504,20.71303101378743,59.38884398516797,1.6599884033203125,-6.50582754134021,-3.8875038146972543,-11.295497009836367,3.520489380441859,-7.591500412266811,-0.18350721712769769,-0.8599921630859342,25.94573640213953,4.192584732942741,3.7039965975695615,9,0.8700027465820312,9.31500244140625,23.377506256103516,25.420005798339844,-0.0500030517578125,4,0.029795847576938206,-3.302120839553877,168.52000427246094,1.040163005178172,168.6300048828125,2.2349380933362006,168.74000549316406,0.029795847576938206
10472,2021-09-27,171.02999877929688,172.42999267578125,168.72999572753906,168.72999572753906,128100.0,0.015135346132615135,-2.217384381654979,3.8333969125912364,40.888570742451904,27.691375928446895,-1.9021757836310087,1.7797919335150425,15.235042798013524,18.106158982275844,59.038518734937014,3.9499969482421875,-6.1020030313390805,-0.8975006103515568,-7.433235422597761,5.638234201894647,-4.165368016474645,2.370366795771531,-3.2659953085937445,70.83338631537454,45.685412794320655,3.2678674061231003,9,-1.1100006103515625,6.7649993896484375,20.09250259399414,22.13500213623044,-1.80999755859375,0,0.019996481280214473,-4.533379110399023,168.47999572753906,-3.302120839553877,168.52000427246094,1.040163005178172,168.6300048828125,0.019996481280214473
10473,2021-09-28,169.24000549316406,171.4600067138672,168.80999755859375,171.02999877929688,104000.0,-0.010465960936143603,1.0,-0.7782569178613841,26.636226503612065,27.798048193630038,-0.058792804759320916,3.095261080853163,16.483387825348075,19.76011742664116,58.59864605272009,2.6500091552734375,-5.774048869174294,-2.28549423217774,-8.411220645324505,3.840232180969025,-5.348357438751123,0.7773689743956425,-1.3600006103515625,30.044103277964425,6.521118736332056,3.062863206573376,9,0.67999267578125,8.159996032714844,21.882495880126953,23.924995422363253,-7.1500091552734375,1,0.034093528872551015,-2.217384381654979,171.02999877929688,-4.533379110399023,168.47999572753906,-3.302120839553877,168.52000427246094,0.034093528872551015
10474,2021-09-29,171.02999877929688,172.14999389648438,169.6199951171875,169.6199951171875,115400.0,0.010576655802608803,-2.5886414302101595,-0.7877144976088791,42.01748400491094,28.749482951945534,-1.7366945669940037,0.8602825931614575,14.170082429572403,17.865311296773655,57.920508321991306,2.9099884033203125,-5.098657322869684,-0.18500061035155113,-5.689127775138388,5.319126554435286,-2.9370641927449697,2.5670629720418674,-2.8769946289062602,69.23082082444633,41.77554073948255,2.752063582393413,9,-1.0550003051757812,5.75,20.09250259399414,22.13500213623044,-11.139999389648438,2,0.012512421241433591,1.0,169.24000549316406,-2.217384381654979,171.02999877929688,-4.533379110399023,168.47999572753906,0.012512421241433591
10475,2021-09-30,168.80999755859375,172.6300048828125,168.8000030517578,171.3800048828125,174100.0,-0.012980186145986505,-1.95753455325266,-1.8226954959634656,35.791604765950765,30.06104329848546,0.4384935450711964,2.727902642319293,15.848238527532658,19.96684580544718,57.10159316011675,3.8300018310546875,-4.385375113827195,-2.092501831054676,-7.3830121667480455,3.1980085046386932,-4.737756998901375,0.5527533367920228,-0.40037409667968404,19.578793174342106,-9.271459681022577,2.645255167846688,9,1.2650070190429688,7.045005798339844,20.03250503540039,22.76000213623047,-8.039993286132812,3,0.01569817661038475,-2.5886414302101595,171.02999877929688,1.0,169.24000549316406,-2.217384381654979,171.02999877929688,0.01569817661038475
10476,2021-10-01,169.77999877929688,171.05999755859375,167.42999267578125,168.80999755859375,160900.0,0.005746112402889247,1.056660701472279,-0.3774313059586292,47.42421177354564,32.41207325778269,-0.5992254662102994,1.2701351840517248,14.417731709276183,18.890799259394896,56.36154286016903,3.6300048828125,-3.690537221631388,-0.771500396728527,-5.289663934547264,3.7466631410902096,-3.0305821656378953,1.4875813721808413,2.850006103515625,45.19231897836779,13.060079602356062,2.2590817689093616,10,0.25,6.075004577636719,19.007503509521484,21.790000915527344,-8.089996337890625,4,0.001295801756890702,-1.95753455325266,168.80999755859375,-2.5886414302101595,171.02999877929688,1.0,169.24000549316406,0.001295801756890702
10477,2021-10-04,172.4499969482422,172.88999938964844,169.8300018310547,169.8300018310547,144100.0,0.015726223278020646,-1.3358803522340772,2.7010224948875257,62.578833573211234,36.47162487015591,-3.0367481663297156,-1.7112755189775726,11.163366079865568,16.21973878513097,55.2331571449573,3.1100006103515625,-3.3073874429407795,2.0404975891113395,-2.0043365883077513,6.08533176653043,0.018080500401794097,4.062914677820885,-5.0200042724609375,91.94135713626976,54.61686996165608,2.0224170887095503,10,-2.2900009155273438,1.8100051879882812,12.612506866455078,15.395004272460938,-11.3699951171875,0,-0.023311129855615342,1.056660701472279,169.77999877929688,-1.95753455325266,168.80999755859375,-2.5886414302101595,171.02999877929688,-0.023311129855615342
10478,2021-10-05,172.97999572753906,173.60000610351562,171.6699981689453,171.6699981689453,105200.0,0.003073347571330709,-1.9465824907981177,0.5,63.197805930423684,40.217700011783336,-3.243101381766934,-2.401412681614829,10.064709429194295,15.60520691598947,53.61324236890741,1.9300079345703125,-2.7480867128113573,2.593996429443365,-1.3813228934901076,6.569315752376838,0.6063367679766429,4.581656090910087,-5.5500030517578125,89.95123133460943,47.83469506709483,1.9876596614667337,10,-2.464996337890625,1.2800064086914062,11.72250747680664,14.865005493164062,-10.830001831054688,1,-0.021736585730747215,-1.3358803522340772,172.4499969482422,1.056660701472279,169.77999877929688,-1.95753455325266,168.80999755859375,-0.021736585730747215
10479,2021-10-06,174.9600067138672,175.07000732421875,172.10000610351562,172.88999938964844,83800.0,0.011446473784441746,1.5938778501845707,1.5801612076596934,67.13848407451923,45.398326819362,-4.727970984819052,-4.653067380919651,7.516363203588639,13.523056389027488,52.190215746896385,2.970001220703125,-2.1432829322819202,4.595007324218756,0.7277994424770782,8.462215205960433,2.661403383347931,6.52861126508958,-7.283213500976558,98.56020419575951,52.40564496444097,1.933603940870836,10,-3.7100067138671875,-1.6250076293945312,9.64749526977539,12.884994506835938,-11.75,2,-0.07355972726398219,-1.9465824907981177,172.97999572753906,-1.3358803522340772,172.4499969482422,1.056660701472279,169.77999877929688,-0.07355972726398219
10480,2021-10-07,173.5800018310547,177.07000732421875,173.24000549316406,175.60000610351562,86000.0,-0.007887544752266606,-1.8370416000271268,-0.975844021819254,60.952942480328055,49.625129316550385,-2.854952059380281,-3.405114071685688,8.38635441865432,14.80335649591649,50.346498280650984,3.8300018310546875,-1.5057086437946623,3.188002014160162,-0.7644450011899551,7.140449029510279,1.2117785064851034,5.16422552183522,-5.45961577148438,63.79667852756074,15.786972835778236,1.9762235076750627,10,-1.3300018310546875,-0.24500274658203125,10.357498168945312,14.264999389648438,-10.100006103515625,3,-0.07886854647421149,1.5938778501845707,174.9600067138672,-1.9465824907981177,172.97999572753906,-1.3358803522340772,172.4499969482422,-0.07886854647421149
10481,2021-10-08,173.36000061035156,174.3800048828125,172.57000732421875,174.0,33400.0,-0.0012674341420807478,1.585693888894944,0.31683071089188186,63.38370730421041,52.12458893452356,-2.089676927358994,-3.3281845625242568,8.092941635915167,14.974372472457958,48.426459243480416,1.80999755859375,-0.9509289209521796,2.95050048828125,-1.0535168362839897,6.95451781284649,0.9484918259986443,4.952509150563856,-4.523644849609383,48.75685222379821,-0.3550745051800206,2.0020086622826176,10,-1.1100006103515625,-0.8949966430664062,10.577499389648438,14.485000610351562,-8.410003662109375,4,-0.07262342116730969,-1.8370416000271268,173.5800018310547,1.5938778501845707,174.9600067138672,-1.9465824907981177,172.97999572753906,-0.07262342116730969
10482,2021-10-11,172.69000244140625,174.3300018310547,172.3800048828125,173.55999755859375,57700.0,-0.003864779456543843,-1.6174627232508603,1.359368667000453,61.59716292484672,56.009137425771854,-1.2957010816082573,-2.6167150702256663,8.131862023585882,15.569915329440448,46.10693408374061,1.9499969482421875,-0.2444473124978117,2.1690025329589844,-1.9630857847061236,6.301090850624092,0.1029583741264446,4.235046691791524,-3.1949545555859515,18.888935983837012,-30.450018462575205,2.066044158832554,10,-0.44000244140625,-0.22499847412109375,11.049999237060547,15.154998779296875,-8.07000732421875,0,-0.06369795497415842,1.585693888894944,173.36000061035156,-1.8370416000271268,173.5800018310547,1.5938778501845707,174.9600067138672,-0.06369795497415842
10483,2021-10-12,171.86000061035156,173.8699951171875,171.1300048828125,172.36000061035156,50500.0,-0.004806310842090045,-1.7959205916699104,0.5747158692296899,59.09857169260658,57.90703605773804,-0.06142933170903575,-1.63422454530766,8.32586038588272,16.313492781309947,43.579028761326576,2.739990234375,0.4016994289061415,1.1890007019042912,-2.906856899190018,5.2848583029986,-0.8589280986428776,3.23692950245146,-1.7589559694593788,12.28948531149495,-37.39257727307322,2.04792880054716,10,0.3899993896484375,0.3800048828125,11.569999694824219,15.985000610351562,-10.430007934570312,1,-0.06272546689754621,-1.6174627232508603,172.69000244140625,1.585693888894944,173.36000061035156,-1.8370416000271268,173.5800018310547,-0.06272546689754621
10484,2021-10-13,171.41000366210938,172.55999755859375,170.1699981689453,171.75999450683594,60000.0,-0.0026183925674622133,1.451285261551704,0.699981689453125,57.98783177723026,60.37328350343576,0.50080499634538,-1.0606100944736454,8.176316707139904,16.68490778185361,41.025757466944725,2.3899993896484375,0.603083926972829,0.6260032653808594,-3.4175366148039075,4.669543145565626,-1.395766674711524,2.647773205473243,5.660003662109375,17.971070258890446,-33.14837136489764,2.0217699400923834,10,0.839996337890625,0.8300018310546875,10.752498626708984,15.629997253417969,-10.490005493164062,2,-0.05402257492438256,-1.7959205916699104,171.86000061035156,-1.6174627232508603,172.69000244140625,1.585693888894944,173.36000061035156,-0.05402257492438256
10485,2021-10-14,173.82000732421875,176.5500030517578,172.22000122070312,172.5500030517578,63800.0,0.01405987754868776,-3.4870300826184923,-3.6286785543009112,63.049877430050856,62.10946857638078,-1.255859404278425,-3.2904130792692854,5.403890002736375,14.222152630246228,37.73957827214388,5.1399993896484375,1.256407115967022,2.8145065307617188,-1.3896610973142742,7.018674158837712,0.7124227167237223,4.916590344799715,3.1119998168945244,57.21013106285277,2.786325264100249,2.102083814037994,10,-0.37000274658203125,-1.5800018310546875,8.097496032714844,13.219993591308594,-15.900009155273438,3,-0.06104015742308189,1.451285261551704,171.41000366210938,-1.7959205916699104,171.86000061035156,-1.6174627232508603,172.69000244140625,-0.06104015742308189
10486,2021-10-15,172.5500030517578,175.25999450683594,172.2899932861328,174.8800048828125,85300.0,-0.007306433200707785,-1.0841957607653965,-1.834640939073182,53.96247039533611,61.152094889950206,0.5010858117426551,-1.9021327469070002,6.232824932348734,15.417753099133847,34.82403980693469,2.970001220703125,1.5230420881424322,1.4075019836425895,-2.8111844819160865,5.6261884492012655,-0.7018412491367485,3.5168452164219275,4.24676390991209,37.30412321821487,-14.422529669001705,2.109343232779332,10,1.0699996948242188,-0.30999755859375,7.759998321533203,14.464996337890625,-11.150009155273438,4,-0.05256451558275621,-3.4870300826184923,173.82000732421875,1.451285261551704,171.41000366210938,-1.7959205916699104,171.86000061035156,-0.05256451558275621
10487,2021-10-18,170.7899932861328,172.61000061035156,170.5399932861328,171.8800048828125,48900.0,-0.010199998461298598,-1.603763807184054,0.4678157682761511,54.04696035747751,60.13533427073396,2.236000421549477,0.004604403304256266,7.563484493157716,17.08390675881816,31.698000851423068,2.07000732421875,2.0800139585658144,-0.44550781250001137,-4.538977241428057,3.6479616164280344,-2.4922425269640485,1.6012269019640257,5.874238299682588,9.717784368123985,-42.902924223768245,2.0467347144640264,10,2.8300094604492188,1.45001220703125,8.932510375976562,16.025009155273438,-7.589996337890625,0,-0.03419401936568145,-1.0841957607653965,172.5500030517578,-3.4870300826184923,173.82000732421875,1.451285261551704,171.41000366210938,-0.03419401936568145
10488,2021-10-19,170.64999389648438,171.82000732421875,169.4499969482422,170.7899932861328,39400.0,-0.00081971658265656,1.1545279891247806,0.12843844054035136,48.91427365674934,58.11042200209287,2.2470307269085765,0.3109759836276851,7.228837587899591,17.15287240901131,28.52813399125147,2.3700103759765625,2.378307855530693,-0.6810066223144418,-4.615369525819432,3.2533562811905483,-2.648188074066951,1.2861748294380675,5.884353020993615,16.901350938952,-32.229553276434636,1.967181451752501,10,2.6100082397460938,1.5900115966796875,7.4550018310546875,15.010002136230469,-8.539993286132812,1,-0.03533547609122478,-1.603763807184054,170.7899932861328,-1.0841957607653965,172.5500030517578,-3.4870300826184923,173.82000732421875,-0.03533547609122478
10489,2021-10-20,171.85000610351562,172.6300048828125,169.22999572753906,170.3800048828125,63600.0,0.007032008496637765,1.2442313696657166,-10.500054495912806,59.22330366765552,57.91823991179592,0.6252203542335053,-0.6697725543447746,5.565751738380186,15.87818377217124,25.30169838275332,3.4000091552734375,2.252505328859826,0.3580055236816406,-3.3690456147850796,4.085056662148361,-1.5055200455517195,2.2215310929150007,4.40096681519293,35.79245566200565,-16.37117545583881,1.8635255692333637,10,1.0399932861328125,0.3899993896484375,5.2899932861328125,12.844993591308594,-14.260009765625,2,-0.06063435005907292,1.1545279891247806,170.64999389648438,-1.603763807184054,170.7899932861328,-1.0841957607653965,172.5500030517578,-0.06063435005907292
10490,2021-10-21,171.77000427246094,173.0800018310547,171.1699981689453,172.3300018310547,77500.0,-0.0004655328962077654,-1.1704466638923567,-0.3809504037866678,56.38229672049477,57.14030540249418,0.4710047198080929,-0.35184402710228824,5.106437580713703,15.861049499770331,22.329960783500148,1.910003662109375,2.0621148566732472,0.11550369262695881,-3.3394156802952466,3.570423065549164,-1.6119559938341297,1.8429633790880473,4.059710014777437,42.12286996877388,-10.471384520060774,1.7274596864610983,10,1.1199951171875,0.470001220703125,4.93499755859375,12.924995422363281,-17.610000610351562,3,-0.06316589528812833,1.2442313696657166,171.85000610351562,1.1545279891247806,170.64999389648438,-1.603763807184054,170.7899932861328,-0.06316589528812833
10491,2021-10-22,173.5,173.75999450683594,171.11000061035156,172.07000732421875,53100.0,0.010071582258302403,1.7179679797173577,-2.5535694822888284,53.58361845839777,56.24991157288874,-1.3824198844071134,-1.7776094787589898,2.894143718098121,14.01377145322894,19.042151974093997,2.649993896484375,1.6359824730105004,1.594499206542963,-1.6096621438337309,4.798660556919657,-0.007581468645383893,3.19657988173131,1.9337311736564118,94.2606053665142,44.716700083729435,1.6020806751883434,10,-0.6100006103515625,-1.25,2.8700027465820312,10.860000610351562,-27.300003051757812,4,-0.08979828144700108,-1.1704466638923567,171.77000427246094,1.2442313696657166,171.85000610351562,1.1545279891247806,170.64999389648438,-0.08979828144700108
10492,2021-10-25,174.4499969482422,175.55999755859375,172.5500030517578,173.4499969482422,73900.0,0.005475486733384383,-1.1500054495912806,0.6993042810192497,54.87723135182203,55.78087375724601,-2.2981858303689364,-2.591098636514431,1.4342520094594988,12.933421564993125,17.37436890473055,3.0099945068359375,1.42593766645453,2.3734962463378793,-0.9947681775101955,5.741760670185954,0.6893640344138419,4.057628458261917,-5.220001220703125,82.46445040653934,36.46074568179066,1.6841322119240418,10,-1.55999755859375,-2.1999969482421875,1.4950065612792969,9.910003662109375,-27.129989624023438,0,-0.07480655362596333,1.7179679797173577,173.5,-1.1704466638923567,171.77000427246094,1.2442313696657166,171.85000610351562,-0.07480655362596333
10493,2021-10-26,175.00999450683594,176.42999267578125,172.25,174.4600067138672,98400.0,0.003210074911952576,1.4660839192315656,0.54998779296875,50.18310514125255,54.913681908804044,-2.642225185125227,-2.8423899082599178,0.4009735891336845,12.215145565951389,15.719523538517285,4.17999267578125,1.1942069035080465,2.644994354248041,-0.6885596844077213,5.978548392903804,0.9782173349201742,4.311771373575908,-5.65339874267579,80.27779484973266,39.23168270752154,1.6667770193278748,10,-2.1199951171875,-2.7599945068359375,0.8800086975097656,9.350006103515625,-24.729995727539062,1,-0.06748184634753784,-1.1500054495912806,174.4499969482422,1.7179679797173577,173.5,-1.1704466638923567,171.77000427246094,-0.06748184634753784
10494,2021-10-27,173.1699981689453,175.33999633789062,172.75,175.33999633789062,70600.0,-0.010513664337145956,1.387095413218201,-3.94553878592831,48.54711835226892,53.30226423349494,-0.5881715779084402,-0.8789121882891777,1.7346159244122532,13.856614590199143,14.335923423296688,2.589996337890625,0.9888010116497696,0.697998046875,-2.5922292778996336,3.9882253716496336,-0.947115615512331,2.343111709262331,-3.530466528320318,38.721816372246174,0.5306334450107784,1.645113662387322,10,-0.34000396728515625,-0.9199981689453125,2.4075050354003906,11.19000244140625,-23.3699951171875,2,-0.06386786207506667,1.4660839192315656,175.00999450683594,-1.1500054495912806,174.4499969482422,1.7179679797173577,173.5,-0.06386786207506667
10495,2021-10-28,171.4600067138672,174.1999969482422,170.85000610351562,173.1699981689453,97300.0,-0.009874640371652865,-1.2866888865743151,0.7880151603580545,43.91027835541618,52.18535400683717,0.8402052314897901,1.0959822425091659,3.0307696048169817,15.324504596354359,12.382491859174705,3.3499908447265625,0.8424669818928692,-1.1444938659668082,-3.9982751336694378,1.7092874017358213,-2.571384499818123,0.2823967678845065,-1.548856631835946,10.931936886433864,-24.851917460183113,1.426890633851313,10,1.3699874877929688,0.7899932861328125,3.6549949645996094,12.899993896484375,-18.770004272460938,3,-0.08089356020569194,1.387095413218201,173.1699981689453,1.4660839192315656,175.00999450683594,-1.1500054495912806,174.4499969482422,-0.08089356020569194
10496,2021-10-29,170.0,172.72000122070312,169.4199981689453,171.6999969482422,396300.0,-0.008515144387598483,-1.3076939493045514,0.9941552299537773,41.79377657950204,50.823889142617666,2.123794200456274,2.7123811694470987,4.037255936017289,16.537689310012723,10.078959061783097,3.3000030517578125,0.7115691907670509,-2.6155006408691293,-5.424790251794093,0.1937889700558344,-4.020145446331611,-1.2108558354066474,6.42999267578125,8.273927040728593,-28.42233300376646,1.404644805462482,10,2.8299942016601562,2.25,4.882499694824219,14.360000610351562,-19.100006103515625,4,-0.09317644904641542,-1.2866888865743151,171.4600067138672,1.387095413218201,173.1699981689453,1.4660839192315656,175.00999450683594,-0.09317644904641542
10497,2021-11-01,168.42999267578125,171.42999267578125,168.3000030517578,170.00999450683594,158300.0,-0.009235337201286775,-2.402197619936145,0.9294145102368707,39.98831318872686,49.83211575728184,3.7144437670311277,4.180093571845333,5.14162271184091,17.86488731349698,8.72601178562373,3.1299896240234375,0.18828745378831968,-3.9845077514648324,-7.361537816843992,-0.607477686085673,-5.673022784154426,-2.2959927187752385,7.859800109863272,1.5988904049684032,-36.60729347843551,1.6885150326895821,11,3.9350051879882812,3.82000732421875,5.142505645751953,15.930007934570312,-14.029998779296875,0,-0.13198359374348856,-1.3076939493045514,170.0,-1.2866888865743151,171.4600067138672,1.387095413218201,173.1699981689453,-0.13198359374348856
10498,2021-11-02,169.22000122070312,170.1199951171875,167.66000366210938,169.1999969482422,106800.0,0.004690426760527222,1.703299098721442,-0.012660917264623794,43.73211659195958,48.11087274887119,3.0175908814301806,3.2611536187976924,3.9116662167295146,16.802902542111724,7.7159731105579885,2.459991455078125,-0.014324543593545513,-3.0064994812011605,-6.658427295329972,0.6454283329276507,-4.832463388265552,-1.1805355741367691,6.750199975585929,20.312487582353832,-19.608397274192,1.8259639070644031,11,2.8249969482421875,3.029998779296875,4.6374969482421875,15.139999389648438,-15.55999755859375,1,-0.1294172895550425,-2.402197619936145,168.42999267578125,-1.3076939493045514,170.0,-1.2866888865743151,171.4600067138672,-0.1294172895550425
10499,2021-11-03,162.08999633789062,169.02000427246094,155.11000061035156,162.4499969482422,235400.0,-0.04213452801902107,1.0607389540620547,-17.99618611746758,23.569189806951513,44.464971980699715,9.63027000830516,9.884306147526416,10.590073204698172,23.63012175798363,8.269680460700954,14.110000610351562,-0.28153519628784807,-9.493003845214844,-15.118950256516655,-3.8670574339130326,-12.30597705086575,-6.680030639563938,13.381593006347657,36.563630521420656,-1.121937867542293,2.8129732056508994,11,3.6800003051757812,4.000007629394531,11.570003509521484,22.270004272460938,-8.910003662109375,2,-0.072860742954024,1.703299098721442,169.22000122070312,-2.402197619936145,168.42999267578125,-1.3076939493045514,170.0,-0.072860742954024
10500,2021-11-04,159.88999938964844,164.5,158.4600067138672,161.69000244140625,168900.0,-0.013572688000165645,-1.5922782476579664,5.0,22.62112970352311,41.02469545238031,11.13928398045445,11.600878766155574,12.320360987744209,25.510508234522206,9.672708952393627,6.0399932861328125,-0.5008675555166064,-11.008500671386713,-18.599506297716175,-3.417495045057251,-14.804003484551458,-7.212997858221968,13.952662855878913,27.143660497587273,-10.152689631311222,3.795502813164734,11,5.879997253417969,6.200004577636719,13.487499237060547,24.470001220703125,-3.279998779296875,3,-0.06310586263310647,1.0607389540620547,162.08999633789062,1.703299098721442,169.22000122070312,-2.402197619936145,168.42999267578125,-0.06310586263310647
10501,2021-11-05,160.77000427246094,162.8300018310547,160.24000549316406,161.25999450683594,93200.0,0.005503814410981134,-2.341957078164993,0.2722163353537066,27.473067301900073,37.97978833572231,9.234764703287084,10.255085113990901,11.163648716203909,24.321866708554126,10.916112828773683,2.94000244140625,-1.0422936255852164,-9.498995971679676,-18.232633690722565,-0.765358252636787,-13.865814831201106,-5.132177112158246,11.57404504225235,34.681411850063625,-5.851314503493299,4.366818859521444,11,4.999992370605469,5.319999694824219,12.194999694824219,22.375,-4.9600067138671875,4,-0.05025814278987828,-1.5922782476579664,159.88999938964844,1.0607389540620547,162.08999633789062,1.703299098721442,169.22000122070312,-0.05025814278987828
10502,2021-11-08,161.69000244140625,162.35000610351562,160.00999450683594,160.5399932861328,94300.0,0.0057224491167280345,-1.1176511202402735,-2.3470042351768807,30.538697104677055,35.797076331658374,7.056479330882098,8.92640201922606,9.870056561968966,23.09065810742061,12.171704444266302,2.3400115966796875,-1.5424393163743275,-8.02899780273438,-17.47692694086311,1.4189313353943476,-12.752962371798759,-3.3050332336700023,9.275322976958108,43.83746994749389,0.30249916961416545,4.723964569064367,11,3.5349960327148438,4.400001525878906,11.252498626708984,21.455001831054688,-2.8699951171875,0,-0.06673268836662916,-2.341957078164993,160.77000427246094,-1.5922782476579664,159.88999938964844,1.0607389540620547,162.08999633789062,-0.06673268836662916
10503,2021-11-09,161.0800018310547,162.00999450683594,160.27999877929688,161.64999389648438,51900.0,-0.0037726550877665854,1.6821778781892809,-0.4956413284328685,25.99197400224358,33.29094918165555,6.1270340446392595,9.156860447320724,10.173879025157134,23.459703222169026,13.057622956533848,1.7299957275390625,-2.1913362142080643,-8.099998474121094,-18.238398390176002,2.0384014419338143,-13.169198432148534,-3.030798516093654,8.616897602668644,42.9187609559393,-1.5296739044191625,5.069199958027453,11,3.5749969482421875,5.010002136230469,11.129997253417969,22.06500244140625,1.459991455078125,1,-0.04147012576754561,-1.1176511202402735,161.69000244140625,-2.341957078164993,160.77000427246094,-1.5922782476579664,159.88999938964844,-0.04147012576754561
10504,2021-11-10,162.14999389648438,162.41000366210938,160.6300048828125,161.50999450683594,111600.0,0.006642612697210781,2.0689133551688306,-1.1228215767634855,29.46197453436909,31.6855820904281,3.720739916113132,7.755173403728207,8.805118784121476,22.124429290975115,13.609366091570713,1.779998779296875,-2.9931950515468486,-6.567005920410168,-17.114139850547275,3.98012800972694,-11.840572885478707,-1.2934389553416281,6.3799536313692045,61.09257093197452,15.674567450642698,5.273566965068553,11,1.7650070190429688,3.9400100708007812,10.237506866455078,20.995010375976562,-0.30999755859375,2,-0.052358868664496905,1.6821778781892809,161.0800018310547,-1.1176511202402735,161.69000244140625,-2.341957078164993,160.77000427246094,-0.052358868664496905
10505,2021-11-11,163.2100067138672,163.58999633789062,160.60000610351562,161.9499969482422,67500.0,0.006537236245963252,1.9604024716351165,1.9687671363517154,27.384645308847738,30.084567504799843,1.5280909942915173,6.176186545752756,7.5227742039046746,20.78552037067334,15.24976766040278,2.989990234375,-3.8165942606201497,-4.976493072509754,-15.51022179640168,5.557235651382172,-10.243357434455703,0.2903712894361945,4.246345060586236,89.38577012091945,48.07454663129461,5.2668643619459585,11,0.05998992919921875,2.8799972534179688,9.08249282836914,19.93499755859375,-3.32000732421875,3,-0.0614546512192119,2.0689133551688306,162.14999389648438,1.6821778781892809,161.0800018310547,-1.1176511202402735,161.69000244140625,-0.0614546512192119
10506,2021-11-12,163.47999572753906,164.19000244140625,162.58999633789062,163.3699951171875,56100.0,0.001654243015535295,1.0914920565268122,0.08730139507847316,25.147264204427614,28.435562062099926,0.263709631368755,5.472429437689868,6.972912564206837,20.280081883855814,16.886405150908292,1.600006103515625,-4.558354079678111,-4.253003692626947,-14.776712384522256,6.270704999268361,-9.514858038574602,1.0088506533207067,2.9886479537861987,83.01422569093346,44.97086239893288,5.261854345947657,11,-0.8649978637695312,2.350006103515625,9.312503814697266,19.6300048828125,-2.8600006103515625,4,-0.042023460342128005,1.9604024716351165,163.2100067138672,2.0689133551688306,162.14999389648438,1.6821778781892809,161.0800018310547,-0.042023460342128005
10507,2021-11-15,164.9499969482422,165.47000122070312,163.00999450683594,164.35000610351562,62800.0,0.008991933319799417,2.000009304143135,5.454431960049938,28.111416995016,26.69992877355064,-1.9577163193397666,3.7339173148317286,5.283029468509142,18.567376499385063,18.130364956388505,2.4600067138671875,-5.121019124457092,-2.491002655029291,-12.981597193419105,7.999591883360523,-7.736299924224198,2.754294614165616,0.609955287405171,89.98065456940246,54.91349903986445,5.245297269194906,11,-2.8849945068359375,0.8800048828125,7.407505035400391,18.160003662109375,-3.4499969482421875,0,-0.055410727849339536,1.0914920565268122,163.47999572753906,1.9604024716351165,163.2100067138672,2.0689133551688306,162.14999389648438,-0.055410727849339536
10508,2021-11-16,164.6199951171875,165.99000549316406,164.24000549316406,164.9600067138672,82600.0,-0.0020006173819950845,-2.1818446642344878,-0.5666946415401439,30.088503751441834,27.424296989605118,-2.6248797109724364,3.782958243758003,5.444098943284985,18.594725632182246,19.006451315995136,1.75,-5.596521428287616,-2.5195045471191406,-12.96829801133731,7.929288917099029,-7.743901279228226,2.7048921849899443,-9.509994506835938,74.5823649144064,38.326070139748026,5.224396732109079,11,-2.394989013671875,1.2100067138671875,7.737506866455078,18.490005493164062,-2.459991455078125,1,-0.03523258392056161,2.000009304143135,164.9499969482422,1.0914920565268122,163.47999572753906,1.9604024716351165,163.2100067138672,-0.03523258392056161
10509,2021-11-17,161.42999267578125,164.35000610351562,160.2100067138672,163.97000122070312,99100.0,-0.019377976770898253,1.5090766171914736,7.470358569312929,28.14814371568022,28.03840965762258,0.5159090038516183,6.4847710865753925,8.362398458586966,21.48983257196295,20.562049089478414,4.4099884033203125,-6.04359425285358,-5.1885063171386605,-15.687357063481869,5.310344429204548,-10.43793169031025,0.060919056032929575,-6.102391967773428,21.1070280202113,-17.594499591262707,5.249425373171601,11,1.57000732421875,4.4000091552734375,10.815010070800781,21.680007934570312,1.19000244140625,2,0.006876049437609222,-2.1818446642344878,164.6199951171875,2.000009304143135,164.9499969482422,1.0914920565268122,163.47999572753906,0.006876049437609222
10510,2021-11-18,160.9199981689453,165.1999969482422,159.30999755859375,161.41000366210938,99900.0,-0.0031592301924971977,-2.175196081253933,0.1929148994965818,29.363646515137745,28.248474014648984,1.326912818210559,6.472058531875348,8.664599042061639,21.69737533429145,22.437454704887198,5.8899993896484375,-6.70623070063246,-5.156000518798834,-15.655340263401825,5.343339225804158,-10.40567039110033,0.09366935350266203,-5.379149365234355,24.10177691585519,-17.68654334383144,5.249669872301491,11,1.7300033569335938,4.910003662109375,11.325004577636719,22.19000244140625,4.1800079345703125,3,0.005717115208884405,1.5090766171914736,161.42999267578125,-2.1818446642344878,164.6199951171875,2.000009304143135,164.9499969482422,0.005717115208884405
10511,2021-11-19,157.9199981689453,160.72999572753906,157.13999938964844,160.72999572753906,124100.0,-0.01864280408983343,1.5551597558591628,5.734624606857036,27.571508861231024,27.91878643204387,4.336113364220921,8.690567025342204,11.418627694311056,24.37983720202152,24.817065966535136,3.779998779296875,-6.353546445582168,-7.377000427246088,-17.86899605017939,3.1149951956872144,-12.62299823871274,-2.131002615779437,-2.170166231445279,8.813539450408108,-36.486317118053165,5.245997811466655,11,3.6450042724609375,7.849998474121094,14.925006866455078,24.70000457763672,8.30999755859375,4,0.012474678593876298,-2.175196081253933,160.9199981689453,1.5090766171914736,161.42999267578125,-2.1818446642344878,164.6199951171875,0.012474678593876298
10512,2021-11-22,161.39999389648438,162.16000366210938,157.58999633789062,158.00999450683594,69600.0,0.022036447365051837,-1.1607621466215996,-1.2064065249027998,35.03061105269306,28.923079437649367,0.905921019230874,4.408811488042431,7.8102333823426875,20.59149164718073,26.581318678252895,4.57000732421875,-5.672988216629108,-3.244504547119135,-12.9320821111925,6.44307301695423,-8.088293329155817,1.5992842349175476,-5.4453584878710615,48.135497953427105,-0.31166349590408515,4.843788782036683,11,0.165008544921875,4.370002746582031,11.530010223388672,19.650009155273438,3.3800048828125,0,-0.004832706374184426,1.5551597558591628,157.9199981689453,-2.175196081253933,160.9199981689453,1.5090766171914736,161.42999267578125,-0.004832706374184426
10513,2021-11-23,163.1999969482422,163.9499969482422,161.39999389648438,161.39999389648438,87800.0,0.01115243568665969,-1.8333319204848897,0.5309744471501168,52.66955499954862,31.50169948933598,-0.6277505486945643,1.769385142191311,5.9516815087399095,18.49047526970776,27.8996470125032,2.5500030517578125,-5.141737547379535,-0.8540016174316349,-9.232580561773801,7.524577326910531,-5.043291089602718,3.335287854739448,-7.044654137937869,75.18609670213169,24.193285772106847,4.189289472171085,11,-1.6349945068359375,2.5699996948242188,9.73000717163086,17.07500457763672,2.4000091552734375,1,-0.01041664816195631,-1.1607621466215996,161.39999389648438,1.5551597558591628,157.9199981689453,-2.175196081253933,160.9199981689453,-0.01041664816195631
10514,2021-11-24,162.11000061035156,163.7100067138672,162.10000610351562,162.83999633789062,78400.0,-0.0066788992541237935,-3.2934223108380296,-0.40555249438392743,55.64024910292552,34.64121102201129,0.5095620369257858,2.0957606890012244,6.959907241555754,19.267509257349047,29.289219448080367,1.6100006103515625,-4.744853415537136,-1.3909980773925668,-8.616891303327066,5.834895148541932,-5.003944690359816,2.2219485355746826,-5.757964546390042,61.662564840407406,7.336859373179877,3.6129466129672547,11,-0.5449981689453125,3.6599960327148438,10.640003204345703,18.165000915527344,4.7400054931640625,2,0.00030845136986945576,-1.8333319204848897,163.1999969482422,-1.1607621466215996,161.39999389648438,1.5551597558591628,157.9199981689453,0.00030845136986945576
10515,2021-11-26,157.58999633789062,162.0,157.1300048828125,160.50999450683594,57200.0,-0.027882328390863687,-1.5364682881859038,4.000020902573107,43.181798849570654,36.645048204804965,4.636063387504436,5.821870683374641,11.336194853495613,23.431518389398605,31.87811126050685,4.9799957275390625,-4.281368262462394,-5.217501831054676,-11.86643624450906,1.431432582399708,-8.541969037781882,-1.8930346243274698,-1.0452008853450536,6.744750590104149,-47.99765827984089,3.324467206727193,11,3.9700088500976562,8.180000305175781,14.975006103515625,22.68500518798828,9.960006713867188,4,0.031918261921346724,-3.2934223108380296,162.11000061035156,-1.8333319204848897,163.1999969482422,-1.1607621466215996,161.39999389648438,0.031918261921346724
10516,2021-11-29,154.16000366210938,160.22999572753906,153.75999450683594,157.77000427246094,78900.0,-0.021765294469751506,-1.9342283272494507,1.2363023541399942,35.423920453404236,37.45754858907033,7.381196655730321,8.436888796777566,14.566111060144635,26.489461131101848,34.48143643557518,6.470001220703125,-4.048660597367473,-7.855494689941395,-14.668660990264215,-1.042328389618575,-11.26207784010279,-4.448911539779999,11.830001831054688,3.9255059807251143,-50.04012883286314,3.4065831501614032,11,5.714996337890625,10.934989929199219,18.404998779296875,26.11499786376953,12.149993896484375,0,0.0709652450799414,-1.5364682881859038,157.58999633789062,-3.2934223108380296,162.11000061035156,-1.8333319204848897,163.1999969482422,0.0709652450799414
10517,2021-11-30,146.1999969482422,152.69000244140625,145.7899932861328,152.17999267578125,132200.0,-0.05163470760751976,-1.0294135466570926,1.6565082317137605,27.576841218422388,37.17847497429039,13.85926395011353,15.437581783162699,22.257789716010592,34.00340301267536,37.1638344892087,8.370010375976562,-4.075040691923334,-14.70400161743163,-23.9351511511708,-5.472852083692459,-19.31957638430123,-10.08842685056203,19.545408325195325,2.257728961612726,-50.91153754348235,4.615574766869591,11,9.294998168945312,14.909996032714844,26.37000274658203,34.07500457763672,22.32000732421875,1,0.13700409847742967,-1.9342283272494507,154.16000366210938,-1.5364682881859038,157.58999633789062,-3.2934223108380296,162.11000061035156,0.13700409847742967
10518,2021-12-01,147.32000732421875,152.44000244140625,146.86000061035156,147.7899932861328,168500.0,0.007660809845112748,-7.0287831384818045,0.0785930263711869,27.685853642409043,37.12710941059358,11.205563915621951,13.273283512127989,20.88305834897409,32.43659744213903,39.77512376066725,6.2400054931640625,-4.103595530255973,-12.48899154663087,-22.709255312913882,-2.2687277803478594,-17.599123429772362,-7.378859663489379,17.627181469726565,8.538018368434766,-41.82673428726898,5.1101318831415,12,8.17498779296875,13.789985656738281,25.24999237060547,32.79999542236328,23.409988403320312,2,0.1185174490023786,-1.0294135466570926,146.1999969482422,-1.9342283272494507,154.16000366210938,-1.5364682881859038,157.58999633789062,0.1185174490023786
10519,2021-12-02,150.27999877929688,151.52000427246094,148.1699981689453,148.1699981689453,103700.0,0.02009225704533013,-2.1753603170356013,-4.489497094250186,31.59690897584524,37.375249684005524,7.261210572795591,9.890228631350823,17.70103565811212,29.04025165427609,39.81239080234488,4.1999969482421875,-4.287533771252072,-8.938500213623058,-19.938793038264805,2.0617926110186886,-14.438646625943932,-3.438353801302185,13.900902194335941,27.69897367977642,-16.997479533007134,5.500146412320879,12,4.589996337890625,10.284996032714844,22.290000915527344,29.730003356933594,19.680007934570312,3,0.10194308922452078,-7.0287831384818045,147.32000732421875,-1.0294135466570926,146.1999969482422,-1.9342283272494507,154.16000366210938,0.10194308922452078
10520,2021-12-03,149.8000030517578,151.6699981689453,148.75999450683594,149.75999450683594,66400.0,-0.0031940093920548307,-1.8529328167307433,0.01896139021268287,30.64516964718257,37.71676754911125,6.702827274642658,10.093023468074875,17.95239094547162,29.043460486981644,39.831391655043916,2.910003662109375,-4.6245549681767955,-8.913996124267584,-20.68324555066252,2.855253302127352,-14.798620837465052,-3.029371411070116,13.645261614375016,27.7701460363083,-11.5803804837244,5.884624713197465,12,5.0699920654296875,10.194992065429688,22.739994049072266,30.209999084472656,18.660003662109375,4,0.11381844261956942,-2.1753603170356013,150.27999877929688,-7.0287831384818045,147.32000732421875,-1.0294135466570926,146.1999969482422,0.11381844261956942
10521,2021-12-06,152.69000244140625,153.4600067138672,148.5800018310547,151.14999389648438,71100.0,0.01929238538566591,2.1688167568317382,38.49199084668192,33.32427048573682,37.527174152782784,3.3446618885826354,6.9215233742037015,14.86390888278305,25.678899002773278,39.61131886500709,4.8800048828125,-4.620604876733296,-5.619996643066401,-17.644046320021573,6.404053033888772,-11.632021481544001,0.39202819541119993,10.04905136952658,89.96084844289005,54.65947447326171,6.012024838477589,12,2.17999267578125,6.564994812011719,19.849994659423828,26.599998474121094,10.67999267578125,0,0.09732137253749795,-1.8529328167307433,149.8000030517578,-2.1753603170356013,150.27999877929688,-7.0287831384818045,147.32000732421875,0.09732137253749795
10522,2021-12-07,150.89999389648438,153.02999877929688,150.52999877929688,153.02999877929688,68800.0,-0.011723154864764496,1.3474124591667145,-1.383112379367061,32.051281027600766,35.23625482256635,3.89859104354548,8.286581738346996,16.348335619045372,26.962512821548103,39.34325837699774,2.5,-4.72509961496047,-6.870504760742193,-19.219866137660006,5.478856616175619,-13.045185449201114,-0.6958240722832727,11.161097493456452,61.21196287956203,29.60377515862912,6.174680688458911,12,3.850006103515625,7.709999084472656,21.640003204345703,28.20000457763672,14.790008544921875,1,0.10212063807424965,2.1688167568317382,152.69000244140625,-1.8529328167307433,149.8000030517578,-2.1753603170356013,150.27999877929688,0.10212063807424965
10523,2021-12-08,154.39999389648438,154.75,150.80999755859375,152.17999267578125,80000.0,0.023194169261537168,1.698619399475351,-1.042251704968766,40.87723981051063,33.595920456742476,-1.0962445364557993,4.490713932881363,12.634829343582169,23.021626070039645,38.83169617977143,3.94000244140625,-4.460770174581171,-3.036504364013666,-15.370311700960912,9.29730297293358,-9.203408032487289,3.1303993044599565,7.010253569304126,94.68075978544942,59.1936548756695,6.166903668473626,12,-0.5049972534179688,3.5550003051757812,17.90750503540039,23.395004272460938,11.45001220703125,2,0.09145084801909475,1.3474124591667145,150.89999389648438,2.1688167568317382,152.69000244140625,-1.8529328167307433,149.8000030517578,0.09145084801909475
10524,2021-12-09,153.66000366210938,154.39999389648438,153.0,154.00999450683594,67600.0,-0.00479268305458036,1.477888056174465,-0.1576534469723005,40.63468068144912,33.3129073269512,-1.8784808322789956,4.808581670956755,13.090606852104258,23.316261531148427,38.473894438190236,1.399993896484375,-4.673798058974654,-3.351995086669916,-15.586753079249036,8.882762905909203,-9.469374082959462,2.7653839096196293,7.125433636492886,82.33392769260827,43.530953267395596,6.117378996289558,12,-0.6500091552734375,3.7449951171875,18.48749542236328,24.134994506835938,9.94000244140625,3,0.11108936391128643,1.698619399475351,154.39999389648438,1.3474124591667145,150.89999389648438,2.1688167568317382,152.69000244140625,0.11108936391128643
10525,2021-12-10,153.17999267578125,154.25,153.0,154.1699981689453,58400.0,-0.00312385119672165,1.1738957368609604,2.82866111522867,43.46025831307039,34.20583375580299,-2.3354078140700096,4.741753503489349,13.34653571644742,23.35254673842536,38.62686897012343,1.25,-5.667081233760399,-3.33050537109375,-15.315259709560564,8.654248967373064,-9.322882540327157,2.661871798139657,7.005626862322231,74.55416871724738,30.637591495886795,5.992377169233401,12,-2.9099960327148438,2.7100067138671875,12.750007629394531,18.07000732421875,11.07000732421875,4,0.10954442381781737,1.477888056174465,153.66000366210938,1.698619399475351,154.39999389648438,1.3474124591667145,150.89999389648438,0.10954442381781737
10526,2021-12-13,156.61000061035156,156.97999572753906,153.0,153.0,88800.0,0.02239201004422431,-1.2049834097681595,-3.646445030132088,43.38216227771151,35.96198054016845,-6.013745654862589,0.812321519583179,9.696411741016789,19.53449084486516,38.68796958367145,3.9799957275390625,-6.666270538673814,0.4430023193359318,-11.085810645739144,11.971815284411008,-5.321404163201606,6.20740880187347,2.999793877673085,94.26363887988607,48.77889641942177,5.764406482537542,12,-4.69000244140625,-0.720001220703125,9.319999694824219,14.019996643066406,8.05999755859375,0,0.0756657049826508,1.1738957368609604,153.17999267578125,1.477888056174465,153.66000366210938,1.698619399475351,154.39999389648438,0.0756657049826508
10527,2021-12-14,155.80999755859375,158.00999450683594,155.3800048828125,156.9199981689453,110200.0,-0.005108250103058487,-1.6700592540955037,-0.3074793414628992,39.49986406285976,37.27464836466297,-4.142875209101732,0.940699857700821,10.176389140320452,19.865842666365097,39.17698742609381,2.6299896240234375,-7.084217768738085,0.09999923706055824,-10.662006685242119,10.862005159363235,-5.281003724090766,5.481002198211883,3.247004881355224,69.4444738788494,26.571802501433815,5.381002961151332,12,-2.720001220703125,0.0800018310546875,10.120002746582031,13.895004272460938,6.279998779296875,1,0.04852061919679285,-1.2049834097681595,156.61000061035156,1.1738957368609604,153.17999267578125,1.477888056174465,153.66000366210938,0.04852061919679285
10528,2021-12-15,158.82000732421875,159.07000732421875,155.05999755859375,156.22000122070312,102800.0,0.0193184635953354,1.587097980921629,-2.3423465530276997,45.567245315975086,38.82690795801074,-5.978793699354327,-2.6626237750521398,6.857646004178719,16.410624850984618,39.78377119194082,4.010009765625,-6.925130463665425,3.400008392333973,-6.639395916569697,13.439412701237643,-1.619693762117862,8.419710546785808,-13.030014038085938,95.88138882464732,53.09759420655574,5.019702154451828,12,-4.995002746582031,-2.9300079345703125,6.837493896484375,10.884994506835938,4.0,2,0.043256484072330625,-1.6700592540955037,155.80999755859375,-1.2049834097681595,156.61000061035156,1.1738957368609604,153.17999267578125,0.043256484072330625
10529,2021-12-16,162.5399932861328,163.22999572753906,156.66000366210938,159.47000122070312,128200.0,0.023422653257533232,1.9528074476657467,1.180763407162224,56.81629743996187,41.73481104609733,-8.690735681021238,-6.6353872354006285,2.801956382384617,12.257113764062495,39.06851564670228,6.5699920654296875,-5.563078996318978,7.064494323730457,-3.125939522762991,17.254928170223906,1.969277400483719,12.159711246977196,-16.48439971923827,93.25510528270536,44.01601124872012,5.0952169232467295,12,-6.6349945068359375,-6.649993896484375,2.832508087158203,5.57000732421875,-1.5099945068359375,3,0.020364297736594095,1.587097980921629,158.82000732421875,-1.6700592540955037,155.80999755859375,-1.2049834097681595,156.61000061035156,0.020364297736594095
10530,2021-12-17,161.83999633789062,164.75999450683594,161.0500030517578,163.14999389648438,253300.0,-0.004306613616071209,-1.5674822331809206,-0.42671040532816423,61.435361475894034,44.858265600559236,-6.820509514438783,-6.179772536993312,3.195682651336597,12.557746164350306,38.13221536691235,3.709991455078125,-4.186760210374558,6.318497467041027,-3.9831162011880963,16.62011113527015,1.1676906329264796,11.469304301155574,-15.097426684570308,75.17007199920073,19.364709272048458,5.150806834114561,12,-4.194999694824219,-5.9499969482421875,3.162506103515625,6.2700042724609375,-4.660003662109375,4,0.010874998797889557,1.9528074476657467,162.5399932861328,1.587097980921629,158.82000732421875,-1.6700592540955037,155.80999755859375,0.010874998797889557
10531,2021-12-20,159.88999938964844,160.7899932861328,158.75999450683594,159.97999572753906,97200.0,-0.012048918637955097,1.3742794424714009,0.06869962260634581,74.82770911232282,49.61120205441725,-4.181519034413014,-4.294818333447438,4.817527529433164,14.09777519308966,36.815880074784346,3.0800018310546875,-3.096112277610132,4.270000457763672,-6.164984851929319,14.704985767456662,-0.9474921970828234,9.487493112610167,-12.066384245117177,49.79384897569447,-12.256797052353015,5.21749265484649,12,-2.1050033569335938,-4.0,4.790000915527344,7.2949981689453125,-1.1399993896484375,0,0.027268751185159035,-1.5674822331809206,161.83999633789062,1.9528074476657467,162.5399932861328,1.587097980921629,158.82000732421875,0.027268751185159035
10532,2021-12-21,160.6199951171875,161.47999572753906,159.13999938964844,159.99000549316406,68700.0,0.004565612172904521,-1.0085789690829672,-7.0001695489996605,74.46650363673518,53.3433424795533,-3.785858762910948,-5.361112828638852,3.782695909168183,12.90871551299935,35.96352991350279,2.339996337890625,-1.8123610268933703,5.038996124267584,-5.310512510106008,15.388504758641176,-0.1357581929192122,10.21375044145438,-11.780197210917947,57.31958049328377,-11.024997711350728,5.174754317186798,12,-1.7399978637695312,-4.7299957275390625,3.6025047302246094,6.56500244140625,-0.9799957275390625,1,0.025214812444757984,1.3742794424714009,159.88999938964844,-1.5674822331809206,161.83999633789062,1.9528074476657467,162.5399932861328,0.025214812444757984
10533,2021-12-22,161.5,161.6699981689453,159.69000244140625,160.5500030517578,71800.0,0.005478800333485578,2.0697767946913332,1.5079564996245791,72.35059460629294,56.86733291564707,-3.9703374173511747,-6.719520656294208,2.628553345043798,11.578885092070266,35.75119728358766,1.9799957275390625,-0.7211248642540511,6.004000854492176,-4.10721757611131,16.115219285095662,0.9483916391904472,11.059610069793905,-11.704990297696469,59.753108746310104,-13.165574582357422,5.055609215301743,12,-2.6200027465820312,-5.6100006103515625,2.4475021362304688,4.81500244140625,-2.7299957275390625,2,0.003653228098393857,-1.0085789690829672,160.6199951171875,1.3742794424714009,159.88999938964844,-1.5674822331809206,161.83999633789062,0.003653228098393857
10534,2021-12-23,162.16000366210938,162.72999572753906,160.92999267578125,161.6300048828125,57900.0,0.004086709982101366,1.1557143379262453,0.5578952440610996,74.44619016376028,60.31021423239038,-3.685374531113297,-7.774171980673884,1.71093614282006,10.495471410974858,35.52240864388917,1.8000030517578125,0.7060262238207429,6.661504364013666,-3.456622381939866,16.779631109967198,1.6024409910369002,11.720567736990432,-11.467094871533902,56.66681925455729,-21.055587704761912,5.059063372976764,12,-3.2800064086914062,-6.665008544921875,1.8675003051757812,4.154998779296875,-4.0800018310546875,3,0.0040700767587833475,2.0697767946913332,161.5,-1.0085789690829672,160.6199951171875,1.3742794424714009,159.88999938964844,0.0040700767587833475
10535,2021-12-27,162.6199951171875,163.10000610351562,161.8699951171875,162.60000610351562,46800.0,0.002836651730944828,1.510198362034067,0.037715207001784996,71.72864337715309,63.45982324343945,-2.9787260447189112,-8.261582682780443,0.915671347480469,9.720140456401055,34.33140929619187,1.230010986328125,1.5583551504884383,6.8699958801269645,-3.706687715823108,17.446679476077037,1.581654082151914,12.158337678102015,-11.083061183636403,88.93986857787762,12.238210779206213,5.288341797975038,12,-2.7099990844726562,-7.125,1.7950057983398438,3.4700088500976562,-3.220001220703125,0,-0.00977737292849401,1.1557143379262453,162.16000366210938,2.0697767946913332,161.5,-1.0085789690829672,160.6199951171875,-0.00977737292849401
10536,2021-12-28,165.10000610351562,165.88999938964844,162.85000610351562,162.85000610351562,60800.0,0.015250344734920152,-1.7022162543402777,112.5618320610687,80.16144233748489,67.97777638506446,-4.6128737469174155,-10.41389880964715,-1.8367653472240875,6.908067214332789,32.80800986801723,3.2700042724609375,2.6208252118502458,8.80300674438476,-2.5318484913864268,20.137861980155947,3.135579126499181,14.470434362270339,-12.76968853556744,88.29639576099537,9.237367470984779,5.667427617885593,12,-4.625007629394531,-9.260009765625,-0.8600044250488281,0.9899978637695312,-10.400009155273438,1,-0.047971006268580196,1.510198362034067,162.6199951171875,1.1557143379262453,162.16000366210938,2.0697767946913332,161.5,-0.047971006268580196
10537,2021-12-29,166.22999572753906,167.3300018310547,164.8800048828125,164.8800048828125,61300.0,0.006844273665955747,-2.629649723644502,0.5999959309895834,77.94048855518645,71.5748034116435,-4.592273815693801,-10.504944844906902,-3.174927873467823,5.469652938376186,30.386431682304238,2.4499969482421875,3.688532130906623,8.93149642944337,-2.1844465723408746,20.047439431227616,3.3735249285512623,14.48946793033548,-12.814903613854852,85.60201320164971,8.167116587805396,5.5579715008921164,12,-4.234992980957031,-9.669998168945312,-2.5624961853027344,-0.13999176025390625,-12.5,2,-0.044997869937981716,-1.7022162543402777,165.10000610351562,1.510198362034067,162.6199951171875,1.1557143379262453,162.16000366210938,-0.044997869937981716
10538,2021-12-30,164.77999877929688,166.2100067138672,163.8800048828125,166.2100067138672,48700.0,-0.008722835742706825,2.258725738126487,-1.059272320368926,75.4113177230656,73.6409167764328,-2.467419965871443,-8.094847938724172,-1.9497317036771733,6.582417835328755,27.719811409021343,2.3499908447265625,4.555506090042314,6.608499908447271,-3.9355417037994584,17.152541520694,1.3364791023238922,11.88052071457065,-9.973415693875609,60.15625931321242,-15.97077907339348,5.27202080612337,12,-1.7350006103515625,-8.220001220703125,-1.1124992370605469,1.3100051879882812,-9.92999267578125,3,-0.031193102486502977,-2.629649723644502,166.22999572753906,-1.7022162543402777,165.10000610351562,1.510198362034067,162.6199951171875,-0.031193102486502977
10539,2021-12-31,165.60000610351562,165.9199981689453,164.64999389648438,165.1999969482422,53900.0,0.004976376564470364,1.442331675396511,-0.27972512991239584,77.94782345952851,75.4756347746144,-3.137677267106909,-8.124835234479121,-3.0283320535173743,5.430195492004316,24.909083662649756,1.2700042724609375,5.748012295437292,6.6625068664550895,-3.6918634695694266,17.016877202479606,1.4853216984428457,11.839692034467333,-9.541081143531017,68.31513552638565,-7.67993991979499,5.1771851680122545,12,-2.5550079345703125,-9.040008544921875,-1.9325065612792969,0.48999786376953125,-8.70001220703125,4,-0.041243970889622394,2.258725738126487,164.77999877929688,-2.629649723644502,166.22999572753906,-1.7022162543402777,165.10000610351562,-0.041243970889622394
10540,2022-01-03,166.85000610351562,167.22000122070312,164.4499969482422,165.4199981689453,76700.0,0.007548308900536149,1.553001483689958,3.5749380125882126,75.54892446059326,75.55576981331113,-4.02560650274782,-8.46605755905216,-4.525152505215999,3.8193035732374483,22.122916591045218,2.7700042724609375,6.574266901705698,7.060006713867182,-2.9277803250050454,17.04779375273941,2.0661131944310682,12.053900233303295,-9.663973456424003,89.28579943528803,14.957089454965171,4.993893519436115,1,-3.6150054931640625,-10.290008544921875,-3.182506561279297,-0.7600021362304688,-7.82000732421875,0,-0.05256220528406774,1.442331675396511,165.60000610351562,2.258725738126487,164.77999877929688,-2.629649723644502,166.22999572753906,-0.05256220528406774
10541,2022-01-04,167.5500030517578,170.42999267578125,166.52999877929688,167.47999572753906,83500.0,0.004195366632518516,-2.959382213065233,0.04895589914316506,79.43834764196461,76.1081969250033,-3.9389914924720983,-8.427797039762567,-5.524696248260483,2.7826124476023892,20.13573497404126,3.899993896484375,6.671728018686196,7.017003631591791,-2.9577771621981697,16.991784425381752,2.0296132346967966,12.004394028486786,-9.34957348626989,56.03061081861809,-18.134524947018534,4.987390396894984,1,-2.4900054931640625,-9.440010070800781,-3.8850021362304688,-1.4599990844726562,-11.82000732421875,1,-0.04864225011536305,1.553001483689958,166.85000610351562,1.442331675396511,165.60000610351562,2.258725738126487,164.77999877929688,-0.04864225011536305
10542,2022-01-05,166.30999755859375,169.0,166.17999267578125,167.89999389648438,85900.0,-0.007400808538219006,-2.0486465086356214,-22.71185701830863,70.61088959579708,75.91489636828153,-2.0193334993018652,-6.296967805954182,-4.635448454738821,3.6610842535178847,17.996692606222318,2.82000732421875,6.639221198769462,5.00649795532226,-4.185176743224673,14.198172653869193,0.4106606060487934,9.602335304595726,-6.642020419870619,37.09919396170153,-32.901300103312124,4.595837349273465,1,-0.6300048828125,-8.200004577636719,-3.825000762939453,-0.8949966430664062,-8.520004272460938,2,-0.06980939679384679,-2.959382213065233,167.5500030517578,1.553001483689958,166.85000610351562,1.442331675396511,165.60000610351562,-0.06980939679384679
10543,2022-01-06,168.52000427246094,169.00999450683594,166.74000549316406,167.1199951171875,105200.0,0.013288477820394107,-1.10185296382376,-0.8805109306923091,67.94720789866554,75.19278722771546,-3.496529724607967,-7.794529814813814,-7.1958174181871755,1.118843091911856,16.399035640941896,2.6999969482421875,6.457311773303957,6.510504150390631,-2.617399993952006,15.638408294733267,1.9465520782193266,11.074456222561935,-7.56058526929084,68.0603717737717,0.9600616061629239,4.563952072171317,1,-2.3700103759765625,-9.875007629394531,-10.217510223388672,-7.090003967285156,-9.370010375976562,3,-0.08776411209324197,-2.0486465086356214,166.30999755859375,-2.959382213065233,167.5500030517578,1.553001483689958,166.85000610351562,-0.08776411209324197
10544,2022-01-07,170.72999572753906,171.27000427246094,168.55999755859375,169.0,85000.0,0.013114119386711254,-1.0766330115931693,1.2357031530991487,74.4634019964914,75.49664929653082,-4.875764364060558,-9.128113222974577,-9.67839688289709,-1.4148627180793483,14.892548653287296,2.75,6.331650729070105,7.866996002197254,-1.1654278473380657,16.899419851732574,3.35078407742958,12.383207926964928,-8.634107883655616,92.08199464824278,24.928320482690395,4.516211924767663,1,-3.6699905395507812,-11.009994506835938,-12.427501678466797,-9.299995422363281,-11.789993286132812,4,-0.09301230024843232,-1.10185296382376,168.52000427246094,-2.0486465086356214,166.30999755859375,-2.959382213065233,167.5500030517578,-0.09301230024843232
10545,2022-01-10,169.9600067138672,172.0,169.39999389648438,171.02000427246094,95400.0,-0.004509980864174978,-1.3853013228809408,-0.6127168649726135,79.63511804687388,75.43816881979625,-3.3023813658682286,-7.416815335460456,-9.140436823119614,-0.9155171222885485,13.35866682454264,2.600006103515625,6.2861618180670575,6.258006286621082,-2.0777842951037826,14.593796868345947,2.090110995758664,10.4259015774835,-6.579742569982898,64.94861307744743,-4.2191630131138425,4.167895290862428,1,-2.0200042724609375,-9.670005798339844,-12.242511749267578,-8.530006408691406,-11.600006103515625,0,-0.07684168216920428,-1.0766330115931693,170.72999572753906,-1.10185296382376,168.52000427246094,-2.0486465086356214,166.30999755859375,-0.07684168216920428
10546,2022-01-11,168.4600067138672,169.8800048828125,166.25999450683594,169.8800048828125,65000.0,-0.008825605676312409,4.098612737881605,1.3396239995393562,72.07211154728121,74.786126930029,-1.4255550937426449,-5.252839536711576,-7.847612261213953,0.2953438231542407,12.376176122097261,3.70001220703125,6.115014763285785,4.165505981445307,-3.720213318179958,12.051225281070572,0.22264633163268854,8.108365631257925,-3.7005848330043705,39.175449635572335,-30.19018099030427,3.942859649812626,1,-0.5200042724609375,-8.170005798339844,-11.027511596679688,-7.030006408691406,-9.680007934570312,1,-0.05597772503112486,-1.3853013228809408,169.9600067138672,-1.0766330115931693,170.72999572753906,-1.10185296382376,168.52000427246094,-0.05597772503112486
10547,2022-01-12,163.3699951171875,168.75,163.35000610351562,168.00999450683594,72200.0,-0.03021495544236308,-1.3077008349988752,3.267609417478858,54.25579201931344,72.43551296294542,3.5940548562566903,0.4559655746945168,-2.9775802185844213,5.0713469625328855,11.381186600906691,5.399993896484375,5.956462592965664,-1.3025054931640625,-8.129494357276371,5.524483370948246,-4.715999925220217,2.110988938892092,8.6300048828125,0.23108702631569664,-67.44435791202001,3.413494432056157,1,4.3050079345703125,-2.1049957275390625,-6.307498931884766,-1.9399948120117188,-1.6399993896484375,2,-0.04676500959780383,4.098612737881605,168.4600067138672,-1.3853013228809408,169.9600067138672,-1.0766330115931693,170.72999572753906,-0.04676500959780383
10548,2022-01-13,165.69000244140625,167.3699951171875,163.80999755859375,163.89999389648438,100600.0,0.014200938933459417,-2.6142084798537635,-0.3857777543926574,57.46931453633439,70.16012308259053,1.5831964798284162,-1.394464472066943,-5.520612144056969,2.4605676296688443,10.699915205706592,4.0,5.403898924253639,0.6740020751953182,-5.580440239669201,6.928444390059838,-2.4532190822369273,3.8012232326275637,6.136997680664052,27.051999872990333,-40.280326119767736,3.1272211574322566,1,1.9850006103515625,-4.285003662109375,-9.010005950927734,-4.260002136230469,-2.69000244140625,3,-0.04767945584445965,-1.3077008349988752,163.3699951171875,4.098612737881605,168.4600067138672,-1.3853013228809408,169.9600067138672,-0.04767945584445965
10549,2022-01-14,165.85000610351562,166.6300048828125,163.8699951171875,165.27000427246094,75300.0,0.0009656808482814139,1.5794491147760736,0.32402182252152417,56.922435962840005,68.09051324950683,1.634242757002255,-1.3636929228140673,-5.6765229001855175,2.0475284419321156,11.254679065115884,2.760009765625,4.901579483744911,0.6685050964355526,-5.484421061504406,6.821431254375511,-2.4079579825344126,3.7449681754055177,5.807454138183573,28.901754497376896,-34.22274144810828,3.0764630789699794,1,1.8249969482421875,-3.350006103515625,-9.925010681152344,-4.420005798339844,-3.529998779296875,4,-0.04039802207091525,-2.6142084798537635,165.69000244140625,-1.3077008349988752,163.3699951171875,4.098612737881605,168.4600067138672,-0.04039802207091525
10550,2022-01-18,163.60000610351562,166.5800018310547,162.60000610351562,165.66000366210938,100800.0,-0.013566475231816755,1.0410266442349074,-3.5517087158980294,46.7532476111084,64.45883546830059,3.7713459674103262,1.0803113634931663,-3.3775674758946366,4.0371433949914035,11.712645232235916,3.9799957275390625,4.4839449392800645,-1.6694953918457145,-7.6696439409905395,4.3306531572991105,-4.669569666418141,1.3305788827267122,7.891305055419906,13.736266039547099,-44.29550793456119,3.0000742745724183,1,3.6999969482421875,-1.100006103515625,-8.392509460449219,-2.1700057983398438,-4.029998779296875,1,-0.02848412890132057,1.5794491147760736,165.85000610351562,-2.6142084798537635,165.69000244140625,-1.3077008349988752,163.3699951171875,-0.02848412890132057
10551,2022-01-19,164.25,164.6199951171875,161.17999267578125,163.60000610351562,129700.0,0.003973067678696207,3.949700309570334,-0.31553139166246924,45.62335362665902,61.682442582840814,2.9100410147743503,0.81551765928333,-3.998413135402302,3.223224551304611,12.05069486181854,3.44000244140625,3.9260714035196713,-1.237501525878912,-6.708156784113413,4.233153732355589,-3.9728291549961625,1.4978261032383386,6.885658956718743,40.554879179533486,-13.411555412574884,2.7353276291172572,1,2.339996337890625,-1.75,-11.170001983642578,-2.8199996948242188,3.839996337890625,2,-0.03585996584260842,1.0410266442349074,163.60000610351562,1.5794491147760736,165.85000610351562,-2.6142084798537635,165.69000244140625,-0.03585996584260842
10552,2022-01-20,164.6699981689453,167.25,163.75999450683594,164.6300048828125,128700.0,0.0025570664775971252,-2.9213235609275214,0.061528710268087705,49.74525115500985,59.66000294465685,2.49535791986267,0.7531047199822751,-4.41344050683108,2.5896232571435576,12.659476840191674,3.4900054931640625,3.3975372639789896,-1.020003509521473,-6.010813894041661,3.970806874998715,-3.5154087017815527,1.4754016827386067,5.868320810917169,56.381326602048965,3.0657627776501357,2.4954051922600935,1,1.9199981689453125,-1.1399993896484375,-10.764999389648438,-3.2399978637695312,3.540008544921875,3,-0.03576850340160642,3.949700309570334,164.25,1.0410266442349074,163.60000610351562,1.5794491147760736,165.85000610351562,-0.03576850340160642
10553,2022-01-21,162.08999633789062,166.60000610351562,162.02000427246094,163.97999572753906,128300.0,-0.015667710328190476,-3.5123537061118335,-47.25791682563907,42.48392109607088,56.10672728905457,4.5453344905061215,3.562210296570413,-1.8386800863256667,4.9795671150528165,13.200881976211775,4.5800018310546875,2.625602668294931,-3.629505157470703,-8.522043278244126,1.2630329633027202,-6.075774217857401,-1.1832360970840057,7.886823063726979,14.991805009502169,-34.9216762902596,2.4462690603867063,1,4.5,1.44000244140625,-7.599998474121094,-0.6599960327148438,3.3700103759765625,4,-0.002220992155500534,-2.9213235609275214,164.6699981689453,3.949700309570334,164.25,1.0410266442349074,163.60000610351562,-0.002220992155500534
10554,2022-01-24,162.82000732421875,164.22000122070312,159.25,162.07000732421875,123800.0,0.004503738681111091,1.8000103158365284,-0.3968255249751742,41.173903279534386,51.8332589815724,2.8779413225076382,3.0400450616872376,-2.6000520780746683,4.062452206518344,14.048183622125945,4.970001220703125,2.191716367019012,-2.9324943542480355,-7.731960890002199,1.866972181506128,-5.332227622125117,-0.5327610863709538,6.629002473848686,44.625091552734375,-0.29533080959100744,2.39973326787708,1,1.7449951171875,1.5099945068359375,-7.962505340576172,-1.3900070190429688,-0.230010986328125,0,0.0011054702597010913,-3.5123537061118335,162.08999633789062,-2.9213235609275214,164.6699981689453,3.949700309570334,164.25,0.0011054702597010913
10555,2022-01-25,161.02999877929688,162.3300018310547,157.92999267578125,161.85000610351562,118200.0,-0.01099378739958834,3.9438339019664994,-1.0933430989583333,36.37124487201324,47.86649601765374,3.652069729866753,4.9590822136495945,-0.8970237998232733,5.687857011803999,14.950501116116966,4.8900146484375,1.6049378053562577,-4.643003082275385,-9.706363880893122,0.42035771634235175,-7.174683481584253,-2.1113226829665166,7.603090234925162,33.261841924308605,-9.829666529041923,2.531680399308875,1,2.30999755859375,3.93499755859375,-5.132499694824219,0.40000152587890625,1.790008544921875,1,0.008010982765328967,1.8000103158365284,162.82000732421875,-3.5123537061118335,162.08999633789062,-2.9213235609275214,164.6699981689453,0.008010982765328967
10556,2022-01-26,157.17999267578125,161.58999633789062,155.52999877929688,160.83999633789062,140000.0,-0.02390862654599113,1.3488345960268033,4.463379233345739,32.793074254373465,45.48174959932707,6.4075606105321015,8.627662751919587,2.8107674005308922,9.321417761848409,15.347264912197996,6.05999755859375,0.5042572116274471,-8.097008514404308,-14.428970170987014,-1.765046857821602,-11.262989342695647,-4.931027686112969,10.382786704596697,14.078444749388739,-28.541239771408343,3.1659808282913486,1,4.2700042724609375,6.5850067138671875,-0.4124946594238281,4.250007629394531,5.4300079345703125,2,0.01520559078640149,3.9438339019664994,161.02999877929688,1.8000103158365284,162.82000732421875,-3.5123537061118335,162.08999633789062,0.01520559078640149
10557,2022-01-27,158.75,160.00999450683594,157.32000732421875,157.32000732421875,109600.0,0.009988595224439623,-2.7622391053822186,-0.39070799042782933,31.131724630156015,42.55535072086281,4.5966784247884505,6.818108307134821,1.0664668488324764,7.5660077546795605,15.414714163787712,2.8300018310546875,-0.6732637400895953,-6.153001403808588,-13.101553492914263,0.7955506852970871,-9.627277448361411,-2.6787253592557647,7.368845708248216,29.08761599153117,-9.887932291620661,3.4742760445528362,1,2.6399993896484375,5.0149993896484375,-1.9125022888183594,2.6800003051757812,6.25,3,0.05883462260088579,1.3488345960268033,157.17999267578125,3.9438339019664994,161.02999877929688,1.8000103158365284,162.82000732421875,0.05883462260088579
10558,2022-01-28,159.63999938964844,159.8699951171875,157.1699981689453,158.61000061035156,124800.0,0.005606295367864167,2.624180730788137,0.7202825558069059,27.431869642819436,39.27862112974941,3.082380966979713,5.82177441595465,0.019561126578253152,6.523278235634223,15.825232153497652,2.6999969482421875,-1.6701211822976347,-5.006002044677729,-12.343065382502658,2.331061293147201,-8.674533713590193,-1.337470375765264,5.208184687125623,47.29573596859043,14.416600148049213,3.6685316689124705,1,1.75,4.125,-2.2550010681152344,1.529998779296875,-3.1399993896484375,4,0.05368333348148613,-2.7622391053822186,158.75,1.3488345960268033,157.17999267578125,3.9438339019664994,161.02999877929688,0.05368333348148613
10559,2022-01-31,158.77000427246094,159.8000030517578,157.0,158.52999877929688,359600.0,-0.005449731398858404,1.4347820318045816,0.23301531806464992,27.32066779813654,37.119445594974756,3.176506022073198,6.486408705287943,0.8221444702224971,7.203116974094712,16.272421223639178,2.8000030517578125,-1.9917024111059334,-5.534497070312511,-13.30744799674244,2.2384538561174168,-9.420972533527475,-1.6480216070975473,4.959997568615847,47.647118221903085,18.04693262062907,3.886475463214958,1,2.6199951171875,4.9949951171875,-1.3850059509277344,2.399993896484375,-1.850006103515625,0,0.042136438000755616,2.624180730788137,159.63999938964844,-2.7622391053822186,158.75,1.3488345960268033,157.17999267578125,0.042136438000755616
10560,2022-02-01,158.0800018310547,159.1999969482422,155.97999572753906,158.50999450683594,117300.0,-0.004345924436848669,2.5580171977744057,-1.7915951427299892,28.248146054338065,35.188866975827985,3.353844193813586,6.8361917174818245,1.4517685273654024,7.7343835143007595,16.49212294297932,3.220001220703125,-2.6486597278066313,-5.785999298095703,-13.934725901033147,2.3627273048417408,-9.86036259956444,-1.711635996626967,4.6659996426085115,42.079275232407056,13.1247641225293,4.074363301468723,2,3.30999755859375,5.68499755859375,-0.8925056457519531,3.089996337890625,-4.75,1,0.02852982321986497,1.4347820318045816,158.77000427246094,2.624180730788137,159.63999938964844,-2.7622391053822186,158.75,0.02852982321986497
10561,2022-02-02,159.39999389648438,159.85000610351562,157.6199951171875,157.64999389648438,97700.0,0.00835015213904411,-1.4641038610689596,-4.069836763662172,40.1194725889019,34.11933602403821,1.423193159919009,5.1377292041666465,0.182205392608779,6.262198713886846,15.884130001237185,2.230010986328125,-3.327018241520932,-4.058506774902355,-12.246566218669415,4.129552668864704,-8.15253649678587,0.03552294698116043,2.4800872538548617,84.86350384309567,50.116218644794415,4.094029721883529,2,1.665008544921875,4.3650054931640625,-1.6974983215332031,1.7700042724609375,-6.1699981689453125,2,0.02145554302815955,2.5580171977744057,158.0800018310547,1.4347820318045816,158.77000427246094,2.624180730788137,159.63999938964844,0.02145554302815955
10562,2022-02-03,154.6999969482422,158.72999572753906,154.49000549316406,158.0,96500.0,-0.02948555287457788,-1.2795732445148138,-1.8857160295758928,25.54517705139567,32.237253352407635,5.0961314227192815,9.405565294111398,4.766868803969089,10.821843617802074,15.628227041764175,4.9099884033203125,-3.7113609472423263,-8.178003692626959,-17.125820305711613,0.7698129204576958,-12.6519119991693,-3.7040953860846173,6.418074317571978,3.9031944251424484,-30.503144813523146,4.473908306542333,2,4.655006408691406,8.545005798339844,3.457500457763672,6.470001220703125,1.5500030517578125,3,0.05113124640044964,-1.4641038610689596,159.39999389648438,2.5580171977744057,158.0800018310547,1.4347820318045816,158.77000427246094,0.05113124640044964
10563,2022-02-04,153.72999572753906,155.1699981689453,151.36000061035156,154.88999938964844,90400.0,-0.006270208402315958,3.430226575113997,0.351515936172082,23.969065576703883,30.3256047187598,5.314425556686274,9.708482968018217,5.549858704810049,11.669974938137614,15.571266700660221,3.80999755859375,-4.192344526785547,-8.408504486083984,-17.825374302916913,1.0083653307489442,-13.116939394500463,-3.700069577667506,6.460146330104095,27.915118772252384,-6.890604650525319,4.708434908416467,2,3.1150054931640625,7.950004577636719,5.547504425048828,7.379997253417969,2.8899993896484375,4,0.07331037914315153,-1.2795732445148138,154.6999969482422,-1.4641038610689596,159.39999389648438,2.5580171977744057,158.0800018310547,0.07331037914315153
10564,2022-02-07,154.85000610351562,154.85000610351562,152.22999572753906,153.99000549316406,81500.0,0.007285568250203989,5.093043061691596,-0.7413774959880035,30.24832876833119,29.64528070723957,3.291069819619338,7.734327527003217,4.287135075035195,10.428739854264279,15.002631720844716,2.6200103759765625,-4.860668332195303,-6.494494628906239,-15.531465175716306,2.542475917903829,-11.012979902311258,-1.976009355501219,3.9273133225608774,41.107223027996,3.486140874895959,4.518485273405034,2,1.6249923706054688,6.829994201660156,4.952491760253906,6.259986877441406,1.04998779296875,0,0.01065543320276885,3.430226575113997,153.72999572753906,-1.2795732445148138,154.6999969482422,-1.4641038610689596,159.39999389648438,0.01065543320276885
10565,2022-02-08,156.89999389648438,157.22000122070312,154.24000549316406,154.64999389648438,81800.0,0.013238538664301691,1.0622703273495249,2.616277212966413,34.3949036332088,29.823261749332392,0.6633948847090494,4.907351998917221,2.261028168493226,8.264385031827146,13.923772881404295,2.9799957275390625,-5.1313641533558325,-3.791506195068365,-12.06213876951935,4.47912637938262,-7.926822482293858,0.34381009215712766,0.6905545190761302,65.25311780532385,26.8463603661136,4.135316287225492,2,-1.214996337890625,4.780006408691406,2.9025039672851562,4.209999084472656,-2.04998779296875,1,0.00012749696137115407,5.093043061691596,154.85000610351562,3.430226575113997,153.72999572753906,-1.2795732445148138,154.6999969482422,0.00012749696137115407
10566,2022-02-09,159.02999877929688,159.72999572753906,157.33999633789062,157.55999755859375,95500.0,0.013575557461256382,-1.502612363589883,0.6533338758680556,38.83611678096652,30.67930532164467,-1.3148609991942521,2.1446066189865576,0.29072322034025433,6.024531744131309,13.660275301763358,2.8300018310546875,-5.412600324234688,-1.1900009155273494,-8.629307817310206,6.249305986255507,-4.909654366418778,2.529652535364079,-7.6699981689453125,91.63682967024954,53.21093233151183,3.719653450891426,2,-3.4150009155273438,2.6500015258789062,0.8675003051757812,2.0799942016601562,-5.350006103515625,2,-0.035842274992108236,1.0622703273495249,156.89999389648438,5.093043061691596,154.85000610351562,3.430226575113997,153.72999572753906,-0.035842274992108236
10567,2022-02-10,155.72999572753906,158.97000122070312,155.52000427246094,158.14999389648438,85100.0,-0.020750821084628113,-1.4295915023022658,-1.6462558907180966,37.759826432918075,31.826856076100068,1.6893578013724664,5.104608854573712,3.9719866180667225,9.208433000385781,14.457209844680605,3.5099945068359375,-5.521485450050022,-4.10800399780274,-11.650163384686152,3.434155389080672,-7.87908369124446,-0.3369243043610197,-4.20259521484374,52.21024691177972,10.373127554525553,3.7710796934417097,2,-0.12499237060546875,5.950004577636719,5.854999542236328,5.379997253417969,-1.3000030517578125,3,-0.01605342624149253,-1.502612363589883,159.02999877929688,1.0622703273495249,156.89999389648438,5.093043061691596,154.85000610351562,-0.01605342624149253
10568,2022-02-11,157.7899932861328,158.35000610351562,155.75999450683594,156.38999938964844,55900.0,0.013228007545815768,1.0555488277465608,-0.5785103123009893,40.7908976979968,33.323548287195656,-0.7383006364224798,2.5533268836122147,2.288940713342896,7.046167296838064,15.297211720561421,2.6200103759765625,-5.137489612896502,-1.6530059814453182,-8.71703921712188,5.411027254231243,-5.185022599283599,1.8790106363929624,-6.0985408691406064,74.13330078125,31.300151206299944,3.532016617838274,2,-2.1849899291992188,3.8900070190429688,4.104999542236328,3.3199996948242188,-4.1399993896484375,4,-0.009759765204756854,-1.4295915023022658,155.72999572753906,-1.502612363589883,159.02999877929688,1.0622703273495249,156.89999389648438,-0.009759765204756854
10569,2022-02-14,159.14999389648438,159.27000427246094,156.69000244140625,158.2100067138672,77700.0,0.008619054871783716,3.3728550554097216,0.6714223433242507,46.50296774310743,35.35186180817003,-2.2783210530568567,0.7016138235173344,1.2340430383166563,5.592525028434125,16.069236105280282,2.5800018310546875,-4.78495198526258,0.04199523925780113,-6.345810475054492,6.429800953570094,-3.151907617898331,3.2358980964139334,-7.297770613281244,89.43528483123583,43.516356090945564,3.1939028571561403,2,-3.5449905395507812,2.5300064086914062,3.2475013732910156,1.9599990844726562,-7.029998779296875,0,-0.01589694549999454,1.0555488277465608,157.7899932861328,-1.4295915023022658,155.72999572753906,-1.502612363589883,159.02999877929688,-0.01589694549999454
10570,2022-02-15,158.94000244140625,161.39999389648438,158.7899932861328,159.75999450683594,73100.0,-0.0013194562559312173,-3.6606721979264587,-0.8723438793565248,53.786597472450126,36.87043123967538,-2.1607337614721587,0.5740195158676897,1.768461935648645,5.7084594628905165,17.04314444883167,2.6100006103515625,-4.416620060909452,0.06500396728515057,-5.962714530708752,6.092722465279053,-2.9488552817117863,3.0788632162820875,-6.930223709316408,58.163336802032426,7.877373404336218,3.0138592489969502,2,-2.5600051879882812,2.7399978637695312,4.450000762939453,2.1699905395507812,-6.1500091552734375,1,-0.01912676795158963,3.3728550554097216,159.14999389648438,1.0555488277465608,157.7899932861328,-1.4295915023022658,155.72999572753906,-0.01912676795158963
10571,2022-02-16,158.36000061035156,159.97999572753906,157.5,158.6300048828125,58300.0,-0.0036491872539671233,-1.49245113750508,0.32927668918290254,49.12359627616713,39.49025559798332,-1.9486951005762876,0.727427996469487,2.5796729557681033,6.190715527907457,18.017695722692995,2.4799957275390625,-3.985254611528262,-0.22049789428712074,-5.692408570660859,5.251412782086618,-2.95645323247399,2.5154574438997486,-5.974613271685939,48.2993426771956,-4.475235980705861,2.735955338186865,2,-1.9800033569335938,2.2600021362304688,5.755001068115234,2.2049942016601562,-4.80999755859375,2,-0.02216465327928585,-3.6606721979264587,158.94000244140625,3.3728550554097216,159.14999389648438,1.0555488277465608,157.7899932861328,-0.02216465327928585
10572,2022-02-17,158.77999877929688,159.36000061035156,155.9199981689453,157.36000061035156,63900.0,0.0026521733223450195,1.6666666666666667,-5.259169256852218,48.02570876708471,42.163215952470075,-1.9322820143253239,-0.16491438060472774,2.4582375781603787,5.6337052494953355,19.003024184967156,3.44000244140625,-3.53031501035764,0.49400024414063637,-4.172718882792765,5.1607193710740376,-1.8393593193260642,2.827359807607337,-6.034027178318496,53.54618083831363,0.07531997084993236,2.333359563466696,2,-1.9650039672851562,1.2750015258789062,5.335002899169922,1.214996337890625,-8.459991455078125,3,-0.03211995303391202,-1.49245113750508,158.36000061035156,-3.6606721979264587,158.94000244140625,3.3728550554097216,159.14999389648438,-0.03211995303391202
10573,2022-02-18,161.72999572753906,161.86000061035156,158.35000610351562,158.35000610351562,140300.0,0.018579147064629042,-1.0769262023104946,2.380277452423679,56.20283585983905,45.047050073748736,-4.054515209033411,-3.3131304459849957,-0.265594362323867,2.591040395143011,20.200258269870435,3.5099945068359375,-3.4945384492411904,3.4619972229003793,-1.1453426318592506,8.069337077660009,1.1583272955205643,5.765667150280194,-8.63786323474045,97.81136650876995,41.80261165520612,2.303669927379818,2,-3.67999267578125,-2.3649978637695312,2.7400054931640625,-2.4749984741210938,-9.019989013671875,4,-0.0451369767180102,1.6666666666666667,158.77999877929688,-1.49245113750508,158.36000061035156,-3.6606721979264587,158.94000244140625,-0.0451369767180102
10574,2022-02-22,163.0,163.4600067138672,160.88999938964844,161.0800018310547,100600.0,0.007852620453910442,-1.2347860123529686,0.5680485393501903,60.065467981187474,47.89933500130191,-4.5224499043599735,-4.815870927768344,-1.2661572871063527,1.206231357563098,20.545662918526595,2.57000732421875,-2.6108720760595077,4.723001861572271,0.07767729544030999,9.368326427704233,2.4003395785062764,7.045664144638266,-9.381795420148222,93.89912211469577,34.635955586643625,2.3226622830659873,2,-3.5099945068359375,-3.6949996948242188,1.5400009155273438,-4.105003356933594,-12.300003051757812,1,-0.057362000635065136,-1.0769262023104946,161.72999572753906,1.6666666666666667,158.77999877929688,-1.49245113750508,158.36000061035156,-0.057362000635065136
10575,2022-02-23,162.32000732421875,163.77999877929688,161.60000610351562,163.72999572753906,82900.0,-0.004171734207246924,1.887418021604907,-0.7343696604121467,56.13448513741893,49.82137592979663,-3.3444839341495367,-4.252296236667263,-0.303594984739334,1.8017467129932356,20.54944741279345,2.17999267578125,-1.5266283940735548,3.9785087585449332,-0.8595888708051689,8.816606387895035,1.5594599438698822,6.397557573219984,-7.914458573645732,81.42504654318567,24.350896496085404,2.419048814675047,2,-2.6700057983398438,-3.0150070190429688,2.7674942016601562,-3.4250106811523438,-13.170013427734375,2,-0.06283890923352231,-1.2347860123529686,163.0,-1.0769262023104946,161.72999572753906,1.6666666666666667,158.77999877929688,-0.06283890923352231
10576,2022-02-24,159.57000732421875,160.60000610351562,156.22000122070312,160.60000610351562,160500.0,-0.016941842508096605,7.504873929661343,0.73050159623397,61.144193172858756,52.419638900901155,-0.5697427229206085,-1.3850752076857304,2.5922690499955934,4.43493249260564,20.47057807640284,6.100006103515625,-0.7298103581900364,1.1090080261230355,-3.7263589500860235,5.9443750023320945,-1.308675461981494,3.526691514227565,-4.227013570773352,46.437771906358414,-16.644934071335385,2.4176834881045286,2,0.19998931884765625,-0.26500701904296875,5.329994201660156,-0.6750106811523438,-4.7100067138671875,3,-0.04248927572153405,1.887418021604907,162.32000732421875,-1.2347860123529686,163.0,-1.0769262023104946,161.72999572753906,-0.04248927572153405
10577,2022-02-25,168.08999633789062,168.27000427246094,160.30999755859375,160.35000610351562,134300.0,0.053393423717533084,-1.0358054369629184,-7.514562531480549,74.42178749058651,56.156404433411126,-7.992592884257931,-9.664986723072019,-5.654055076541425,-4.196145599868686,20.081464114951906,8.699996948242188,0.0967795136528764,9.161997222900396,2.684002706539701,15.639991739261092,5.922999964720049,12.400994481080744,-11.90330208186009,98.50615859766066,29.695444495698297,3.2389972581803463,2,-5.9949951171875,-8.274993896484375,-3.5449981689453125,-9.194999694824219,-15.8699951171875,4,-0.08650124101915535,7.504873929661343,159.57000732421875,1.887418021604907,162.32000732421875,-1.2347860123529686,163.0,-0.08650124101915535
10578,2022-02-28,168.2100067138672,169.66000366210938,166.75,166.75,115800.0,0.000713965010358697,-2.9862880553494353,0.1886315963788916,73.52114552758647,59.15842418724213,-7.240500656741574,-9.60235163593157,-5.590400114520008,-4.4361375677665364,19.734484405846935,2.910003662109375,0.7205897253472244,8.853507232666004,1.1578839935961582,16.54913047173585,5.005695613131081,12.701318852200927,-11.990005493164062,89.2113341901263,16.19834544953534,3.847811619534916,2,-5.420005798339844,-7.700004577636719,-3.1500091552734375,-9.315010070800781,-15.080001831054688,0,-0.10635514342544516,-1.0358054369629184,168.08999633789062,7.504873929661343,159.57000732421875,1.887418021604907,162.32000732421875,-0.10635514342544516
10579,2022-03-01,165.4600067138672,169.05999755859375,164.6199951171875,167.49000549316406,131900.0,-0.016348611201697838,-1.3935181376984453,-1.3904037289800697,64.70793043038714,60.3719056270129,-3.912765314273173,-6.667290908996733,-2.8048278493161263,-1.8549434822405146,19.15204032934439,4.44000244140625,1.635462844269,5.769007110595709,-2.3870813250152594,13.925095546206677,1.6909628927902247,9.847051328401193,-7.3584051513671795,68.75002838315902,-5.0278856419399744,4.0780442178054805,3,-2.6700057983398438,-4.950004577636719,-0.4000091552734375,-6.565010070800781,-10.460006713867188,1,-0.07705789606335989,-2.9862880553494353,168.2100067138672,-1.0358054369629184,168.08999633789062,7.504873929661343,159.57000732421875,-0.07705789606335989
10580,2022-03-02,162.58999633789062,166.47999572753906,162.19000244140625,165.44000244140625,106500.0,-0.017345644019824857,-1.3506851834820197,1.4039447375937701,55.96514409432633,61.132077606808366,-0.5258539841598235,-3.628093251655855,0.0907048899815095,0.8498930011542711,18.26754926597033,4.2899932861328125,2.3120171731918333,2.673497009277355,-5.544202936927547,10.891196955482258,-1.4353529638250961,6.782346982379806,-2.8702184814453062,47.39578839333154,-23.126592826341053,4.108849973102449,3,0.20000457763671875,-2.0799942016601562,1.8575057983398438,-3.6949996948242188,-6.489990234375,2,-0.07312872659729275,-1.3935181376984453,165.4600067138672,-2.9862880553494353,168.2100067138672,-1.0358054369629184,168.08999633789062,-0.07312872659729275
10581,2022-03-03,162.82000732421875,164.67999267578125,161.55999755859375,162.77000427246094,61400.0,0.0014146687465945718,-1.5262949806949806,-0.017544892867468333,63.242455108558545,62.82282720030546,-0.06334236017468697,-3.7826886872421994,-0.04772092166439279,0.45788153913866836,17.639973042967046,3.1199951171875,2.742816651537794,2.7325073242187443,-5.581704606719569,11.046719255157058,-1.4245986412504124,6.889613289687901,-1.708597854980468,26.845006707334985,-44.09378254093427,4.157105965469161,3,0.1199951171875,-2.3100051879882812,1.332489013671875,-3.9250106811523438,-7.19000244140625,3,-0.08395782344189229,-1.3506851834820197,162.58999633789062,-1.3935181376984453,165.4600067138672,-2.9862880553494353,168.2100067138672,-0.08395782344189229
10582,2022-03-04,162.61000061035156,163.55999755859375,161.00999450683594,161.67999267578125,50300.0,-0.0012898090186730382,-1.246694495419011,18.599023497101008,59.670956514923844,63.208173939759334,0.8348804496168896,-3.109105462946559,0.2297854137584352,0.5137198981041706,16.28237688025866,2.5500030517578125,2.9941574662227595,2.127000427246088,-5.854009698169563,10.108010552661739,-1.8635046354617373,6.117505489953913,7.0500030517578125,18.497160809826298,-49.88792694025463,3.990505062707821,3,0.3300018310546875,-2.0999984741210938,-0.00250244140625,-3.7150039672851562,-7.2400054931640625,4,-0.04766004532876589,-1.5262949806949806,162.82000732421875,-1.3506851834820197,162.58999633789062,-1.3935181376984453,165.4600067138672,-0.04766004532876589
10583,2022-03-07,165.0,166.02999877929688,161.6999969482422,161.8800048828125,118500.0,0.014697739257595765,-1.4884989432883464,3.354804836830793,61.271682758458475,63.34219780390055,-1.1650011284134791,-4.8607042924896575,-2.0919201846192266,-2.0048625015011226,14.095736008292882,4.3300018310546875,3.5241274708374988,3.9534996032714957,-3.599931834555747,11.506931041098738,0.1767838843578886,7.730215322185103,4.487003479003903,49.56526683915726,-15.48967889807318,3.7767157189136165,3,-2.05999755859375,-4.489997863769531,-2.4225006103515625,-6.105003356933594,-7.9499969482421875,0,-0.07745453805634472,-1.246694495419011,162.61000061035156,-1.5262949806949806,162.82000732421875,-1.3506851834820197,162.58999633789062,-0.07745453805634472
10584,2022-03-08,156.5,166.3000030517578,156.2100067138672,164.6199951171875,192800.0,-0.051515151515151514,-1.3195442698741762,-2.6025666105872687,46.43691448220417,62.26468995332113,7.058262345873686,3.972941956624936,6.357733788062831,6.323007171291351,12.12087296757856,10.089996337890625,3.8896928590060895,-4.62900009155274,-11.929267586969104,2.6712674038636237,-8.279133839260908,-0.9788663438445724,12.81746329956053,2.8236961670237455,-60.49627225450797,3.650133747708178,3,6.435005187988281,4.010002136230469,6.0774993896484375,2.3949966430664062,-0.1100006103515625,1,-0.021533515125798708,-1.4884989432883464,165.0,-1.246694495419011,162.61000061035156,-1.5262949806949806,162.82000732421875,-0.021533515125798708
10585,2022-03-09,156.9199981689453,158.74000549316406,155.2899932861328,158.0,99600.0,0.0026836943702575056,1.6953085418988754,0.13300523158796734,47.88732142121579,60.791704203138586,6.472356071522512,3.7466099388192617,5.876402812962368,5.693092556028546,11.02855621849195,3.45001220703125,3.8189260775434093,-4.210002136230457,-11.507835050690602,3.087830778229687,-7.858918593460544,-0.5610856790003709,11.873166867187479,14.804754196509744,-48.332621530572695,3.6489164572300767,3,5.555000305175781,3.5900039672851562,5.657501220703125,1.9749984741210938,-1.7299957275390625,2,-0.012235522504137286,-1.3195442698741762,156.5,-1.4884989432883464,165.0,-1.246694495419011,162.61000061035156,-0.012235522504137286
10586,2022-03-10,153.3300018310547,161.22000122070312,152.36000061035156,155.1999969482422,75300.0,-0.022877876496184446,-3.6509219358249365,1.7314740247813618,42.684570851341775,57.26534679877806,10.15168051973788,7.259900544471293,9.282135325495176,9.070444027905353,10.929205616173181,8.860000610351562,3.4221676156527963,-7.514998626708973,-15.56461720482082,0.534619951402874,-11.539807915764897,-3.4901893376530495,14.652972900078112,6.958400651508584,-55.02138427897681,4.024809289055931,3,7.680000305175781,7.180000305175781,9.24749755859375,5.564994812011719,0.5099945068359375,3,0.018065637770702248,1.6953085418988754,156.9199981689453,-1.3195442698741762,156.5,-1.4884989432883464,165.0,0.018065637770702248
10587,2022-03-11,153.22999572753906,154.80999755859375,152.2100067138672,153.8800048828125,72600.0,-0.0006522278896586853,1.0717103863339312,0.34759938638292315,37.64535760543639,53.27914814076138,8.85312318007152,7.550107734051011,9.156487886736954,8.983167259795948,10.414148977910617,2.5999908447265625,3.162831460006032,-7.490004730224598,-15.941665795280585,0.9616563348313889,-11.715835262752591,-3.2641741976966046,13.503141073931232,7.239100630061447,-48.13418001327774,4.225830532527998,3,7.405006408691406,7.280006408691406,9.185005187988281,5.665000915527344,2.6500091552734375,4,0.01566278941585919,-3.6509219358249365,153.3300018310547,1.6953085418988754,156.9199981689453,-1.3195442698741762,156.5,0.01566278941585919
10588,2022-03-14,156.25,156.69000244140625,152.0399932861328,154.1999969482422,75000.0,0.019708962714003242,2.1740590872873278,-3.1538064273809243,40.66390672010968,50.607589950730556,4.423341110610551,4.647073391710762,5.988015185499535,5.793775351599322,9.700599433805293,4.6500091552734375,3.046467251667309,-4.39300079345702,-12.983970510228517,4.197968923314477,-8.688485651842768,-0.09751593507127154,9.030823792709981,29.523168518550225,-20.11032015072865,4.2954848583857554,3,3.0099945068359375,4.260002136230469,5.0500030517578125,2.6449966430664062,2.25,0,-0.0056320312500000025,1.0717103863339312,153.22999572753906,-3.6509219358249365,153.3300018310547,1.6953085418988754,156.9199981689453,-0.0056320312500000025
10589,2022-03-15,156.6199951171875,157.58999633789062,155.44000244140625,157.02000427246094,63600.0,0.0023679687500000046,1.7922120386425564,-0.195126126729637,42.04798000010218,49.061238384705646,2.981004691468513,4.2981891369501,5.444354586325943,5.235663672121149,9.193467303470864,2.149993896484375,1.6580677498157002,-3.896505737304693,-12.652953870742465,4.8599423961330785,-8.274729804023565,0.48171832941417847,7.071929014733229,49.89104436181583,4.102213952511505,4.378224066718884,3,2.5500030517578125,4.230003356933594,2.642505645751953,2.2750015258789062,2.260009765625,1,0.00274554940605487,2.1740590872873278,156.25,1.0717103863339312,153.22999572753906,-3.6509219358249365,153.3300018310547,0.00274554940605487
10590,2022-03-16,155.89999389648438,157.1199951171875,153.52000427246094,157.1199951171875,84200.0,-0.004597121971331997,4.901618430597594,3.049933244325768,44.57259630269152,46.9868096284982,2.9639192803668095,5.037013394690405,5.938445840546507,5.762729163199708,9.49830238936957,3.5999908447265625,0.1883861051856286,-4.464506530761724,-13.43900584520813,4.50999278368468,-8.951756187984927,0.022743126461477914,6.3936985339418015,42.04790058857653,-3.5077000520446333,4.487249657223206,3,3.2700042724609375,4.950004577636719,3.1775054931640625,2.9950027465820312,0.75,2,0.0031430757687485045,1.7922120386425564,156.6199951171875,2.1740590872873278,156.25,1.0717103863339312,153.22999572753906,0.0031430757687485045
10591,2022-03-17,154.85000610351562,157.67999267578125,154.44000244140625,155.08999633789062,49200.0,-0.006735008557254507,-5.11320320147406,0.196713110038272,24.867166409843477,43.11972183904482,3.089348567566219,6.124568221480729,6.723098496627983,6.58409377804665,9.427400210578536,3.239990234375,-0.9129039461192292,-5.338994598388666,-14.610892210299738,3.932903013522406,-9.974943404344202,-0.7030457924331301,6.21324242959534,49.82292768577713,10.512254729739468,4.635948805955542,3,4.3199920654296875,5.999992370605469,3.8324928283691406,4.044990539550781,2.8499908447265625,3,0.0021956494962185324,4.901618430597594,155.89999389648438,1.7922120386425564,156.6199951171875,2.1740590872873278,156.25,0.0021956494962185324
10592,2022-03-18,153.67999267578125,155.30999755859375,151.85000610351562,155.30999755859375,152400.0,-0.0075557854802552615,3.2453755710327266,6.7919633774160735,23.475724401724094,38.92017091051878,3.1954649915060145,7.265413073355205,7.6486856927377005,7.501190686437752,9.128529458866252,3.459991455078125,-1.5994158672245078,-6.254007720947271,-15.95945709909293,3.4514416571983872,-11.1067324100201,-1.401283031874442,6.300465227692342,31.389207326329455,-1.5428862706445443,4.852724689072823,3,5.395011901855469,7.07501220703125,4.967506408691406,5.215003967285156,0.2100067138671875,4,0.0010411482934342686,-5.11320320147406,154.85000610351562,4.901618430597594,155.89999389648438,1.7922120386425564,156.6199951171875,0.0010411482934342686
10593,2022-03-21,154.42999267578125,156.08999633789062,153.25999450683594,153.2899932861328,74400.0,0.0048802709249360365,-3.7166817135663694,-0.699384033550513,28.27884788165106,36.902607954901775,0.8810880586962924,6.2615045880024525,6.586688965167042,6.491126157747033,9.544767613638507,2.8300018310546875,-2.5776541674531757,-5.139007568359375,-15.105623430557841,4.827608293839091,-10.122315499458608,-0.1556996372601418,4.412201975698224,44.253730952642684,15.197520361155195,4.983307931099238,3,2.105010986328125,6.32501220703125,4.2125091552734375,4.465003967285156,0.010009765625,0,0.009389446841945315,3.2453755710327266,153.67999267578125,-5.11320320147406,154.85000610351562,4.901618430597594,155.89999389648438,0.009389446841945315
10594,2022-03-22,153.64999389648438,156.4600067138672,153.35000610351562,154.52999877929688,90600.0,-0.0050508244271852965,-3.2027589904322005,-0.7719345210210009,30.815460481077153,35.00573451710859,1.3570019973805643,6.645844521871936,6.967949136118307,7.033264022219271,10.41900200191491,3.1100006103515625,-3.501462359073912,-5.451506042480474,-15.61569029171747,4.712678206756522,-10.533598167098972,-0.3694139178619764,4.213294358280166,30.874647319629183,3.96732231495627,5.082092124618496,3,2.885009765625,7.105010986328125,4.9925079345703125,5.245002746582031,3.8400115966796875,1,0.03156528666563507,-3.7166817135663694,154.42999267578125,3.2453755710327266,153.67999267578125,-5.11320320147406,154.85000610351562,0.03156528666563507
10595,2022-03-23,152.1199951171875,154.57000732421875,151.66000366210938,154.0500030517578,159900.0,-0.009957688513334118,-1.0421143930997927,2.1931786655569425,28.252013105187615,33.40211698975813,2.385363106438575,7.770922367658159,8.09803230632076,8.34139389532038,11.55110100663293,2.910003662109375,-4.809524752571917,-6.471504211425781,-16.973696005076533,4.030687582224971,-11.722600108251157,-1.2204083146004052,4.901433636402203,7.64106801579617,-18.477944999504594,5.251095896825371,3,2.5500030517578125,8.540008544921875,6.5225067138671875,7.310005187988281,3.05999755859375,2,0.04443866672765373,-3.2027589904322005,153.64999389648438,-3.7166817135663694,154.42999267578125,3.2453755710327266,153.67999267578125,0.04443866672765373
10596,2022-03-24,152.7899932861328,154.0,150.89999389648438,152.0500030517578,114000.0,0.004404405669545142,-1.039471967073232,-0.3834130529311776,30.40700662229075,32.59785576940861,1.8223486179477675,6.9218243323230695,7.076015453655629,7.474482514226281,11.447073115157727,3.100006103515625,-5.026589871907703,-5.462505340576172,-16.265114374178467,5.340103693026123,-10.863809857377305,-0.06120082377503877,3.670013427734375,33.99271641496126,6.624162305470634,5.401304516801146,3,1.5,7.4900054931640625,6.2400054931640625,7.295005798339844,-1.959991455078125,3,0.025263438575606534,-1.0421143930997927,152.1199951171875,-3.2027589904322005,153.64999389648438,-3.7166817135663694,154.42999267578125,0.025263438575606534
10597,2022-03-25,153.5500030517578,154.61000061035156,152.33999633789062,152.41000366210938,89000.0,0.0049742116566606764,-2.5468427765923205,1.5405600461893765,25.56552908514375,30.920258254412396,1.243246193292265,5.2877696368151135,6.129651913744965,6.545048394782782,12.147284192987543,2.2700042724609375,-5.346907953904719,-3.9754959106445256,-13.912923856578715,5.961932035289664,-8.94420988361162,0.993218062322569,1.9092013549804676,47.66192529248232,22.146823199406306,4.9687139729670955,3,0.739990234375,6.7299957275390625,4.9499969482421875,6.739997863769531,-4.350006103515625,4,0.027026986740505077,-1.039471967073232,152.7899932861328,-1.0421143930997927,152.1199951171875,-3.2027589904322005,153.64999389648438,0.027026986740505077
10598,2022-03-28,150.32000732421875,154.41000366210938,149.85000610351562,153.39999389648438,67900.0,-0.021035465082018368,-1.268661701853075,-2.701744053753798,32.98460509488848,29.91321659827754,3.960054296361193,7.492938300877796,9.057126610241937,9.572503287489155,12.77509412269015,4.55999755859375,-5.242883567711999,-6.310991668701178,-15.381847861177192,2.759864523774837,-10.846419764939185,-1.7755635724631702,4.3185391906738175,7.110456540156466,-20.396109315514483,4.535428096238009,3,3.4449920654296875,9.43499755859375,8.114990234375,9.969993591308594,-0.8300018310546875,0,0.02374928081083527,-2.5468427765923205,153.5500030517578,-1.039471967073232,152.7899932861328,-1.0421143930997927,152.1199951171875,0.02374928081083527
10599,2022-03-29,152.7100067138672,153.00999450683594,150.32000732421875,150.74000549316406,100300.0,0.015899409747190507,1.0933941315473859,-0.6396135744364627,39.54299445135078,29.354371948128566,1.0695731656694818,4.320267256642978,6.38098267751883,7.105650406661709,13.938833275472055,2.6899871826171875,-4.874894918819109,-3.283492279052723,-11.492944218226341,4.9259596601208955,-7.388218248639532,0.8212336905340862,1.899993896484375,60.0841157745928,29.691482047570794,4.104725969586812,3,1.05499267578125,7.0449981689453125,5.997493743896484,8.55499267578125,-13.249999999999972,1,0.011328633694454249,-1.268661701853075,150.32000732421875,-2.5468427765923205,153.5500030517578,-1.039471967073232,152.7899932861328,0.011328633694454249
10600,2022-03-30,150.6999969482422,153.77000427246094,150.42999267578125,152.72000122070312,61900.0,-0.0131622662383295,-1.6093709953329798,-1.0253822440475269,42.911045049165324,31.35924735249766,2.530502174273238,5.68532516555689,8.14812705284075,9.061466019017132,15.132645218856034,3.3400115966796875,-4.89219030959714,-4.699002075195324,-12.613884962557421,3.2158808121667732,-8.656443518876387,-0.7415606315142611,-0.8499908447265625,17.856971126875695,-14.859649133459808,3.95744144368105,3,2.4550094604492188,9.055007934570312,8.697505950927734,10.705001831054688,-17.98999023437497,2,0.04505646106452077,1.0933941315473859,152.7100067138672,-1.268661701853075,150.32000732421875,-2.5468427765923205,153.5500030517578,0.04505646106452077
10601,2022-03-31,149.14999389648438,152.33999633789062,147.07000732421875,150.44000244140625,128300.0,-0.01028535556168697,1.070724088519027,0.6386167408201959,39.80000320434326,33.173056108344234,3.561453962364652,6.491518647260335,9.411291733225909,10.533660366786876,16.4845068016795,5.269989013671875,-5.07031254386456,-5.565504455566412,-13.13553887589876,2.0045299647659363,-9.3505216657326,-1.7804872454002236,4.6200103759765625,27.586053373429852,-8.008235493965312,3.785017210166175,3,2.6150131225585938,9.215011596679688,10.327507019042969,12.530006408691406,-13.220001220703153,3,0.04042909169330522,-1.6093709953329798,150.6999969482422,1.0933941315473859,152.7100067138672,-1.268661701853075,150.32000732421875,0.04042909169330522
10602,2022-04-01,154.86000061035156,155.41000366210938,149.22000122070312,149.22000122070312,162400.0,0.03828365368777775,-1.1950365642830667,-4.372063589695062,46.93698037609624,35.246181941060364,-2.1943223969333587,0.18037982426034205,3.461343571199052,4.763568682496555,17.4475752219618,6.260009765625,-5.21200323981526,0.5320022583007926,-6.067763931180849,7.131768447782434,-2.7678808364400425,3.8318853530416277,-7.7899932861328125,93.4052362917833,54.6866043918954,3.2998830947408266,4,-3.0949935913085938,3.5050048828125,4.677497863769531,6.819999694824219,-17.229995727539062,4,-0.02602349711619134,1.070724088519027,149.14999389648438,-1.6093709953329798,150.6999969482422,1.0933941315473859,152.7100067138672,-0.02602349711619134
10603,2022-04-04,152.22000122070312,154.72000122070312,151.0500030517578,154.72000122070312,75300.0,-0.017047651938805197,1.93599853515625,-0.4432624593166551,41.18591742165816,36.39845493445826,0.11088285565818978,1.911864849351275,5.90895131170754,7.337261610040457,18.862060669301112,3.80999755859375,-4.755401986020445,-1.4689971923828011,-5.804431478458241,2.866437093692639,-3.636714335420521,0.6987199506549189,-5.149993896484375,61.75055345152497,23.43535238613361,2.167717143037725,4,-0.9799957275390625,6.1450042724609375,8.735000610351562,9.459999084472656,-18.850006103515625,0,-0.01983973359770408,-1.1950365642830667,154.86000061035156,1.070724088519027,149.14999389648438,-1.6093709953329798,150.6999969482422,-0.01983973359770408
10604,2022-04-05,153.1300048828125,154.36000061035156,151.99000549316406,151.99000549316406,115200.0,0.005978213472682681,-3.1578883966216487,-0.455999755859375,44.49306893689723,38.20301669353711,-0.9841299157223773,0.7762429812342759,4.789629586906472,6.348485233988242,19.4076298265935,2.3699951171875,-4.097670129613675,-0.3904937744140682,-4.523132924118613,3.7421453752904767,-2.4568133492663264,1.67582580043819,-5.893197631835932,72.66187313610334,33.380503362782036,2.066319574852267,4,-1.8899993896484375,4.93499755859375,8.519996643066406,8.549995422363281,-17.610000610351562,1,-0.02377064764305381,1.93599853515625,152.22000122070312,-1.1950365642830667,154.86000061035156,1.070724088519027,149.14999389648438,-0.02377064764305381
10605,2022-04-06,155.0,155.00999450683594,152.75,153.00999450683594,120800.0,0.012211813867690768,1.2487568987375406,1.745619788250726,50.288782659174174,40.41210291985749,-2.684989426428416,-1.3122484428391772,2.78543638289338,4.392866234785345,19.738757564047592,2.2599945068359375,-3.6521682458061377,1.5755012512207145,-2.306220091515087,5.457222593956516,-0.36535942014720035,3.5163619225886293,-7.599728820800777,95.0838867848583,54.775725901897005,1.9408606713679064,4,-3.7599945068359375,1.7750015258789062,6.650001525878906,6.680000305175781,-15.899993896484375,2,-0.1002580212008567,-3.1578883966216487,153.1300048828125,1.93599853515625,152.22000122070312,-1.1950365642830667,154.86000061035156,-0.1002580212008567
10606,2022-04-07,156.10000610351562,156.47000122070312,152.8300018310547,155.5399932861328,155700.0,0.007096813571068505,4.599985914997007,0.28141269926466644,54.67183619027869,43.64613704265026,-3.6499216184391514,-2.312663969484845,1.6853636787365645,3.2084525057872497,19.40979027468046,3.6399993896484375,-3.2373082598660403,2.5370071411132926,-1.5240434494788246,6.59805773170541,0.506481845817234,4.567532436409351,-8.539540274658208,94.89661907327587,51.25188191796903,2.030525295296059,4,-4.3300018310546875,0.5849990844726562,5.549995422363281,5.579994201660156,-22.1300048828125,3,-0.1498398364836555,1.2487568987375406,155.0,-3.1578883966216487,153.1300048828125,1.93599853515625,152.22000122070312,-0.1498398364836555
10607,2022-04-08,155.6300048828125,157.5800018310547,154.9499969482422,156.66000366210938,111700.0,-0.0030108981571176363,-1.200827417130599,-1.8392414375630093,52.34194185466166,45.79695223818061,-3.189224956823921,-1.7430058554081143,2.099221698146323,3.566984415840068,18.916285105976897,2.6300048828125,-2.583525744475139,1.947005462646473,-2.213238625466289,6.107249550759235,-0.1331165814098938,4.02712750670284,-7.7131576382812455,70.13786657319781,25.47257701013912,2.0801220440563744,4,-3.3050003051757812,1.0550003051757812,6.094997406005859,6.049995422363281,-24.830001831054716,4,-0.12658235294579057,4.599985914997007,156.10000610351562,1.2487568987375406,155.0,-3.1578883966216487,153.1300048828125,-0.12658235294579057
10608,2022-04-11,155.3699951171875,156.83999633789062,155.13999938964844,155.97000122070312,87500.0,-0.001670691752665432,-2.2075487994472276,0.5825308879736897,53.42629225340981,47.33954088285383,-2.3887435481333625,-1.636192616502882,2.2702176449935507,3.718150456569475,18.88507812422111,1.6999969482421875,-2.0079762876016503,1.7309959411621207,-2.3324220839007808,5.794413966225022,-0.30071307136933,3.7627049536935715,-6.873358597464829,60.464970274003264,13.474649037494615,2.0317090125314485,4,-3.0449905395507812,1.3150100708007812,6.355007171630859,6.310005187988281,-34.1199951171875,0,-0.11417899718021263,-1.200827417130599,155.6300048828125,4.599985914997007,156.10000610351562,1.2487568987375406,155.0,-0.11417899718021263
10609,2022-04-12,157.0500030517578,157.82000732421875,155.52000427246094,155.77999877929688,126500.0,0.010812949651592518,-1.5698454509031703,-2.1166522557347034,59.76237425118761,49.21191079418964,-3.7865808973851642,-3.4597150555456437,0.5469292924552178,1.9888982016996124,18.97089213018086,2.45001220703125,-1.3173748008338748,3.3895034790039062,-0.7442689542782261,7.523275912286039,1.3226172623628543,5.456389695644958,-8.008364613355212,84.81256094477952,31.48803802364803,2.0668862166410658,4,-4.6049957275390625,-0.36499786376953125,4.674999237060547,4.629997253417969,-33.310005187988295,1,-0.15078005396005156,-2.2075487994472276,155.3699951171875,-1.200827417130599,155.6300048828125,4.599985914997007,156.10000610351562,-0.15078005396005156
10610,2022-04-13,156.38999938964844,157.22000122070312,155.6699981689453,157.0800018310547,81000.0,-0.0042025065220270275,2.1958785590687433,-0.5433071812185364,57.131534847279426,51.13763653229366,-2.4971748591227083,-2.9103334867688204,1.177335132181696,2.6034628744845065,18.690263286411447,1.5500030517578125,-0.683986182015019,2.7049995422363224,-1.490014620553012,6.900013705025657,0.6074924608416552,4.80250662363099,-6.646091440380559,71.3425579084168,14.929399656979513,2.0975070813946712,4,-2.8699951171875,-2.2449951171875,5.3325042724609375,5.290000915527344,-34.66999816894531,2,-0.13344839950532605,-1.5698454509031703,157.0500030517578,-2.2075487994472276,155.3699951171875,-1.200827417130599,155.6300048828125,-0.13344839950532605
10611,2022-04-14,155.19000244140625,157.49000549316406,155.1699981689453,156.77000427246094,71800.0,-0.00767310539628796,-1.864188228202206,2.2898496240601505,53.19314044779251,51.83276542914881,-0.3914684579023344,-1.7745404659494852,2.2906261456223547,3.798483050262064,18.59924496902241,2.32000732421875,-0.3425036183762131,1.4880027770996094,-2.729584373697321,5.70558992789654,-0.6207907982988559,3.5967963524980746,-4.800006542142313,8.362530504176215,-47.12695011788467,2.1087935753984617,4,-0.7549972534179688,-1.0449981689453125,6.302497863769531,6.489997863769531,-31.74000549316405,3,-0.10367933555491493,2.1958785590687433,156.38999938964844,-1.5698454509031703,157.0500030517578,-2.2075487994472276,155.3699951171875,-0.10367933555491493
10612,2022-04-18,153.83999633789062,155.3699951171875,153.3699951171875,154.77000427246094,142200.0,-0.00869905330419296,-1.1390255644496667,0.5886119346770066,57.394919731240705,53.633765685769085,0.8924889581893467,-0.43419402836138943,3.6879695677008044,5.080046027168066,18.201631281217036,2.0,0.049751042607880436,0.12999649047850426,-4.088021882992905,4.348014863949913,-1.9790126962572003,2.239005677214209,-2.8555995246302928,10.561796211715976,-48.93859405094746,2.109009186735707,4,1.0650100708007812,-1.394989013671875,6.920005798339844,7.840003967285156,-28.449996948242188,0,-0.12916013774171897,-1.864188228202206,155.19000244140625,2.1958785590687433,156.38999938964844,-1.5698454509031703,157.0500030517578,-0.12916013774171897
10613,2022-04-19,155.8800048828125,156.11000061035156,154.1999969482422,154.1999969482422,95600.0,0.01326058628109461,-1.2738031443856095,-1.806444732481255,56.75904121684801,54.99665149465251,-0.6411768598833305,-2.4875388409604398,1.7512502346498877,2.9540211412377175,17.905683151142426,2.2700042724609375,0.7498798137482083,2.0975044250488395,-2.2212644213436477,6.416273271441327,-0.06187999814741829,4.256888848245097,-4.348759228675505,56.40455910792907,-2.8971583565014285,2.159384423196244,4,-0.595001220703125,-3.43499755859375,4.692497253417969,5.799995422363281,-31.390007019042983,1,-0.1608930013179648,-1.1390255644496667,153.83999633789062,-1.864188228202206,155.19000244140625,2.1958785590687433,156.38999938964844,-0.1608930013179648
10614,2022-04-20,158.5,159.13999938964844,156.80999755859375,157.1199951171875,80600.0,0.016807769021800922,-1.3300018310546875,0.8214275982961099,66.20945345602071,56.76561491652435,-2.703649317987299,-4.980928348910538,-0.7689883048326465,0.27977570558527987,17.56097344589055,3.2599945068359375,0.9615830656012747,4.474999237060558,-0.32975710459479046,9.279755578715907,2.0726210662328697,6.877377407888247,-6.465653412256472,88.9081643716795,23.35751495642802,2.402378170827678,4,-2.5149993896484375,-5.394996643066406,1.3849983215332031,3.1800003051757812,-36.3000030517578,2,-0.23501577287066244,-1.2738031443856095,155.8800048828125,-1.1390255644496667,153.83999633789062,-1.864188228202206,155.19000244140625,-0.23501577287066244
10615,2022-04-21,158.8800048828125,160.60000610351562,158.63999938964844,159.35000610351562,88200.0,0.0023975071470820897,-3.1262769033087054,-0.3405793896505971,71.25380469055183,58.608055860999144,-2.766302069558691,-5.0894627453732255,-1.1088515001923156,-0.08064896534040145,17.010486426828937,2.100006103515625,1.6028920724410511,4.517003631591791,-0.6601552830372555,9.694162546220838,1.9284241742772679,7.1055830889063145,-6.135093014878493,76.21025439718377,5.615378281346565,2.588579457314523,4,-1.8950042724609375,-5.0449981689453125,1.1299934387207031,2.7999954223632812,-35.570007324218736,3,-0.22117324986842568,-1.3300018310546875,158.5,-1.2738031443856095,155.8800048828125,-1.1390255644496667,153.83999633789062,-0.22117324986842568
10616,2022-04-22,156.64999389648438,159.1699981689453,156.5,159.1699981689453,99900.0,-0.014035818968994529,1.11904257316032,5.361697292383611,54.610996205358724,58.8601730110766,-0.5029628321127575,-2.6935422664973885,1.067548956378232,2.2109408131273938,16.041262676507856,2.6699981689453125,2.0688410443773932,2.0939926147460994,-3.1238942250316484,7.311879454523847,-0.5149508051427745,4.702936034634973,-2.962470720280578,45.366442533757116,-21.42010698871558,2.6089434198888672,4,0.3350067138671875,-2.8149871826171875,3.360004425048828,5.030006408691406,-34.74999237060547,4,-0.2229811301420368,-3.1262769033087054,158.8800048828125,-1.3300018310546875,158.5,-1.2738031443856095,155.8800048828125,-0.2229811301420368
10617,2022-04-25,157.6999969482422,158.0399932861328,153.61000061035156,156.6300048828125,126900.0,0.006702860470276573,4.0628929172443256,-0.42459930608957863,65.37592423716984,60.18790989816104,-1.3728258802373148,-3.601339557477928,0.08141640708257114,1.3563460411234018,15.466040482273488,4.42999267578125,2.2687004782444546,2.936495971679676,-2.440583717846067,8.31357566120542,0.24795612691681868,5.625035816442534,2.9000091552734375,58.51206185589515,-8.54338212629279,2.6885398447628712,4,-0.714996337890625,-3.864990234375,2.3100013732910156,3.9800033569335938,-38.12999725341797,0,-0.2171845317869029,1.11904257316032,156.64999389648438,-3.1262769033087054,158.8800048828125,-1.3300018310546875,158.5,-0.2171845317869029
10618,2022-04-26,153.88999938964844,158.0,153.74000549316406,156.6300048828125,145900.0,-0.024159782069267943,-1.8026341546662383,-2.5607717867176247,51.833959418488284,59.30697491675,2.4643045162035264,0.5162969080661526,3.8459187962732244,5.323697380741777,14.36809941340924,4.2599945068359375,2.1591326349607414,-1.0520011901855355,-6.030223457055996,3.926221076684925,-3.5411123236207516,1.4371099432496806,6.570206604003914,4.005701849171682,-59.765342051952324,2.4891111334352276,4,3.095001220703125,-0.05499267578125,6.025005340576172,7.790000915527344,-33.01000213623048,1,-0.18519721952716495,4.0628929172443256,157.6999969482422,1.11904257316032,156.64999389648438,-3.1262769033087054,158.8800048828125,-0.18519721952716495
10619,2022-04-27,154.44000244140625,157.27000427246094,152.8300018310547,154.3800048828125,133300.0,0.0035740012602456517,-1.8101248708316031,-0.02189687529584728,48.55671140992385,58.354216757043815,1.682020872192794,0.10808787061262137,3.2120300544176246,4.888581213806276,13.297628564339922,4.44000244140625,2.168942734111681,-0.5884979248046989,-5.462453882311223,4.2854580327018255,-3.0254759035579752,1.8484800539485775,5.8831994445801,20.720717182329665,-37.47471730348078,2.4369779787532626,4,2.2750015258789062,-0.6049957275390625,4.2050018310546875,7.239997863769531,-34.76000213623047,2,-0.19392647050105827,-1.8026341546662383,153.88999938964844,4.0628929172443256,157.6999969482422,1.11904257316032,156.64999389648438,-0.19392647050105827
10620,2022-04-28,157.49000549316406,157.82000732421875,154.24000549316406,155.4600067138672,110000.0,0.019748789196730065,1.661708982823951,33.83468972533062,53.255259981260686,58.36111892742918,-1.3360354653834747,-2.5372276058521948,0.11862276124912796,1.9800311833383262,12.36087245880418,3.5800018310546875,2.245524176703867,2.12200469970702,-2.416861993023076,6.660871392437116,-0.14742864665802813,4.391438046072068,2.5334683906250177,73.50167750506621,19.12463598354092,2.2694333463650462,4,-0.7750015258789062,-3.654998779296875,1.154998779296875,4.189994812011719,-38.1800079345703,3,-0.22407776566147652,-1.8101248708316031,154.44000244140625,-1.8026341546662383,153.88999938964844,4.0628929172443256,157.6999969482422,-0.22407776566147652
10621,2022-04-29,155.17999267578125,157.2899932861328,154.1199951171875,157.2899932861328,251100.0,-0.014667678816501661,2.0047367317274247,-1.0394097926908101,49.02973054065578,57.43165346180863,1.086684646748239,0.2610863845912377,2.3761919382936867,4.3733554191177575,10.732554270392356,3.3700103759765625,1.9377657872566374,-0.4895080566406307,-3.966043524326608,2.9870274110453465,-2.2277757904836335,1.2487596772023721,4.55574232589845,45.10546447127184,-6.977294539587426,1.738267733842991,4,1.5350112915039062,-1.3449859619140625,2.4850082397460938,6.500007629394531,-35.37998962402345,4,-0.2053743821458589,1.661708982823951,157.49000549316406,-1.8101248708316031,154.44000244140625,-1.8026341546662383,153.88999938964844,-0.2053743821458589
10622,2022-05-02,150.8300018310547,155.61000061035156,149.58999633789062,155.4199981689453,109100.0,-0.028031905207103858,1.422536335558189,2.175353085384109,41.67891152657558,55.75608349622281,5.548265852389676,4.525715361554404,6.608570726922409,8.810789824314668,10.405523028227988,6.0200042724609375,1.6332779805699147,-4.637998962402349,-8.725549618428914,-0.5504483063757846,-6.681774290415632,-2.594223634389067,8.629503843800023,14.744410858592271,-34.77944577895606,2.0437753280132878,5,4.2649993896484375,3.0050048828125,6.454994201660156,10.6199951171875,-31.34000396728517,0,-0.1918053434593231,2.0047367317274247,155.17999267578125,1.661708982823951,157.49000549316406,-1.8101248708316031,154.44000244140625,-0.1918053434593231
10623,2022-05-03,149.1999969482422,151.32000732421875,148.5399932861328,151.32000732421875,101800.0,-0.010806900901839667,1.6226419168400066,0.46187626741132276,35.585761772729,52.35345108696818,6.851579970606366,6.237677463962029,8.004496079809542,10.463762592490525,10.14174640316643,2.7800140380859375,1.478445369468858,-6.1170036315917855,-10.877491972867546,-1.3565152903160254,-8.497247802229651,-3.7367594609539196,9.667338166394671,7.112097669256381,-36.380383492548965,2.380244170637876,5,5.370002746582031,4.635009765625,8.084999084472656,11.19000244140625,-30.55999755859375,1,-0.19859247895089893,1.422536335558189,150.8300018310547,2.0047367317274247,155.17999267578125,1.661708982823951,157.49000549316406,-0.19859247895089893
10624,2022-05-04,149.49000549316406,150.36000061035156,146.52999877929688,149.22999572753906,107800.0,0.0019437570432556672,2.8300018310546875,-0.12264551559339845,37.155655286030786,48.56476781979917,5.754215036304402,5.966913913029174,7.438009419233481,10.21045702710677,10.009851043891024,3.8300018310546875,1.3021922287397274,-5.644995117187506,-10.99887468858168,-0.2911155457933319,-8.321934902884578,-2.968055331490433,8.551142275192461,26.217931563909815,-13.183633559965337,2.676939785697081,5,3.3599929809570312,4.0749969482421875,7.269996643066406,10.264999389648438,-28.95000457763672,2,-0.19138408715259825,1.6226419168400066,149.1999969482422,1.422536335558189,150.8300018310547,2.0047367317274247,155.17999267578125,-0.19138408715259825
10625,2022-05-05,139.46000671386722,149.49000549316406,135.82000732421878,147.41000366210938,221300.0,-0.06709477831784216,1.2576378992516721,-30.575762910798012,27.963050607892427,45.60388497563625,14.236959204149173,15.571353720343183,17.09120179115959,20.226871855049467,10.635401241782542,13.669998168945284,0.7161369049197219,-14.897994232177695,-23.72101155389862,-6.074976910456769,-19.30950289303817,-10.486485571317218,17.430026155583334,16.953897390084432,-25.284418389076595,4.411508660860466,5,7.469993591308565,8.749999999999972,17.299995422363253,20.294998168945284,-17.63000488281253,3,-0.1418328227193797,2.8300018310546875,149.49000549316406,1.6226419168400066,149.1999969482422,1.422536335558189,150.8300018310547,-0.1418328227193797
10626,2022-05-06,132.71000671386722,137.42999267578122,131.21000671386722,137.0,170400.0,-0.048400972859904634,1.4155385486016716,0.5396220041419455,24.28818694652597,41.038580832231375,19.259266894099028,21.58590741183403,23.466845145213938,26.869131629220817,11.927844613906876,8.25,-0.6149132950497176,-20.47849426269528,-33.5210419099148,-7.435946615475757,-26.99976808630504,-13.957220439085518,21.65162309015551,6.147542521377951,-38.44124780121273,6.521273823609761,5,11.894996643066378,13.19499969482419,23.744998931884737,27.044998168945284,-13.820007324218778,4,-0.10097210818597036,1.2576378992516721,139.46000671386722,2.8300018310546875,149.49000549316406,1.6226419168400066,149.1999969482422,-0.10097210818597036
10627,2022-05-09,135.92999267578122,142.25999450683594,132.42999267578122,132.53999328613278,262900.0,0.024263324534799624,-4.445983473170335,-0.7902108846199043,26.401699800159335,38.2127742079726,14.110302641237212,17.723042826374808,19.62753389888988,23.57180947041624,13.135391780100706,9.830001831054716,-2.1561071504936535,-16.27350769042971,-31.355765491278532,-1.191249889580888,-23.81463659085412,-8.7323787900053,15.190409895619723,23.470839476177908,-18.812715810711914,7.541128900424416,5,8.585014343261747,9.975013732910185,19.135013580322294,22.43501281738284,-13.759994506835909,0,-0.11866394830533467,1.4155385486016716,132.71000671386722,1.2576378992516721,139.46000671386722,2.8300018310546875,149.49000549316406,-0.11866394830533467
10628,2022-05-10,137.6300048828125,138.33000183105472,134.30000305175778,136.25,189000.0,0.012506527614447371,1.8992809704154818,0.40708115966817754,24.76423623462864,35.569165855162026,11.020138359601447,15.416250421125739,17.31131266705239,21.75550014861585,14.408196295643858,4.029998779296932,-3.125765987164243,-13.686495971679676,-30.019404925106414,2.646412981747062,-21.852950448393045,-5.520041494966307,10.702942268533718,33.524805300976624,-2.742863460673533,8.16645447671337,5,6.885002136230469,8.275001525878906,17.435001373291016,20.735000610351562,-14.510002136230455,1,-0.13180270562722574,-4.445983473170335,135.92999267578122,1.4155385486016716,132.71000671386722,1.2576378992516721,139.46000671386722,-0.13180270562722574
10629,2022-05-11,133.3699951171875,140.47000122070312,132.91000366210938,137.94999694824222,121500.0,-0.030952623806503987,-1.7490976481979321,-3.3188301636444257,21.799705552534277,32.0741042519702,13.38459012428757,18.773794687470172,20.98156111000725,25.81386281012783,15.857229678267473,7.55999755859375,-4.6383136768898225,-16.762505340576183,-34.69979656146077,1.1747858803084057,-25.731150951018492,-7.793859730133875,12.565740372911648,11.81612991006649,-18.59771481094766,8.968645610442294,5,10.8800048828125,12.535011291503906,21.432510375976562,24.995010375976562,-9.229995727539062,2,-0.11044459973621756,1.8992809704154818,137.6300048828125,-4.445983473170335,135.92999267578122,1.4155385486016716,132.71000671386722,-0.11044459973621756
10630,2022-05-12,135.52000427246094,136.10000610351562,133.36000061035156,133.75,88300.0,0.016120636079984152,-1.1490213443276267,-0.3864636604421025,26.600253535625583,29.58194014030018,8.705921231685807,15.78963362759606,18.34713749345545,23.483838543243166,17.384570625445072,2.7400054931640625,-5.6563634089109485,-13.56899642944336,-32.38045091699482,5.242458058108099,-22.974723673219103,-4.163269185667616,8.354129188965743,39.00454588136505,10.049099308587564,9.405727243775734,5,7.8899993896484375,10.385002136230469,19.13249969482422,22.845001220703125,-10.300003051757812,3,-0.11053721136856309,-1.7490976481979321,133.3699951171875,1.8992809704154818,137.6300048828125,-4.445983473170335,135.92999267578122,-0.11053721136856309
10631,2022-05-13,139.10000610351562,139.5,136.55999755859378,136.55999755859378,103600.0,0.02641677773162665,-1.3149547644507749,1.435029612324228,30.494991773765562,28.339282389987957,2.9112505200400847,11.533744974362918,14.306918482332776,19.773947478891102,18.517871410735253,3.9799957275390625,-6.661500751245342,-9.184494781494152,-28.27155177090242,9.902562207914116,-18.728023276198286,0.3590337132099819,3.0011496132527213,67.85363362459049,40.87561374260151,9.543528494704141,5,2.1650009155273438,6.805000305175781,14.90749740600586,19.264999389648438,-13.19000244140625,4,-0.12415530923563667,-1.1490213443276267,135.52000427246094,-1.7490976481979321,133.3699951171875,1.8992809704154818,137.6300048828125,-0.12415530923563667
10632,2022-05-16,133.97000122070312,139.60000610351562,133.63999938964844,139.19999694824222,102800.0,-0.03687997597207038,-1.0237715896343849,-2.0590465091132253,29.673490245438927,27.68236333140017,6.032542983492931,15.914772640177034,18.914376578708527,24.731257788776787,19.324949875793372,5.9600067138671875,-8.287302486312512,-13.320999908447277,-33.24084096715569,6.598841150261151,-23.280920437801484,-3.36107937909307,6.60639363565906,14.021136255378927,-15.207454455245504,9.959920529354212,5,6.81500244140625,11.935005187988281,20.257503509521484,24.395004272460938,-5.1999969482421875,0,-0.11256252663767452,-1.3149547644507749,139.10000610351562,-1.1490213443276267,135.52000427246094,-1.7490976481979321,133.3699951171875,-0.11256252663767452
10633,2022-05-17,130.80000305175778,134.64999389648438,130.10000610351562,134.64999389648438,123700.0,-0.02366200000045582,1.3636356430306802,0.7361365181340513,27.101917220100276,26.565281324074554,7.060509637737937,18.034120043428487,21.437169911024824,27.694323601835578,20.619554776640918,4.54998779296875,-9.884189593588815,-15.236997985839878,-36.01923751657404,5.545241544894296,-25.628117751206958,-4.845878220472798,8.800003051757841,6.750214829725097,-22.581549894169676,10.391119765367085,5,8.99500274658206,14.550003051757841,23.705001831054716,27.56500244140628,1.4700012207031534,1,-0.06597862906316265,-1.0237715896343849,133.97000122070312,-1.3149547644507749,139.10000610351562,-1.1490213443276267,135.52000427246094,-0.06597862906316265
10634,2022-05-18,121.25,130.6199951171875,119.5,130.07000732421878,139300.0,-0.07301225404389966,1.2419383617692907,2.290916441087053,18.823141780357048,25.549735898792846,13.615181763887392,25.982495906218702,30.48967462394768,36.969222301071795,22.7784949536819,11.300003051757784,-11.31228963469124,-22.92450103759765,-45.59478291491976,-0.2542191602755395,-34.259641976258706,-11.589360098936595,18.350006103515625,8.706465017908195,-14.416894284978932,11.335140938661057,5,9.629997253417969,18.800003051757812,33.2550048828125,37.11500549316406,10.020004272460938,2,0.015422703064594145,1.3636356430306802,130.80000305175778,-1.0237715896343849,133.97000122070312,-1.3149547644507749,139.10000610351562,0.015422703064594145
10635,2022-05-19,123.73999786376952,124.36000061035156,120.69000244140624,121.6999969482422,171400.0,0.020536064855831038,1.2377993891844326,-0.23129242874047226,23.036037029897614,25.410608130278582,9.678607702151268,21.844915346608914,27.507315208206037,34.20846163519015,24.62556553710892,3.6699981689453267,-12.524210578756254,-18.67750282287598,-41.98685966939193,4.631854023639974,-30.332181246133942,-7.022824399618017,12.242007141113291,21.094510329665585,0.7206859091439064,11.654678423257975,5,7.139999389648452,16.310005187988295,30.825008392334,34.625007629394545,6.830009460449261,3,0.0032325968384070425,1.2419383617692907,121.25,1.3636356430306802,130.80000305175778,-1.0237715896343849,133.97000122070312,0.0032325968384070425
10636,2022-05-20,121.72000122070312,123.91000366210938,118.98999786376952,123.8499984741211,146600.0,-0.01632452463180334,3.373323658163607,-1.0441158321085313,23.99501152110163,25.143198321494395,11.148068009874322,22.254889339829447,29.117060351895645,35.90360175251246,27.316875558178765,4.920005798339858,-14.043583657002387,-18.950999832153315,-42.99314027281173,5.0911406085051,-30.972070052482508,-6.929929611824122,11.295242883300773,13.246008081010057,-7.5160411421835995,12.021070220329204,5,8.009998321533203,18.075000762939453,32.11250305175781,36.64500427246094,8.449996948242159,4,0.028754518278830687,1.2377993891844326,123.73999786376952,1.2419383617692907,121.25,1.3636356430306802,130.80000305175778,0.028754518278830687
10637,2022-05-23,123.4499969482422,125.72000122070312,122.16000366210938,123.68000030517578,116100.0,0.014212912505663144,-1.5338151725036722,0.10798293592374227,27.037640780437613,25.39579882658428,8.338497691131025,18.790821787789795,26.991681318155017,33.837468619996386,29.260256943615985,4.0,-14.360455784050117,-15.508504104614232,-39.321546138299155,8.304537929070705,-27.415025121456708,-3.601983087771771,6.7601979077148115,28.48020571113445,5.744025517895917,11.906521016842467,5,6.280002593994126,16.345005035400376,30.840007781982408,34.91500854492186,5.330001831054673,0,0.019927150868205734,3.373323658163607,121.72000122070312,1.2377993891844326,123.73999786376952,1.2419383617692907,121.25,0.019927150868205734
10638,2022-05-24,125.38999938964844,125.9800033569336,121.83000183105469,122.55999755859376,137500.0,0.015714884482497027,1.0698211567732117,-12.30417620327134,29.123354796616923,26.209537631482352,5.006106805724926,15.395532036650224,24.57332796169152,31.592349576763553,31.320626363935737,4.150001525878906,-13.830682504409708,-12.143501663208013,-35.60267877700602,11.315675450589978,-23.873090220107002,-0.41391310630901046,2.576156067871082,55.03012069928048,31.382136049106627,11.729588556898998,5,3.9050025939941406,14.40500259399414,28.28500747680664,32.975006103515625,5.899993896484347,1,0.02695593667170515,-1.5338151725036722,123.4499969482422,3.373323658163607,121.72000122070312,1.2377993891844326,123.73999786376952,0.02695593667170515
10639,2022-05-25,124.48999786376952,127.6999969482422,123.91000366210938,124.97000122070312,301500.0,-0.007177618073688441,-3.6219662537158768,-0.16961238387422609,34.59559278990308,27.097908659735406,5.044496823883932,14.689865838589768,24.96273004312401,32.16581025294518,33.085424400317805,3.7899932861328267,-13.657117642026577,-11.546002960205087,-34.27337923733769,11.181373316927505,-22.909691098771376,-0.18231482163879775,-5.5,63.145816051862155,37.05443837032208,11.363688138566296,5,4.805004119873061,15.305004119873061,29.375007629394545,33.875007629394545,5.310005187988267,2,0.06249503206840079,1.0698211567732117,125.38999938964844,-1.5338151725036722,123.4499969482422,3.373323658163607,121.72000122070312,0.06249503206840079
10640,2022-05-26,122.1999969482422,125.62999725341795,121.7699966430664,124.4800033569336,107700.0,-0.018395059481270848,-1.4585936190219242,4.749980131923854,38.091995276796624,27.942020160072193,5.862901290431253,14.967880999369143,26.728205391587082,34.092680032063996,35.223266843892546,3.8600006103515483,-13.665288582202294,-12.071503448486325,-33.20977607546824,9.06676917849559,-22.640639761977283,-1.5023671349953673,-3.03579910278323,36.85418394813784,7.899657479649431,10.56913631349096,5,7.095005035400376,17.595005035400376,32.345005035400376,36.16500854492186,7.970001220703082,3,0.07422264771463394,-3.6219662537158768,124.48999786376952,1.0698211567732117,125.38999938964844,-1.5338151725036722,123.4499969482422,0.07422264771463394
10641,2022-05-27,123.30999755859376,123.66000366210938,122.27999877929688,122.81999969482422,106500.0,0.00908347494330708,1.3193163094558813,-0.21491073968111316,34.983359509046565,28.532005633806374,2.545196405281345,11.96109090955612,25.12961236093922,32.61113935030731,37.44148068631067,1.4600067138671733,-13.086196098104466,-9.368003082275365,-28.58767979514151,9.851673630590781,-18.977841438708438,0.2418352741577081,-3.975083731079124,25.969659970897833,-3.5265603197230995,9.609838356433073,5,3.509998321533189,15.770000457763658,32.10000610351561,35.0550079345703,7.22999572753902,4,0.05887608392965249,-1.4585936190219242,122.1999969482422,-3.6219662537158768,124.48999786376952,1.0698211567732117,125.38999938964844,0.05887608392965249
10642,2022-05-31,121.9000015258789,122.48999786376952,119.4800033569336,121.97000122070312,132500.0,-0.011434563787456553,4.423447820797562,-0.1428571428571387,31.15265236065939,28.98208731609072,2.3054527371214277,11.692054108895206,26.062276779552292,33.65742365741173,38.71888641908365,3.8299942016601705,-13.015417064323884,-9.331499099731445,-27.09872939260515,8.43573119314226,-18.215114246168298,-0.44788395329459263,5.7999954223632955,29.440389971886262,0.4350142918875832,8.883615146436851,5,2.9049949645996094,16.614994049072266,33.51000213623047,36.465003967285156,7.79999542236331,1,0.06784246545977846,1.3193163094558813,123.30999755859376,-1.4585936190219242,122.1999969482422,-3.6219662537158768,124.48999786376952,0.06784246545977846
10643,2022-06-01,119.56999969482422,122.45999908447266,118.13999938964844,122.45999908447266,107000.0,-0.019114042673412435,1.9896197973590146,41.285885558583104,32.66332698636887,30.519885672314253,3.212818083981446,12.320092057364235,27.85385218698019,35.57118493672388,39.883994067118806,4.319999694824219,-13.520227669072113,-10.180001068115246,-26.522909720722566,6.162907584492061,-18.351455394418906,-2.0085467418115854,7.965597381591806,14.958166008006055,-15.551438834809941,8.171454326303655,6,3.3499984741210938,18.5,35.840003967285156,38.795005798339844,7.349998474121094,2,0.07702600240845636,4.423447820797562,121.9000015258789,1.3193163094558813,123.30999755859376,-1.4585936190219242,122.1999969482422,0.07702600240845636
10644,2022-06-02,120.87999725341795,121.01000213623048,117.0,119.41999816894531,90400.0,0.010955905009092604,3.6627691898245085,-0.5051901013204878,31.211489523779647,31.42826928274559,2.061617226175784,9.230034830372759,26.034694843470092,33.8130513797537,40.735995068224874,4.010002136230483,-13.629449881403815,-7.4395030975342,-21.332047082414377,6.453040887345978,-14.385775089974274,-0.49323110509411094,6.279775915527367,44.95942628349345,14.88307845949604,6.946271992440088,6,1.4700012207031392,16.53000640869142,34.53000640869142,37.48500823974611,7.480003356933608,3,0.0861184337297003,1.9896197973590146,119.56999969482422,4.423447820797562,121.9000015258789,1.3193163094558813,123.30999755859376,0.0861184337297003
10645,2022-06-03,119.68000030517578,120.33000183105469,118.3000030517578,119.87000274658205,83600.0,-0.00992717550883504,2.657653446972326,-0.13013874010400076,23.45542799804693,31.368315557961736,2.933642712496521,9.351647100244236,26.75041414555585,34.56567936983686,40.060982514448895,2.5799942016601562,-13.36474359860739,-7.650499725341803,-21.00975312087357,5.7087536701899495,-14.330126423107686,-0.9708730275759194,6.8701864736328275,40.24022269571792,14.325190367095448,6.679626697765878,6,2.6699981689453125,17.730003356933594,35.59500503540039,38.68500518798828,9.640007019042997,4,0.08455884626317411,3.6627691898245085,120.87999725341795,1.9896197973590146,119.56999969482422,4.423447820797562,121.9000015258789,0.08455884626317411
10646,2022-06-06,119.30999755859376,121.83999633789062,119.08000183105469,121.83999633789062,90500.0,-0.0030916004816053944,1.1818148921028189,13.315611949886497,26.964161977217287,31.360151246492816,3.269676860361571,9.134618582563448,26.60025567764488,34.50557055540081,38.728703932947624,2.7599945068359375,-11.603324010939701,-7.350502014160142,-20.916265415081895,6.215261386761611,-14.133383714621019,-0.5676203136992655,6.667178013486321,42.07647463468564,14.051481187977103,6.7828817004608775,6,3.0400009155273295,17.834999084472642,35.96500778198241,39.0550079345703,9.210006713867173,0,0.09102339143891203,2.657653446972326,119.68000030517578,3.6627691898245085,120.87999725341795,1.9896197973590146,119.56999969482422,0.09102339143891203
10647,2022-06-07,119.8000030517578,120.16999816894531,117.70999908447266,118.48999786376952,94600.0,0.004106994411121168,1.400004465996982,-0.5177888616817273,31.12560015373984,31.582622952839802,2.4668912142676476,7.772748185142632,25.560557144337835,33.665209253902546,38.822848441330684,2.4599990844726562,-10.258480077394836,-6.053997039794936,-19.21115463517144,7.103160555581553,-12.632575837483174,0.5245817578933156,5.6385419859974775,51.28211577398518,19.71644542360879,6.5785787976882455,6,2.5499954223632955,16.504997253417983,35.475002288818374,38.565002441406264,10.169998168945327,1,0.08964933189304625,1.1818148921028189,119.30999755859376,2.657653446972326,119.68000030517578,3.6627691898245085,120.87999725341795,0.08964933189304625
10648,2022-06-08,119.48999786376952,120.91999816894531,118.0500030517578,118.81999969482422,112000.0,-0.0025876893162878334,-1.597290691412217,0.5114469584461614,45.577884418898904,32.802877578283784,2.069609999089195,7.013663346297278,25.410061872524366,33.582455185165216,38.83810385132854,2.869995117187514,-8.868291281551848,-5.457001876831072,-17.66269100530407,6.74868725164194,-11.559846441067563,0.6458426874054339,5.44223447172044,51.44627578075218,16.28726874868537,6.102844564236504,6,1.8250007629394673,14.670005798339858,34.97500610351564,38.875007629394545,10.180000305175767,2,0.08544647474270706,1.400004465996982,119.8000030517578,1.1818148921028189,119.30999755859376,2.657653446972326,119.68000030517578,0.08544647474270706
10649,2022-06-09,118.63999938964844,120.70999908447266,118.47000122070312,119.05999755859376,107000.0,-0.007113553346031254,-4.894773826972112,-0.6268646518937238,36.03505510001563,32.57432866975256,2.2378535233005152,7.065813784648583,25.703139696647725,34.02820953108426,39.45006949889564,2.2399978637695312,-7.797209716989869,-5.570500564575198,-17.4082838504481,6.26728272129769,-11.489392207511656,0.34839107836124583,5.816299005712125,22.51818217085052,-13.82421836021268,5.918891642936447,6,1.69000244140625,15.040000915527344,35.562503814697266,39.725006103515625,12.740005493164062,3,0.06979095433153981,-1.597290691412217,119.48999786376952,1.400004465996982,119.8000030517578,1.1818148921028189,119.30999755859376,0.06979095433153981
10650,2022-06-10,120.54000091552734,120.98999786376952,116.8499984741211,117.98999786376952,97500.0,0.016014847738145654,1.4000017691365403,-6.07146230699347,46.74751971171497,33.88145758116016,0.08674038372238613,4.201414705553489,23.321611743373467,31.766834411581385,40.1733005538937,4.139999389648423,-6.9121263850297225,-2.9214988708496037,-13.583580602765863,7.740582861066656,-8.252539736807734,2.409541995108526,3.4689195761115883,73.94797637485875,33.25127571825023,5.331040865958126,6,-0.8700027465820312,12.630001068115234,32.66749954223633,37.55500030517578,9.99999237060544,4,0.06487472735548061,-4.894773826972112,118.63999938964844,-1.597290691412217,119.48999786376952,1.400004465996982,119.8000030517578,0.06487472735548061
10651,2022-06-13,121.83000183105469,121.9800033569336,118.22000122070312,118.9800033569336,183900.0,0.010701849226227855,1.3873017872150786,1.1176451228779776,45.42374576288714,35.46713462585213,-1.6039478971139118,1.635081394529152,21.605115168064742,30.108913909512353,41.72833581600827,3.7600021362304688,-6.492759286492685,-0.7679977416992188,-8.489003824823442,6.953008341425004,-4.62850078326133,3.092505299862893,1.6062048991828135,97.07599643069601,52.56885570513024,3.86050304156211,6,-2.1750030517578125,7.724994659423828,25.740001678466797,30.910003662109375,7.1999969482421875,0,0.06147915440033169,1.4000017691365403,120.54000091552734,-4.894773826972112,118.63999938964844,-1.597290691412217,119.48999786376952,0.06147915440033169
10652,2022-06-14,118.88999938964844,122.19000244140624,117.31999969482422,121.16000366210938,232300.0,-0.024132006872028433,1.2494229501957645,-0.7964931536186104,32.62033220075649,35.462357427450755,0.9657424136328672,3.5704612148036006,23.891586701938365,32.65345942806985,42.95770991884753,4.870002746582017,-6.253698457163026,-2.9540000915527287,-8.688892593826509,2.7808924107210515,-5.821446342689612,-0.08655384041584568,4.01931068009975,38.202235953852295,-4.768355261502329,2.8674462511368892,6,0.6300010681152344,10.664997100830078,26.365005493164062,31.545005798339844,10.740005493164062,1,0.08099928448356075,1.3873017872150786,121.83000183105469,1.4000017691365403,120.54000091552734,-4.894773826972112,118.63999938964844,0.08099928448356075
10653,2022-06-15,122.16999816894531,123.1500015258789,118.98999786376952,119.4499969482422,176600.0,0.027588517084158104,-1.2857166811289729,-1.198236167967352,44.497156893650704,36.938542690769765,-2.130730380976644,-0.4102601739350291,20.067804587931164,29.034257274968354,43.63686854836355,4.260002136230469,-5.891679598609031,0.7574989318847685,-3.146483866684534,4.661481730454071,-1.1944924673998827,2.7094903311694196,-5.319999694824219,84.44439869501086,42.20717579177782,1.9519913992846498,6,-2.1699981689453125,6.490001678466797,23.040008544921875,28.26500701904297,9.130004882812472,2,0.06384548717903238,1.2494229501957645,118.88999938964844,1.3873017872150786,121.83000183105469,1.4000017691365403,120.54000091552734,0.06384548717903238
10654,2022-06-16,123.12000274658205,123.52999877929688,120.5500030517578,121.0199966430664,199100.0,0.0077760873526657726,1.0410942439840194,0.7720607209774689,52.33030695731523,40.14686257513291,-3.0503522030846995,-1.2785369349076063,18.544507551138267,27.73547370016739,43.16097565245393,2.9799957275390767,-5.19822828918808,1.6140033721923999,-2.3624921691530147,5.5904989135378145,-0.37424439848030033,3.6022511428651,-6.144004211425795,93.86233511999757,48.839741888251694,1.988247770672706,6,-2.930004119873061,5.539997100830064,22.090003967285142,27.315002441406236,7.859992980957017,3,0.05320009158743355,-1.2857166811289729,122.16999816894531,1.2494229501957645,118.88999938964844,1.3873017872150786,121.83000183105469,0.05320009158743355
10655,2022-06-17,124.13999938964844,126.63999938964844,123.8499984741211,125.05999755859376,243900.0,0.00828457293950735,-2.720001220703125,-0.4380930928748966,52.11196296270409,42.94106268463143,-3.767342630863695,-2.3895430756674614,16.890966095379355,26.39766975004227,42.291370170427115,3.519996643066392,-4.390542372979198,2.613999938964838,-1.4135018731922457,6.641501751121922,0.6002490328862962,4.62775084504338,-6.901840844726564,73.17596478690494,24.679874317814964,2.0137509060785455,6,-2.395000457763672,4.085002899169922,20.937503814697266,26.295005798339844,6.7400054931640625,4,0.05832129473788106,1.0410942439840194,123.12000274658205,-1.2857166811289729,122.16999816894531,1.2494229501957645,118.88999938964844,0.05832129473788106
10656,2022-06-21,125.22000122070312,127.08000183105469,123.1500015258789,124.83999633789062,132800.0,0.008699869795107729,-1.0904287482499035,-0.41304960774882016,58.59212506510849,45.992898785894624,-4.38162290656598,-3.366491044335561,15.141444935685684,25.06438794737622,41.26729893664843,3.9300003051757812,-3.559139390297574,3.5190017700195284,-0.834923837087274,7.872927377126331,1.3420389664661343,5.6959645735729225,-7.417732225097652,80.9426208684219,28.79535162149078,2.1769628035534003,6,-3.2550010681152344,3.0050010681152344,19.437503814697266,24.915000915527344,7.92999267578125,1,0.04248516222303067,-2.720001220703125,124.13999938964844,1.0410942439840194,123.12000274658205,-1.2857166811289729,122.16999816894531,0.04248516222303067
10657,2022-06-22,125.91000366210938,127.97000122070312,120.72000122070312,124.37000274658205,130900.0,0.005510321311929189,1.5618392515100417,4.052581914551842,67.92985968917158,48.476451593702706,-4.597223492360811,-4.071494061005424,13.791288878367226,24.09747797615691,40.81561744416595,7.25,-2.269121026089664,4.086003875732416,-0.6021293284728273,8.77413707993766,1.7419372736297873,6.430070477835045,-7.365516039667966,77.06016939288567,19.373926961055908,2.3440666021026217,6,-3.5000038146972656,2.3149986267089844,17.675003051757812,22.93499755859375,6.470001220703125,2,0.024779564978492763,-1.0904287482499035,125.22000122070312,-2.720001220703125,124.13999938964844,1.0410942439840194,123.12000274658205,0.024779564978492763
10658,2022-06-23,128.77000427246094,128.97999572753906,125.2699966430664,125.2699966430664,133800.0,0.022714641626304877,-1.1199948556194728,2.272730875745001,70.51481898356579,52.30753646965271,-6.70782044047867,-7.0254902665936925,10.299139345891604,20.960178627467712,40.18778861175024,3.7099990844726562,-1.1024528471119481,6.777004241943359,1.360504693214807,12.193503790671912,4.068754467579083,9.485254016307636,-9.28296529019336,97.5089959961482,36.63436156036799,2.7082497743642784,6,-5.855007171630859,-3.020008087158203,14.575000762939453,19.985000610351562,6.75,3,0.006678578720335393,1.5618392515100417,125.91000366210938,-1.0904287482499035,125.22000122070312,-2.720001220703125,124.13999938964844,0.006678578720335393
10659,2022-06-24,132.27000427246094,132.77999877929688,128.35000610351562,128.35000610351562,183800.0,0.027180242943802613,-1.2602014005395075,1.1199970354417301,79.23825196679081,55.9176178313278,-9.01958554780039,-10.448443873382729,6.140467224950214,17.21430836824962,39.57812681958367,4.42999267578125,-0.03480946251890771,9.888003921508783,2.843586751784869,16.932421091232683,6.365795336646826,13.41021250637074,-11.643810480760777,95.7711889711576,30.952720683395555,3.5222085848619513,6,-7.220005035400391,-7.455005645751953,10.302501678466797,15.930000305175781,0.970001220703125,4,-0.0073334935311943905,-1.1199948556194728,128.77000427246094,1.5618392515100417,125.91000366210938,-1.0904287482499035,125.22000122070312,-0.0073334935311943905
10660,2022-06-27,131.27000427246094,132.78999328613278,130.22999572753906,132.78999328613278,90400.0,-0.0075602930951761405,2.3684421868412957,-0.38775248052751116,76.98555167429953,59.42448515481807,-7.082244274241177,-9.206103172841921,6.477871770351811,17.971144405983807,38.68892731526065,2.5599975585937216,0.5339832054464324,8.434503555297852,0.34860485099312655,16.520402259602577,4.391554203145489,12.477452907450214,-8.942277782497243,87.40687644671009,18.897428961871597,4.04294935215236,6,-6.215007781982436,-6.450008392333999,4.194995880126953,11.629997253417969,4.75,0,-0.0022092521938213983,-1.2602014005395075,132.27000427246094,-1.1199948556194728,128.77000427246094,1.5618392515100417,125.91000366210938,-0.0022092521938213983
10661,2022-06-28,130.57000732421878,132.11000061035156,130.27999877929688,131.5,114300.0,-0.0053324973372382845,-1.4238278092158447,0.6118417089967201,74.07241680144021,64.03027233267183,-5.601116467000921,-8.36309731204065,6.532163362322223,18.400361785662426,37.75167436481199,1.8300018310546875,1.4324562970516297,7.371506118774448,-1.4247300132553278,16.167742250804224,2.97338805275956,11.769624184789336,-6.568318146868023,81.6073950183249,10.46776132266055,4.398118066014885,6,-4.680011749267635,-5.7500114440918395,4.894992828369112,12.329994201660128,5.309997558593722,1,0.002374186575818893,2.3684421868412957,131.27000427246094,-1.2602014005395075,132.27000427246094,-1.1199948556194728,128.77000427246094,0.002374186575818893
10662,2022-06-29,130.16999816894528,131.28999328613278,129.27000427246094,130.77999877929688,132700.0,-0.0030635607937145037,1.4785299046086096,0.6559198004857105,73.77558656452928,67.28343118499167,-3.8361870842040275,-7.706889846961985,6.312027364565495,18.59956188125514,36.53021512810176,2.0199890136718466,2.012164189791733,6.5579971313476335,-2.7441976770095096,15.860191939704777,1.9068997271690762,11.209094535526205,-4.762180334189409,65.15962384633242,-8.121155306566308,4.6510974041785715,6,-3.5,-5.350002288818345,4.592502593994169,9.935001373291044,7.660003662109432,2,0.0228931072402061,-1.4238278092158447,130.57000732421878,2.3684421868412957,131.27000427246094,-1.2602014005395075,132.27000427246094,0.0228931072402061
10663,2022-06-30,128.77999877929688,129.64999389648438,127.29000091552734,129.64999389648438,213100.0,-0.010678339165714368,4.425301669706749,1.4262200765439463,72.04346230982088,69.47378177971451,-1.5756515614653495,-5.893695307733083,6.987178002666781,19.794118933098787,35.25435982843214,2.8799972534179403,2.548007499283628,4.707497787475589,-4.663798318427013,14.07879389337819,0.021849734524295172,9.393145840426882,-2.19103287232069,27.090907829850536,-50.43769236621789,4.685648052951301,6,-2.0250015258789205,-3.960002899169936,5.982501983642578,11.325000762939453,10.30999755859375,3,0.02795469900326153,1.4785299046086096,130.16999816894528,-1.4238278092158447,130.57000732421878,2.3684421868412957,131.27000427246094,0.02795469900326153
10664,2022-07-01,131.28999328613278,131.52999877929688,128.72000122070312,129.94999694824222,202900.0,0.019490561660413963,2.087896978436567,-1.5402343201907582,72.76575311081099,71.7686473517264,-3.1344820178861426,-7.993650189650566,3.692299271180019,17.083410042609074,33.57873446138288,2.80999755859375,3.748882031546202,6.696992492675747,-3.0754970341871797,16.469482019538674,1.810747729244298,11.58323725610721,-3.9999923706054403,72.72723489551169,-5.03724082733855,4.886244763431462,7,-4.5349960327148295,-6.469997406005845,3.255008697509794,8.505008697509794,9.810012817382841,4,0.03221883770767886,4.425301669706749,128.77999877929688,1.4785299046086096,130.16999816894528,-1.4238278092158447,130.57000732421878,0.03221883770767886
10665,2022-07-05,129.80000305175778,130.00999450683594,127.12000274658205,130.00999450683594,199700.0,-0.011348848431484981,26.52485103909302,-0.15671046937988165,66.73666954624801,72.67359673851968,-0.8461716087796844,-6.01501413853606,4.351658284331137,18.329251520770555,31.940208001161118,4.169990539550739,4.500732276591464,4.701002120971651,-5.048350848820974,14.450355090764262,-0.17367436392464697,9.575678605867964,2.989990234375,53.70744393768593,-20.721391744032864,4.874676484896307,7,-3.0450057983398295,-4.980007171630845,4.744998931884794,9.994998931884794,12.789993286132841,1,0.026502329433956806,2.087896978436567,131.28999328613278,4.425301669706749,128.77999877929688,1.4785299046086096,130.16999816894528,0.026502329433956806
10666,2022-07-06,130.16999816894528,132.80999755859378,128.6300048828125,130.36000061035156,144900.0,0.0028505016062285726,-1.556579033326818,0.9048103473332493,76.5536816515132,73.63179917877986,-0.4918966765222308,-5.828520510377373,3.2100964233248135,17.68077039978877,30.395558845092662,4.179992675781278,5.05639800044608,4.527997207641576,-5.072358247388934,14.128352662672086,-0.27218051987367176,9.328174935156838,-3.0499954223632386,53.60278037379956,-24.358878578841427,4.8001777275152575,7,-1.130001068115206,-5.340000152587848,4.375003814697294,9.625003814697294,14.190002441406278,2,0.04494127821929461,26.52485103909302,129.80000305175778,2.087896978436567,131.28999328613278,4.425301669706749,128.77999877929688,0.04494127821929461
10667,2022-07-07,130.53999328613278,130.83999633789062,128.66000366210938,130.14999389648438,106000.0,0.0028423993423376537,3.404001171375287,-2.0526019916474714,72.83142730134836,73.88920010297791,-0.15204995250354614,-5.641911192077387,2.0230759875344404,17.084305176961976,28.59614764045318,2.17999267578125,5.6102352623725835,4.360992813110329,-5.063347876671941,13.785333502892584,-0.3511775317807917,9.07316315800145,-3.4199905395507386,60.10533669259321,-16.33254733163848,4.712170344891128,7,-0.574993133544865,-5.709995269775348,2.4100036621094034,9.255008697509794,15.830001831054716,3,0.04090709262543668,-1.556579033326818,130.16999816894528,26.52485103909302,129.80000305175778,2.087896978436567,131.28999328613278,0.04090709262543668
10668,2022-07-08,129.69999694824222,132.69999694824222,128.94000244140622,130.53999328613278,123800.0,-0.006434781531276523,-2.186455800962057,-2.1538401345905664,68.05708569344468,72.64684829482833,0.93171915910969,-4.213833574695954,2.1422672844955457,17.65775541485931,26.755263516404952,3.7599945068359943,5.960276728357371,3.010496520996128,-5.984576914622579,12.005569956614835,-1.4870401968132398,7.508033238805481,-2.4661943054199327,45.342645940796515,-27.697698097338233,4.4975367178093535,7,0.2650032043457031,-4.86999893188478,1.9599990844726278,10.095005035400362,18.51000976562497,4,0.06268315400236157,3.404001171375287,130.53999328613278,-1.556579033326818,130.16999816894528,26.52485103909302,129.80000305175778,0.06268315400236157
10669,2022-07-11,126.91999816894531,130.60000610351562,126.81999969482422,129.77999877929688,108500.0,-0.021434069735609018,-1.4705943951331406,3.404777475022937,56.956960702851994,70.42144929800084,3.210644907999864,-0.8239571937515535,4.1365648006890865,20.13062117622141,25.004843235831647,3.7800064086914062,6.039023605916341,-0.183502197265625,-8.341928739297344,7.97492434476608,-4.2627154682814705,3.8957110737502347,5.889999389648466,1.6694242034030342,-68.40621430438217,4.079213271015854,7,2.895000457763672,-2.0900001525878764,3.575000762939453,12.450004577636719,24.419998168945312,0,0.09588715997888397,-2.186455800962057,129.69999694824222,3.404001171375287,130.53999328613278,-1.556579033326818,130.16999816894528,0.09588715997888397
10670,2022-07-12,128.36000061035156,128.60000610351562,126.91999816894531,126.91999816894531,137700.0,0.011345748992916294,-1.333340397575552,-0.5034972496838871,57.71878640751209,68.60437925423103,1.4689214944117452,-1.737129819632429,1.8130688346219017,18.392094150562684,22.93578802582933,1.6800079345703125,5.853595069875141,0.8655002593994112,-6.6961938610202765,8.427194379819113,-2.9153468008104255,4.646347319609262,4.339996337890653,25.709540312894326,-41.215563574887476,3.780847060209851,7,1.4549980163574219,-3.5300025939941264,1.5200004577636719,10.44000244140625,22.270004272460938,1,0.09925214578206099,-1.4705943951331406,126.91999816894531,-2.186455800962057,129.69999694824222,3.404001171375287,130.53999328613278,0.09925214578206099
10671,2022-07-13,129.32000732421878,130.16000366210938,126.87999725341795,127.48999786376952,132900.0,0.007479017679202116,-1.150816342355988,1.2708377484847497,58.27269792758704,66.88183607234858,0.34973374809922575,-2.2211105931946804,0.03697824633556479,17.145375539606874,20.937327139489074,3.2800064086914205,5.114299737943725,1.451006698608424,-5.6578048605822175,8.55981825779908,-2.1033990809868897,5.005412478203752,3.2623896789550884,42.51715641433888,-22.170621542229718,3.5544057795953266,7,0.49499130249020595,-4.490009307861342,0.559993743896456,9.479995727539034,18.87998962402341,2,0.10261358074626914,-1.333340397575552,128.36000061035156,-1.4705943951331406,126.91999816894531,-2.186455800962057,129.69999694824222,0.10261358074626914
10672,2022-07-14,128.52000427246094,129.80999755859378,127.36000061035156,128.25999450683594,95400.0,-0.006186228011510586,-1.3786406328701648,0.14208110463055665,49.32614510912303,64.35768971671548,0.9957894121013737,-0.6984714326287929,0.13501009831870192,17.644397786524223,18.697316432699974,2.449996948242216,4.426193091709536,0.16950340270994957,-5.546709943186045,5.88571674860593,-2.6886032702380476,3.0276100756579467,3.947144784545941,28.911655981616647,-30.3180848641181,2.8581066729479927,7,1.2949943542480469,-3.6900062561035014,1.2274932861328125,10.279998779296875,18.94000244140625,3,0.12324926712817419,-1.150816342355988,129.32000732421878,-1.333340397575552,128.36000061035156,-1.4705943951331406,126.91999816894531,0.12324926712817419
10673,2022-07-15,129.97000122070312,130.71000671386722,129.00999450683594,129.94000244140622,147900.0,0.011282266573600541,1.2516572352465172,0.1153755868545694,43.0302873371354,61.053749075195974,-0.2991083662975029,-1.6170572950961457,-1.9620341151515959,15.851693038379068,16.640654733360737,2.1900024414062784,3.864759959450339,1.2295001983642635,-3.7247933504411606,6.183793747169673,-1.2476465760384485,3.7066469727669755,2.3842048490600973,80.97675686595178,25.27997637947528,2.4771467744027076,7,-0.15500259399414062,-5.140003204345689,-0.6425018310546875,8.830001831054688,16.770004272460938,4,0.1261829171535931,-1.3786406328701648,128.52000427246094,-1.150816342355988,129.32000732421878,-1.333340397575552,128.36000061035156,0.1261829171535931
10674,2022-07-18,129.66999816894528,131.49000549316406,129.08000183105472,130.74000549316406,147000.0,-0.002308248433793625,-1.1422254774305844,-35.66836215663043,44.93668563393549,58.63152864049459,-0.2828080542017801,-0.8444818450931564,-2.335254375813406,15.783486202755256,14.690363557853816,2.4100036621093466,3.304402628016163,0.6019973754882528,-3.5961904233465134,4.800185174323019,-1.497096523929116,2.701091274905636,2.5735237733191525,60.520519062694476,8.46989381065017,2.099093899417382,7,0.1450004577637003,-4.840000152587848,-1.9324970245361044,9.130004882812528,15.570007324218778,0,0.14297839752235042,1.2516572352465172,129.97000122070312,-1.3786406328701648,128.52000427246094,-1.150816342355988,129.32000732421878,0.14297839752235042
10675,2022-07-19,131.3800048828125,132.6300048828125,129.38999938964844,130.72000122070312,136700.0,0.013187373625464849,1.050634011608255,-0.6168216302549605,52.40927327850689,55.94881659904944,-1.9502070684697514,-2.0915074863133896,-4.389148071731398,13.722332611810089,13.804897463512075,3.2400054931640625,2.9066269957770885,1.9500038146972543,-1.6674099130502498,5.567417542444744,0.14129695082351645,3.7587106785710063,-4.560005187988281,78.26089840977097,28.71184321748416,1.8087068638737476,7,-1.6200065612792969,-6.550006866455064,-4.375003814697266,7.4199981689453125,15.17999267578125,1,0.1519256409899048,-1.1422254774305844,129.66999816894528,1.2516572352465172,129.97000122070312,-1.3786406328701648,128.52000427246094,0.1519256409899048
10676,2022-07-20,130.53999328613278,132.10000610351562,130.32000732421878,131.82000732421878,94700.0,-0.006393755255443834,-1.0697829153396792,-1.9394044481436103,51.072449615036234,53.53115241168142,-1.1758449510158755,-0.8774893231277474,-3.6922687024462277,14.24665745149315,12.732739689818166,1.7799987792968466,2.241784983426456,0.843992614746071,-2.2081803161031814,3.8961655455953235,-0.682093850678541,2.370079080170683,-3.603793487548799,60.341368078175364,12.2395555116196,1.526086465424623,7,-0.779994964599581,-5.4749946594237855,-4.119993209838839,8.185009002685575,36.72000122070315,2,0.15389928473984282,1.050634011608255,131.3800048828125,-1.1422254774305844,129.66999816894528,1.2516572352465172,129.97000122070312,0.15389928473984282
10677,2022-07-21,129.02999877929688,130.75,128.16000366210938,130.10000610351562,107800.0,-0.011567294197159406,1.185655421066186,0.8359340541442284,50.71963175093995,51.60476864029201,0.10888168877423254,0.9256928377968734,-2.449709420947215,15.292939810937128,10.943277113197858,2.589996337890625,1.7956608046766007,-0.8220016479492074,-3.3297968544177934,1.6857935585193928,-2.0758992511835004,0.4318959552850856,-1.9799228790283223,19.462972698039913,-30.003748656427135,1.2538976032342974,7,0.6950035095214844,-3.9650001525878764,-4.42500114440918,9.695003509521484,43.91999816894531,3,0.14857008719139175,-1.0697829153396792,130.53999328613278,1.050634011608255,131.3800048828125,-1.1422254774305844,129.66999816894528,0.14857008719139175
10678,2022-07-22,129.6300048828125,130.14999389648438,128.52999877929688,129.64999389648438,136500.0,0.0046501287234910205,2.176495227837118,0.018681193314699675,44.63134643456748,50.23525594381595,-0.561102849053583,0.41468017137196966,-3.370497420862094,14.226086645422868,9.393640145097738,1.6199951171875,1.1048179834311043,-0.2649955749511719,-2.7236863296255365,2.1936951797231927,-1.4943409522883542,0.9643498023860104,-2.4683304028930735,32.88592436831361,-13.075106156512383,1.229345377337179,7,0.12499618530273438,-3.7300071716308594,-5.092506408691406,9.09499740600586,42.470001220703125,4,0.1375453302433589,1.185655421066186,129.02999877929688,-1.0697829153396792,130.53999328613278,1.050634011608255,131.3800048828125,0.1375453302433589
10679,2022-07-25,131.30000305175778,133.02999877929688,129.58999633789062,130.21000671386722,144200.0,0.012882805724299562,-1.9527701375245579,-54.52977099236357,54.7953919280691,49.910434334988956,-1.7259623412526253,-1.4036815601931494,-5.211151930675314,12.138122507769737,9.168482853638556,3.44000244140625,0.5778832992318996,1.4535026550292685,-0.8406939193833409,3.747699229441878,0.30640436782294955,2.6006009422355874,-4.028961963780489,64.47643815014355,18.689947048498503,1.1470982872063074,7,-1.3450050354003622,-4.51000213623044,-6.970003128051729,7.424999237060575,37.86000061035159,0,0.11759331365224646,2.176495227837118,129.6300048828125,1.185655421066186,129.02999877929688,-1.0697829153396792,130.53999328613278,0.11759331365224646
10680,2022-07-26,130.97999572753906,132.05000305175778,129.74000549316406,131.39999389648438,152400.0,-0.0024372225192758057,1.6860179377767295,-0.3853207156256325,52.59780680977353,49.27989087745412,-1.1121830802452735,-1.1663123876957115,-5.138349849961614,12.07988564574427,8.933989897028606,2.3099975585937216,0.19748455262993048,1.147995758056652,-1.1117246840222492,3.407716200135553,0.018135537017201386,2.2778559790961026,-3.4785963319089888,57.90543927810503,12.566192444850685,1.129860221039452,7,-0.7849960327148438,-4.1049957275390625,-6.554996490478516,7.745006561279297,37.57000732421875,1,0.10887166155729822,-1.9527701375245579,131.30000305175778,2.176495227837118,129.6300048828125,1.185655421066186,129.02999877929688,0.10887166155729822
10681,2022-07-27,130.8800048828125,131.41000366210938,128.46000671386722,131.10000610351562,155200.0,-0.0007634054663931966,6.023832879200659,0.5238147138964577,51.109696786794686,49.47806328608431,-0.8578472491781497,-1.098212447422327,-5.407234804263624,11.793538233031626,8.52902162365346,2.949996948242159,0.2630429192727206,1.0325050354003906,-1.2526393355339565,3.3176494063347235,-0.11006715006678292,2.175077220867564,-3.1574615118357485,55.852237122446425,11.86936321589097,1.1425721854671698,7,-0.285003662109375,-4.0050048828125,-5.8950042724609375,7.844997406005859,38.529998779296875,2,0.11980434054705924,1.6860179377767295,130.97999572753906,-1.9527701375245579,131.30000305175778,2.176495227837118,129.6300048828125,0.11980434054705924
10682,2022-07-28,133.14999389648438,133.30999755859378,128.05999755859378,130.91000366210938,155000.0,0.017344047440282173,3.1015664115584527,-10.181717297822166,60.29848897132156,51.39675235654944,-2.684286105477952,-3.3028390098825184,-7.86194687353975,9.149841863434744,8.061632629559337,5.25,0.2745142371890381,3.153494262695318,0.43272054027085005,5.874267985119786,1.7931074014830983,4.513881123907538,-5.215152309174812,96.95231119791613,50.94622126737261,1.3603868612122336,7,-2.4649963378905966,-6.134994506835923,-8.05499267578125,5.575008392333984,35.100006103515625,3,0.256177260037052,6.023832879200659,130.8800048828125,1.6860179377767295,130.97999572753906,-1.9527701375245579,131.30000305175778,0.256177260037052
10683,2022-07-29,132.3800048828125,132.99000549316406,130.77000427246094,132.67999267578122,685700.0,-0.005782869312562555,3.826019172720337,-0.13392370572205817,68.52104707966134,54.01723696163009,-1.717053566809227,-2.3708739736653683,-7.187242693476236,9.499690646042382,7.120798238309837,2.3799896240234375,0.19223604784431814,2.203504943847662,-0.6514304532236963,5.058440340919006,0.7760372453119828,3.630972642383341,-4.320007324218722,82.28585379464232,29.404466885734493,1.4274676985356722,7,-1.6950073242187216,-3.090007781982422,-7.062503814697266,6.344997406005859,37.08000183105469,4,0.30646616232824364,3.1015664115584527,133.14999389648438,6.023832879200659,130.8800048828125,1.6860179377767295,130.97999572753906,0.30646616232824364
10684,2022-08-01,135.52000427246094,135.80000305175778,131.71000671386722,132.1199951171875,152900.0,0.023719589619505488,1.065651213957916,-11.333825025433423,71.77616362171567,56.16911366643106,-4.402983341360141,-5.457533590180333,-10.080132171464356,6.089265386132553,6.99811779006588,4.089996337890568,0.4949485248052383,5.1320037841796875,1.4289712272901909,8.835036341069184,3.2804875057349534,6.983520062624422,-7.460006713867159,96.3824472793444,38.40900181783647,1.8515162784447474,8,-3.5900039672851562,-4.210002899169922,-11.187507629394531,3.204998016357422,37.769989013671875,0,0.2699232635612314,3.826019172720337,132.3800048828125,3.1015664115584527,133.14999389648438,6.023832879200659,130.8800048828125,0.2699232635612314
10685,2022-08-02,133.24000549316406,136.66999816894528,132.49000549316406,135.71000671386722,118500.0,-0.016824075467950617,-1.105789113606824,-0.7264689910826165,61.0360342944826,57.27617863081398,-2.046621147218872,-3.0636810553444036,-7.654694749121504,8.076128623421738,6.5794853535906,4.179992675781222,0.7919258303749928,2.6800048828125114,-1.2222387034295537,6.582248469054576,0.7288830896914646,4.631126675933558,-4.56080749511716,60.162689516450676,0.2244558771553855,1.951121793121034,8,-0.8750076293945312,-1.4950065612792969,-8.307506561279297,5.484996795654297,36.93998718261719,1,0.26958868724144724,1.065651213957916,135.52000427246094,3.826019172720337,132.3800048828125,3.1015664115584527,133.14999389648438,0.26958868724144724
10686,2022-08-03,136.02000427246094,136.41000366210938,132.1199951171875,133.30000305175778,137500.0,0.020864595201772973,1.4514334542410714,-1.1012145248773726,68.9969698843609,59.30699397897186,-4.4337935088207985,-5.6738414974772695,-10.188831934511128,5.07350589492026,6.922349771455134,4.290008544921875,1.1657404170090615,5.167503356933594,0.5727911032862778,9.762215610580895,2.87014723010995,7.4648594837572375,-6.5417262573242,92.45071021594492,27.406889682936068,2.2973561268236535,8,-3.6550064086914062,-4.275005340576172,-11.082508087158217,2.704998016357422,36.55999755859375,2,0.23915598998318077,-1.105789113606824,133.24000549316406,1.065651213957916,135.52000427246094,3.826019172720337,132.3800048828125,0.23915598998318077
10687,2022-08-04,135.8800048828125,136.78999328613278,135.3800048828125,136.1300048828125,151400.0,-0.0010292558833332466,-1.2559814453124545,-0.09191172345701079,66.03365711011833,61.685028498477514,-3.5983402712373334,-5.389596931459977,-9.855300088397144,4.989403935768962,7.3192425638271414,1.409988403320284,1.2858480023303684,4.760503387451166,-0.34947461694338244,9.870481391845729,2.2055143852538777,7.315492389648455,-5.682554852294913,84.88388597963166,20.952647620359173,2.5549890021972783,8,-3.4550094604492188,-4.075008392333984,-10.525009155273466,2.8449974060058594,34.61000061035156,3,0.24676183083901337,1.4514334542410714,136.02000427246094,-1.105789113606824,133.24000549316406,1.065651213957916,135.52000427246094,0.24676183083901337
10688,2022-08-05,137.83000183105472,137.8800048828125,133.94000244140622,135.80000305175778,101500.0,0.01435087487613762,2.6995243280417482,-8.119995117187727,70.31874780578784,63.40984581822404,-4.763810430900946,-7.061322575608301,-11.647656870894906,2.776148797337015,8.059053476915512,3.9400024414062784,1.5688367604736868,6.304000091552751,0.43270722125308225,12.175292961852406,3.368353656402917,9.239646526702586,-6.841446609863311,99.1895775267899,33.38824254804295,2.9356464351498275,8,-4.860000610351591,-5.4799995422363565,-12.085004806518612,0.8950004577636435,30.349990844726534,4,0.22070665141710322,-1.2559814453124545,135.8800048828125,1.4514334542410714,136.02000427246094,-1.105789113606824,133.24000549316406,0.22070665141710322
10689,2022-08-08,139.08999633789062,139.77999877929688,138.49000549316406,138.66999816894528,95800.0,0.009141656316455249,-2.307744977209148,0.20689577413972768,69.63831259182109,65.30323534956267,-5.366983451507593,-7.760719415541814,-12.703105588825537,1.251642490696213,8.478827928367021,1.949996948242159,2.0498914243488855,6.955494689941418,0.5921840244265866,13.318805355456263,3.773839357183988,10.137150022698847,-7.136638164072281,90.99213953618084,25.661144344306535,3.18165533275742,8,-5.1699981689453125,-5.789997100830078,-13.302499771118178,-0.3649940490722656,31.510009765625,0,0.2183479126866812,2.6995243280417482,137.83000183105472,-1.2559814453124545,135.8800048828125,1.4514334542410714,136.02000427246094,0.2183479126866812
10690,2022-08-09,141.10000610351562,141.3000030517578,138.6300048828125,139.69999694824222,94400.0,0.0144511454349463,1.966659602424448,3.333369663941578,75.38467971539404,68.0004556749626,-6.471000114702122,-9.241140406569173,-14.407170916558542,-1.002379975466397,9.05620359740435,2.6699981689453125,2.7177284332872773,8.328504180908197,1.0686113654826954,15.5883969963337,4.698557773195432,11.958450588620963,-7.894385432820712,97.8213858891229,30.543164231388417,3.6299464077127537,8,-6.420005798339844,-7.040004730224609,-15.312509536743178,-2.3750038146972656,27.039993286132812,1,0.22813597299919008,-2.307744977209148,139.08999633789062,2.6995243280417482,137.83000183105472,-1.2559814453124545,135.8800048828125,0.22813597299919008
10691,2022-08-10,142.58999633789062,144.10000610351562,141.5500030517578,142.1199951171875,101200.0,0.01055981693779584,-2.1677344756994463,0.33571296225654895,82.62757042698249,70.4814647255916,-6.845078340181431,-10.209446590779152,-15.60337909688431,-2.713430643736899,10.344917634507933,3.0,3.1653740362926044,9.15499496459961,0.8700803954812102,17.439909533718023,5.012537680040396,13.297452249158823,-7.927386838604377,85.1377045142571,11.323267965860495,4.142457284559205,8,-5.154991149902344,-7.129993438720703,-16.80249977111818,-3.8649940490722656,25.419998168945312,2,0.19349180900819696,1.966659602424448,141.10000610351562,-2.307744977209148,139.08999633789062,2.6995243280417482,137.83000183105472,0.19349180900819696
10692,2022-08-11,144.36000061035156,145.22999572753906,143.72000122070312,143.72000122070312,90500.0,0.012413242989828044,-3.718737334000906,1.3616972923836115,83.55357233476522,72.15174530949201,-7.663631533645628,-11.311878518860397,-17.007521220610414,-4.67776533237506,11.783725976051553,2.6399993896484375,3.7890680726728476,10.132999420166016,0.8571991867013082,19.408799653630737,5.495099303433648,14.770899536898384,-7.809911790219445,92.29410421123909,12.752974152337487,4.637900116732358,8,-5.8899993896484375,-8.335002899169922,-17.425003051757812,-5.634998321533203,24.19000244140625,3,0.19548352106808986,-2.1677344756994463,142.58999633789062,1.966659602424448,141.10000610351562,-2.307744977209148,139.08999633789062,0.19548352106808986
10693,2022-08-12,146.3699951171875,146.5,143.2899932861328,144.47999572753906,93500.0,0.01392348641131691,1.9860400417308361,2.9531268626469256,83.80443525614487,73.4882199355397,-8.35954707728186,-12.68035866487196,-18.54563956678973,-6.884350477695193,13.494719754236788,3.2100067138671875,4.581866063424542,11.322994232177734,0.8141058123813139,21.831882651974155,6.06855002227951,16.57743844207596,-8.083924915573988,98.37696664209257,16.23088302859165,5.254444209898214,8,-7.05999755859375,-9.70999526977539,-18.972496032714815,-8.359996795654297,19.870010375976562,4,0.1647879427519654,-3.718737334000906,144.36000061035156,-2.1677344756994463,142.58999633789062,1.966659602424448,141.10000610351562,0.1647879427519654
10694,2022-08-15,148.2100067138672,148.5399932861328,145.6199951171875,146.5,119100.0,0.012570961659228885,1.4641544176823182,0.9047657492552256,86.18234951070552,76.28225495956447,-9.175032437977393,-13.765970937699024,-19.924896441011526,-8.89979460566525,15.196007357383202,2.9199981689453125,5.141447677304598,12.236005401611322,0.5224014028108002,23.94960940041183,6.379203402211061,18.092807401011584,-8.281150552576378,96.67016187269135,10.984489888896974,5.856801999400257,8,-7.880012512207031,-10.530010223388672,-20.812507629394503,-10.765010833740234,17.629989624023438,0,0.13474114470872345,1.9860400417308361,146.3699951171875,-3.718737334000906,144.36000061035156,-2.1677344756994463,142.58999633789062,0.13474114470872345
10695,2022-08-16,151.33999633789062,151.60000610351562,148.52999877929688,148.52999877929688,117300.0,0.02111861198458853,-1.185060492191403,1.6432669742207786,88.11478671778708,78.40645682994517,-10.58014892286667,-16.15206125682687,-22.509575418486975,-12.164367331661794,16.82665880293395,3.3899993896484375,5.798151485198986,14.367995452880848,1.0158467944644372,27.720144111297273,7.691921123672643,21.044069782089053,-9.68891275163142,97.41283893859591,7.624889763408035,6.676074329208212,8,-8.569992065429688,-12.099994659423828,-24.017498016357422,-13.914997100830078,13.360000610351562,1,0.12726318376950374,1.4641544176823182,148.2100067138672,1.9860400417308361,146.3699951171875,-3.718737334000906,144.36000061035156,0.12726318376950374
10696,2022-08-17,150.6300048828125,151.5800018310547,150.13999938964844,151.0,89000.0,-0.004691366937084829,-1.133327305197007,-0.13167097460848412,84.57284994459025,80.46636714488649,-8.470554718263259,-14.608806815980358,-21.23935223600779,-11.60515181887132,18.545432678836374,1.44000244140625,6.182562388175086,12.65350341796875,-1.6501164675330813,26.957123303470567,5.501693475217849,19.80531336071965,-6.989136793102006,88.32731980058942,-0.5314846579596093,7.15180994275091,8,-7.8600006103515625,-11.390003204345703,-23.307506561279297,-13.295001983642578,8.699996948242188,2,0.11624506366084497,-1.185060492191403,151.33999633789062,1.4641544176823182,148.2100067138672,1.9860400417308361,146.3699951171875,0.11624506366084497
10697,2022-08-18,148.1999969482422,150.1199951171875,146.72999572753906,150.1199951171875,98900.0,-0.016132296725747453,2.5312527318821574,5.189252721873969,79.36154341535361,81.47112221261602,-4.59207967541451,-11.245559563451195,-18.281595472364785,-9.353716100285908,20.429196636807813,3.9000091552734375,6.9667120490580885,9.264995574951172,-5.08348559751613,23.61347674741846,2.0907549887175207,16.439236161184823,-2.9673012557706784,59.0853921649636,-29.340591713813346,7.174240586233646,8,-3.1549911499023438,-8.719993591308594,-20.877498626708984,-10.864994049072266,13.8800048828125,3,0.13367070152850435,-1.133327305197007,150.6300048828125,-1.185060492191403,151.33999633789062,1.4641544176823182,148.2100067138672,0.13367070152850435
10698,2022-08-19,147.4600067138672,149.57000732421875,146.72999572753906,148.1999969482422,131900.0,-0.004993186569588359,-1.5818143986683313,0.3854119479611218,74.32765511872518,81.9921602711609,-2.6176972754098813,-9.593146357158332,-17.001580199693194,-8.746840167260387,22.414761539817675,2.8400115966796875,7.391393547109658,7.633505249023443,-6.494646117352431,21.761656615399318,0.5694295658354918,14.697580932211395,-0.9538489391868552,30.76936816481503,-54.31001624454089,7.064075683187941,8,-2.345001220703125,-7.6300048828125,-20.137508392333984,-10.390010833740234,7.55999755859375,4,0.14302180508382767,2.5312527318821574,148.1999969482422,-1.133327305197007,150.6300048828125,-1.185060492191403,151.33999633789062,0.14302180508382767
10699,2022-08-22,146.74000549316406,147.5,145.2100067138672,147.22999572753906,103400.0,-0.0048826881047159265,3.446594174987408,0.6621577037281425,79.37339311136137,82.43535064849061,-0.7805019959269828,-8.070909650375313,-15.71138408759137,-8.203652898259747,23.55964700296214,2.2899932861328125,7.986627007116624,6.141503906249994,-7.709567258028386,19.992575070528375,-0.7840316758891959,13.067039488389184,4.8600006103515625,23.943645155513103,-61.63188188470665,6.925535582139187,8,-0.16500091552734375,-6.910003662109375,-19.41750717163086,-10.510005950927734,9.42999267578125,0,0.13288809642922095,-1.5818143986683313,147.4600067138672,2.5312527318821574,148.1999969482422,-1.133327305197007,150.6300048828125,0.13288809642922095
10700,2022-08-23,145.24000549316406,145.91000366210938,143.7899932861328,145.7899932861328,102600.0,-0.010222161263786278,4.367056823888438,1.122446437468859,71.24426037000836,81.17053841993793,1.5293416288566561,-5.742215549537889,-13.7081152430612,-6.85889020208441,24.583708606745574,2.95001220703125,8.33418915256243,3.9285034179687557,-9.291563693168769,17.14857052910628,-2.6815301375999923,10.538536973537504,6.232200622558594,18.61374347241864,-63.361921868422364,6.610033555568758,8,2.2049942016601562,-5.410003662109375,-17.91750717163086,-11.15500259399414,6.8199920654296875,1,0.14183413705321102,3.446594174987408,146.74000549316406,-1.5818143986683313,147.4600067138672,2.5312527318821574,148.1999969482422,0.14183413705321102
10701,2022-08-24,146.55999755859375,147.88999938964844,144.44000244140625,145.64999389648438,146400.0,0.009088350423477554,-1.0720785945361402,-1.6545888358672733,73.33917098265911,80.03560493637059,0.9294589409300045,-6.142184033866329,-14.540710675208345,-8.303270752394155,26.27504026052765,3.4499969482421875,8.709651533515512,4.464495849609364,-7.988327048775716,16.917318747994443,-1.7619155995831761,10.690907298801903,4.604920043945299,43.75992845486124,-36.284410208480466,6.226411449192545,8,0.8850021362304688,-6.7299957275390625,-19.264999389648438,-12.954998016357422,3.720001220703125,2,0.12377183195841823,4.367056823888438,145.24000549316406,3.446594174987408,146.74000549316406,-1.5818143986683313,147.4600067138672,0.12377183195841823
10702,2022-08-25,167.25999450683594,167.2899932861328,151.1999969482422,151.60000610351562,307800.0,0.14123906449961865,1.047075153485889,17.208709212247225,85.34711842191108,80.20701417701127,-18.082090036777487,-25.461125261429004,-34.40794658760589,-29.09972205596611,28.38624354772266,20.729995727539062,9.344873114919437,23.458992767333996,7.356356357983373,39.56162917668463,15.407674562658684,31.510310972009307,-23.470001220703125,99.8723456200133,21.33063665436542,8.051318204675317,8,-11.720001220703125,-19.584999084472656,-39.847496032714844,-34.08999252319336,-12.30999755859375,3,-0.04741117383844673,-1.0720785945361402,146.55999755859375,4.367056823888438,145.24000549316406,3.446594174987408,146.74000549316406,-0.04741117383844673
10703,2022-08-26,172.9499969482422,174.25,168.3300018310547,168.3300018310547,326300.0,0.034018908455564434,-1.5627724786640949,0.2950190637566465,86.75641947705996,80.27079972882844,-21.90920074246938,-29.46665684735771,-39.28764028094585,-34.81191772687134,30.783658130996262,6.9900054931640625,9.93835471325491,27.12049560546876,7.28655706040243,46.95443415053509,17.20352633293561,37.03746487800191,-28.690003662109376,95.73209860401649,17.99011078951554,9.916969272533164,8,-13.930000305175781,-21.794998168945312,-45.554996490478516,-43.39500045776367,-14.039993286132812,4,-0.0628505077131658,1.047075153485889,167.25999450683594,-1.0720785945361402,146.55999755859375,4.367056823888438,145.24000549316406,-0.0628505077131658
10704,2022-08-29,172.10000610351562,175.1199951171875,169.7100067138672,172.3300018310547,220200.0,-0.00491466238638294,-1.1596783772671204,-0.049782677623061274,84.52118628515811,79.87151079186965,-19.34876581230384,-27.126458590506473,-37.651137017611774,-34.003818240799774,32.55299824914442,5.4099884033203125,10.424782159493702,24.44150466918944,2.0313181914742415,46.851691146904656,13.236411430331827,35.646597908047056,-26.640412548828124,90.36071229757023,14.53244579245873,11.205093238857605,8,-12.645011901855469,-20.510009765625,-44.27250671386719,-42.54500961303711,-14.330001831054688,0,-0.099244632337673,-1.5627724786640949,172.9499969482422,1.047075153485889,167.25999450683594,-1.0720785945361402,146.55999755859375,-0.099244632337673
10705,2022-08-30,169.16000366210938,173.1999969482422,168.25,171.83999633789062,185900.0,-0.017083104806154825,-1.1999986436631944,11.65235852186028,78.66237467046265,79.2147913169666,-15.215208563760058,-22.511624873000073,-33.97545163185973,-31.153086908313014,34.05779633754445,4.9499969482421875,10.773071055951988,19.70550231933595,-3.5796293033678808,42.99063394203978,8.062936507984034,31.348068130687864,-21.920786013671886,80.57368683864473,5.678328544280802,11.642565811351915,8,-9.705009460449219,-17.57000732421875,-40.78750419616699,-40.500003814697266,-11.680007934570312,1,-0.07679123440497848,-1.1596783772671204,172.10000610351562,-1.5627724786640949,172.9499969482422,1.047075153485889,167.25999450683594,-0.07679123440497848
10706,2022-08-31,168.5500030517578,170.47000122070312,167.4199981689453,168.9499969482422,207600.0,-0.0036060569705946843,-1.2932322200933883,0.1492518618050969,76.7647902970384,78.92626319270934,-13.182183539219068,-20.384738515756453,-32.65650516274184,-30.654374789651513,35.71332133185252,3.0500030517578125,10.922733154584648,17.46900177001953,-6.402054774931003,41.34005831497008,5.533473497544264,29.404530042494798,-19.637938755195336,72.53347588479613,-0.15440492209523882,11.935528272475272,8,-9.095008850097656,-16.960006713867188,-40.0150032043457,-39.8900032043457,-11.040008544921875,2,-0.09783450130285887,-1.1999986436631944,169.16000366210938,-1.1596783772671204,172.10000610351562,-1.5627724786640949,172.9499969482422,-0.09783450130285887
10707,2022-09-01,169.41000366210938,169.9199981689453,165.1300048828125,168.22999572753906,181200.0,0.005102347047051037,3.3545453914925196,-2.950064850843061,76.15806089936817,79.12964161278079,-11.976615200969917,-19.609339524376082,-32.80519394852192,-31.614288273455514,37.138055497818854,4.7899932861328125,10.724984159539531,16.652502441406256,-7.432211485855078,40.73721636866759,4.610145477775603,28.694859405036908,-18.925463516309406,42.84287250421565,-25.496878558840194,12.04235696363066,9,-9.955009460449219,-17.82000732421875,-40.67500305175781,-41.185001373291016,-9.30999755859375,3,-0.11292134153404287,-1.2932322200933883,168.5500030517578,-1.1999986436631944,169.16000366210938,-1.1596783772671204,172.10000610351562,-0.11292134153404287
10708,2022-09-02,168.25,170.94000244140625,167.10000610351562,169.7100067138672,115500.0,-0.006847315017022404,-1.04255422762413,-1.2372855055409722,73.1088642857168,78.43358285437584,-8.445558696406493,-16.921045788983605,-31.024892570833913,-30.557805570131677,39.27005031010813,3.839996337890625,10.798768613856879,13.971498870849615,-9.985775947895576,37.928773689594806,1.9928614614770197,25.95013628022221,-16.287332555916777,31.231212883990324,-32.14005139629192,11.978637409372594,9,-8.795005798339844,-15.305000305175781,-39.40000152587888,-40.02499771118164,-6.25,4,-0.07904905231356796,3.3545453914925196,169.41000366210938,-1.2932322200933883,168.5500030517578,-1.1999986436631944,169.16000366210938,-0.07904905231356796
10709,2022-09-06,169.4600067138672,170.25999450683594,166.74000549316406,168.3000030517578,106600.0,0.007191718953148296,1.550735855106757,-0.7945194026107041,71.86295364441783,78.50232655153246,-6.809948300838926,-16.589711736253378,-31.70058471407387,-31.892173014538173,40.95404885447573,3.519989013671875,11.279623506425992,13.663005065917957,-10.089835814731941,37.415845946567856,1.786584625593008,25.539425506242907,-16.10789960939772,53.655589695107544,-5.1861775068273985,11.876420440324955,9,-9.680007934570312,-16.045005798339844,-39.47250938415527,-41.23500442504883,-7.0900115966796875,1,-0.0622565952659937,-1.04255422762413,168.25,3.3545453914925196,169.41000366210938,-1.2932322200933883,168.5500030517578,-0.0622565952659937
10710,2022-09-07,173.2899932861328,173.30999755859375,165.77999877929688,169.33999633789062,115700.0,0.022601123690102032,2.7744302819621476,3.4051590329115258,75.4263884698846,78.73423960566862,-6.976236513546155,-18.85095349271387,-34.90849760704421,-35.81497329033621,42.446507277824395,7.529998779296875,12.285501001688203,15.883492279052746,-8.038007417428588,39.80499197553408,3.9227424308120646,27.844242127293427,-18.631812900900258,99.75544877295349,42.799232634905586,11.96074984824067,9,-10.129997253417969,-19.669998168945312,-41.669992446899414,-46.964992523193374,-8.389999389648438,2,-0.0895607918227892,1.550735855106757,169.4600067138672,-1.04255422762413,168.25,3.3545453914925196,169.41000366210938,-0.0895607918227892
10711,2022-09-08,170.17999267578125,173.16000366210938,168.22000122070312,171.61000061035156,99000.0,-0.017946798608367343,1.1810097716578134,-0.3620276049090846,74.29267007707311,77.5059675673533,-0.1825917297893227,-14.301230932709387,-31.177169538133285,-32.797652618658105,43.387705318461414,5.0699920654296875,13.339113524127981,11.393991851806646,-12.108321967603217,34.89630567121651,-0.35716505789827124,23.145148761511564,-14.294103406631393,61.73584736720365,4.840390443471186,11.751156909704925,9,-0.05499267578125,-16.55999755859375,-38.1249942779541,-43.41999435424806,-5.17999267578125,3,-0.07462685095090826,2.7744302819621476,173.2899932861328,1.550735855106757,169.4600067138672,-1.04255422762413,168.25,-0.07462685095090826
10712,2022-09-09,172.5800018310547,173.2100067138672,170.0399932861328,170.52999877929688,97800.0,0.014102769177137153,-1.0924084099206848,-1.4335606133358942,76.78038207492229,76.39751896711576,-1.9540905735553906,-15.261113418352835,-32.90225702895731,-35.255770933260806,44.15101959515132,3.170013427734375,15.025525318811901,12.383000946044916,-10.859657855521476,35.62565974761131,0.76167154526172,24.004330346828112,-15.540066211022577,90.3055000547128,28.861651019268933,11.621329400783193,9,-2.4550018310546875,-18.050003051757812,-40.52500343322754,-45.8200035095215,-5.3699951171875,4,-0.08732186327690139,1.1810097716578134,170.17999267578125,2.7744302819621476,173.2899932861328,1.550735855106757,169.4600067138672,-0.08732186327690139
10713,2022-09-12,170.49000549316406,172.58999633789062,169.91000366210938,172.3800048828125,116000.0,-0.012110304297809682,1.3203577585922173,-0.9219495493081452,74.60120717375045,75.29529906584825,-0.279090043708635,-11.880578776845766,-30.102898853355214,-33.26920003693985,44.691984942312104,2.67999267578125,16.69718901882095,9.087004089355474,-13.631973621716469,31.805981800427418,-2.272484766180497,20.446492944891446,-12.365266303302633,62.549900098483036,-3.4872122860682566,11.359488855535973,9,-1.2700042724609375,-15.960006713867188,-38.375009536743164,-43.670009613037124,-1.8100128173828125,0,-0.06094198518906746,-1.0924084099206848,172.5800018310547,1.1810097716578134,170.17999267578125,2.7744302819621476,173.2899932861328,-0.06094198518906746
10714,2022-09-13,168.17999267578125,170.00999450683594,167.05999755859375,169.7100067138672,116700.0,-0.013549256513311736,1.7699636796068514,0.809531498510451,73.36999422043851,74.70725679362334,1.5828455053394919,-8.429963534142644,-27.176658249468943,-31.11892912016586,44.57566444566054,3.4300079345703125,15.70270447596397,5.778491973876953,-16.24376585275445,27.800749800508356,-5.232636939438748,16.789620887192655,-9.035538130280258,31.872434071078004,-38.50430627320844,11.011128913315705,9,1.040008544921875,-11.374992370605469,-35.51999092102051,-40.81499099731445,0.0800018310546875,1,-0.0367463012541277,1.3203577585922173,170.49000549316406,-1.0924084099206848,172.5800018310547,1.1810097716578134,170.17999267578125,-0.0367463012541277
10715,2022-09-14,170.60000610351562,170.64999389648438,167.02000427246094,168.2899932861328,120200.0,0.01438942521777653,2.0124540176394983,-1.5097984462107688,73.95376388357592,74.39492052546085,-0.683276255804401,-9.837454146581507,-28.89158365357906,-33.69230151428917,43.99721053535276,3.6299896240234375,14.011690214651537,7.2355049133300895,-14.431668667599013,28.90267849425919,-3.5980818771344616,18.06909170379464,-10.497019123713443,57.83522486368163,-15.251205102930143,10.833586790464558,9,-1.3800048828125,-13.725006103515625,-36.990007400512695,-42.28500747680664,-1.290008544921875,2,-0.048241563258411446,1.7699636796068514,168.17999267578125,1.3203577585922173,170.49000549316406,-1.0924084099206848,172.5800018310547,-0.048241563258411446
10716,2022-09-15,168.13999938964844,170.74000549316406,167.3300018310547,170.74000549316406,131900.0,-0.014419734031981934,1.6230735824031362,-1.1255375225412678,51.37758919025311,71.64153478000362,1.9137013880167046,-6.322542263620903,-25.752464894790307,-31.365908599287707,43.391762610163134,3.410003662109375,12.417921912970456,3.899998474121105,-17.002146687273893,24.802143635516103,-6.55107410657638,14.35107105481859,-7.135991921603136,18.093613496751036,-49.47284638794889,10.451072580697495,9,1.404998779296875,-9.805000305175781,-33.76999855041504,-39.064998626708984,3.899993896484375,3,-0.01926968897897796,2.0124540176394983,170.60000610351562,1.7699636796068514,168.17999267578125,1.3203577585922173,170.49000549316406,-0.01926968897897796
10717,2022-09-16,168.00999450683594,170.8300018310547,167.35000610351562,168.39999389648438,284700.0,-0.0007731942624267241,-3.0702271003435504,0.1499994131248753,40.636854032930714,68.03353364080517,2.0386123142945394,-4.882663525420384,-24.942784689321684,-31.388395515954358,44.189242703038,3.4799957275390625,11.25062634872478,2.779493713378912,-16.754998145611296,22.31398557236912,-6.987752216116206,12.54673964287403,-6.159027779842091,17.773638144287535,-44.320341864390485,9.767245929495108,9,1.535003662109375,-8.805000305175781,-31.562490463256836,-37.53499221801758,6.4300079345703125,4,-0.017915568152187866,1.6230735824031362,168.13999938964844,2.0124540176394983,170.60000610351562,1.7699636796068514,168.17999267578125,-0.017915568152187866
10718,2022-09-19,168.5500030517578,168.6199951171875,166.1699981689453,167.14999389648438,109900.0,0.003214145363833687,2.181828090165965,-3.5897726828123164,43.191415763403214,64.84780720958132,1.7272759970473714,-3.9649346820339133,-24.755749796658165,-32.018469066226885,44.887981154638474,2.4499969482421875,10.24889113590649,2.2650024414062386,-15.419793324157268,19.949798206969746,-6.577395441375529,11.107400324188006,-5.902894621352345,51.073026018506994,-7.137840565148622,8.842397882781757,9,0.9949951171875,-9.345008850097656,-31.30250358581543,-37.510005950927734,7.459991455078125,0,-0.007950141285248957,-3.0702271003435504,168.00999450683594,1.6230735824031362,168.13999938964844,2.0124540176394983,170.60000610351562,-0.007950141285248957
10719,2022-09-20,166.24000549316406,168.07000732421875,164.75999450683594,168.07000732421875,116100.0,-0.013705117275402245,2.6174967272848555,-1.3071356170504953,44.26102076546914,61.38498857575738,3.9476163065029084,-0.12558014849037136,-21.64093973191936,-29.821665374343752,46.05162350300497,3.790008544921875,9.156522567785629,-1.0199951171875057,-16.130498236476654,14.090508002101643,-8.57524667683208,6.535256442457069,-2.8445238615516644,24.382359151743067,-29.719192915743456,7.555251559644572,9,2.7449951171875,-6.785011291503906,-28.255006790161133,-34.565006256103516,8.839996337890625,1,0.014677497004278672,2.181828090165965,168.5500030517578,-3.0702271003435504,168.00999450683594,1.6230735824031362,168.13999938964844,0.014677497004278672
10720,2022-09-21,165.83999633789062,168.75999450683594,165.83999633789062,167.49000549316406,102200.0,-0.002406214762125325,-2.5393720811948026,0.901643444980864,44.629408210697825,58.08907059060458,3.553385079719419,1.9993670272032205,-20.470595406486666,-29.587025138327306,47.844152077554405,2.9199981689453125,8.285761155326014,-2.4500038146972543,-13.504633161654795,8.604625532260286,-7.977318488176024,3.077310858781516,-1.7410438971437259,17.792430443132798,-32.574027317750904,5.527314673478769,9,3.1450042724609375,-6.385002136230469,-26.83500099182129,-33.14500045776367,12.260009765625,2,0.014592367476990775,2.6174967272848555,166.24000549316406,2.181828090165965,168.5500030517578,-3.0702271003435504,168.00999450683594,0.014592367476990775
10721,2022-09-22,164.6999969482422,165.97000122070312,164.08999633789062,165.25,122500.0,-0.006874091985179187,-1.1242941749497841,0.3333333333333333,40.76833308709574,54.0877318141794,4.284903018021595,4.814913108296082,-18.58857371742903,-28.583818248496698,49.07195935726635,1.8800048828125,7.3757529719758566,-4.497003173828119,-9.192243179415243,0.19823683175900442,-6.844623176621667,-2.1493831710345717,10.419998168945312,9.05044678331858,-40.521659077881665,2.3476200027935565,9,3.6399993896484375,-5.245002746582031,-23.69499397277832,-30.474994659423828,16.449996948242216,3,0.02799028959181027,-2.5393720811948026,165.83999633789062,2.6174967272848555,166.24000549316406,2.181828090165965,168.5500030517578,0.02799028959181027
10722,2022-09-23,159.3300018310547,163.32000732421875,156.38999938964844,163.32000732421875,229200.0,-0.032604706840857145,2.4736834054204957,7.25451518934665,34.99329733592849,49.686852943310285,8.468257603502934,10.07700525073048,-12.497866785611222,-23.3137736844796,47.072500501835904,8.30999755859375,5.685533611568218,-9.470498657226557,-15.880630426992525,-3.0603668874605887,-12.675564542109527,-6.265432772343587,15.569393310546872,23.76720777618789,-26.96308718436735,3.205065884882978,9,4.279998779296875,0.12499237060546875,-18.32499885559082,-25.104999542236328,20.949996948242188,4,0.07977148879063689,-1.1242941749497841,164.6999969482422,-2.5393720811948026,165.83999633789062,2.6174967272848555,166.24000549316406,0.07977148879063689
10723,2022-09-26,162.0800018310547,163.0399932861328,159.50999450683594,159.85000610351562,149400.0,0.01725977511075394,-1.4261002249476957,-0.5588954028658949,38.195784752750335,45.778607446900494,4.916908502456806,6.820593445827569,-14.527085101565888,-26.12272130918103,44.471835582011934,3.709991455078125,4.234070331300444,-6.176998901367199,-12.939362873584855,0.5853650708504574,-9.558180887476027,-2.7958169152583707,12.079017480468735,45.998421078600686,-4.181660504932758,3.381181986108821,9,1.529998779296875,-2.6250076293945312,-19.81749725341797,-27.854999542236328,17.819992065429688,0,0.07625864061400423,2.4736834054204957,159.3300018310547,-1.1242941749497841,164.6999969482422,-2.5393720811948026,165.83999633789062,0.07625864061400423
10724,2022-09-27,155.02000427246094,162.50999450683594,153.08999633789062,162.50999450683594,255000.0,-0.043558720871392786,1.51535659571694,-3.358746450443053,23.51411734517815,40.1742022759674,11.07891492212326,13.212819621979179,-6.803811215754308,-19.167953974172065,42.11767449097155,9.419998168945312,2.120909662404273,-12.382996368408214,-21.12585514104603,-3.6401375957703976,-16.754425754727123,-8.011566982089306,18.428254242187478,12.3165804728375,-30.28749489953276,4.371429386318902,9,6.939994812011719,4.434989929199219,-12.547500610351562,-20.795001983642578,21.419998168945312,1,0.13540181690024533,-1.4261002249476957,162.0800018310547,2.4736834054204957,159.3300018310547,-1.1242941749497841,164.6999969482422,0.13540181690024533
10725,2022-09-28,156.1699981689453,157.55999755859375,153.39999389648438,155.91000366210938,288800.0,0.007418358049217755,1.736850558904577,-0.03471226245966296,28.46606929347635,37.62847784299222,8.56775713576144,11.636350954837724,-7.318617495958648,-20.25740877165356,40.040834462308,4.160003662109375,0.13583936608392833,-10.58350219726563,-20.612247991692442,-0.5547564028388194,-15.597875094479036,-5.569129300052225,16.05676461509765,23.91304862907888,-15.59884859645144,5.014372897213407,9,5.790000915527344,3.2849960327148438,-12.96749496459961,-21.944995880126953,39.720001220703125,2,0.12108602089917708,1.51535659571694,155.02000427246094,-1.4261002249476957,162.0800018310547,2.4736834054204957,159.3300018310547,0.12108602089917708
10726,2022-09-29,152.05999755859375,156.49000549316406,151.49000549316406,156.49000549316406,180700.0,-0.026317478763784985,1.257332300008611,-17.038852045307824,20.03507200456336,35.339390950951405,11.350571201976038,15.228386727654424,-2.5810114152707797,-16.00237565657943,38.20141392342303,5.0,-1.8567921750944265,-13.869002532958973,-25.80576894949445,-1.9322361164234962,-19.83738574122671,-7.900619324691235,19.01855923868007,4.818190847049689,-27.10090815752852,5.968383208267737,9,8.06500244140625,7.720001220703125,-8.422496795654297,-17.83499526977539,48.82000732421875,3,0.17124825044724723,1.736850558904577,156.1699981689453,1.51535659571694,155.02000427246094,-1.4261002249476957,162.0800018310547,0.17124825044724723
10727,2022-09-30,150.27999877929688,153.32000732421875,150.14999389648438,152.27999877929688,163300.0,-0.01170589772376518,-1.8053094955169062,0.4514664600017222,20.21811993763376,32.7868025258659,11.567534123553713,16.339463092722838,-0.1324719579632756,-14.137636574730948,36.96945730921604,3.170013427734375,-4.295125116650553,-14.692501068115234,-28.390648204946757,-0.9943539312837117,-21.54157463653098,-7.843427499699487,19.23147391364816,1.0085716754719392,-25.91911032599773,6.849073568415759,9,9.174995422363281,12.354995727539062,-6.642498016357422,-16.054996490478516,58.32000732421872,4,0.2054165249397133,1.257332300008611,152.05999755859375,1.736850558904577,156.1699981689453,1.51535659571694,155.02000427246094,0.2054165249397133
10728,2022-10-03,154.9499969482422,154.97000122070312,149.75999450683594,152.3800048828125,163400.0,0.03107531412615816,2.992341375863057,-1.2849960327148438,31.771855814839412,31.39911753135149,5.32553501538888,11.195998009877485,-4.085222751044199,-18.722022677045345,35.42167210829209,5.2100067138671875,-5.1368546838751,-9.357502746582043,-23.663559021870554,4.948553528706469,-16.510530884226313,-2.2044746089377725,12.62532786505679,40.70590150122549,13.808695500033636,7.153028137644258,10,4.30999755859375,7.489997863769531,-3.3425025939941406,-12.645000457763672,53.80999755859378,0,0.16347210280691815,-1.8053094955169062,150.27999877929688,1.257332300008611,152.05999755859375,1.736850558904577,156.1699981689453,0.16347210280691815
10729,2022-10-04,158.91000366210938,158.94000244140625,155.42999267578125,155.42999267578125,175000.0,0.025556675003936657,-1.0172406233283349,1.3540940585535572,34.54930325085067,30.27910586914625,0.24185665232943165,6.751225114275769,-7.321015647116752,-22.504500718330036,33.559313294546364,3.9900054931640625,-5.593096332972181,-4.8699958801269645,-19.154105017965293,9.414113257711364,-12.012050449046143,2.272058688792214,6.527481514414035,99.67321619424854,73.52149896051023,7.142054568919168,10,-1.0450057983398438,3.5299911499023438,-3.8225059509277344,-13.125003814697266,44.42999267578125,1,0.13208728054028662,2.992341375863057,154.9499969482422,-1.8053094955169062,150.27999877929688,1.257332300008611,152.05999755859375,0.13208728054028662
10730,2022-10-05,157.77000427246094,158.47000122070312,156.5500030517578,157.49000549316406,146400.0,-0.007173867996834393,1.2857220708446866,0.08045916532933449,35.79842187970176,29.72689351276914,0.1304638961580622,7.029284724173067,-5.444801241232653,-21.22612890672565,31.29829269467076,2.3600006103515625,-6.283030851732491,-5.233995819091803,-19.020384873651665,8.55239323546806,-12.12719034637172,1.6591987081881143,5.786182023699979,87.25493292288667,57.6019150129391,6.893194527279931,10,-1.2300033569335938,3.7649917602539062,-2.247509002685547,-10.715007781982422,50.7099914550781,2,0.11833680461022977,-1.0172406233283349,158.91000366210938,2.992341375863057,154.9499969482422,-1.8053094955169062,150.27999877929688,0.11833680461022977
10731,2022-10-06,157.47999572753906,158.02999877929688,156.6999969482422,156.89999389648438,155800.0,-0.0018381728913503537,-1.7143012845465162,2.071444141689373,35.64222126609205,29.798996171676205,-0.7949902221425305,6.660547159663992,-4.403544948947825,-20.85519196289448,28.915083732052217,1.3300018310546875,-6.9301214142621745,-4.889004516601574,-18.45181546223324,8.673806429030094,-11.670409989417408,1.89240095621426,4.420647553902853,84.09580117715306,50.75321980515999,6.781405472815834,10,-1.0800018310546875,4.055000305175781,-1.9575004577636719,-9.644996643066406,46.980010986328125,3,0.2439040176795768,1.2857220708446866,157.77000427246094,-1.0172406233283349,158.91000366210938,2.992341375863057,154.9499969482422,0.2439040176795768
10732,2022-10-07,157.50999450683594,158.0,155.52000427246094,156.9199981689453,123100.0,0.00019049263468851052,2.1592154880845937,1.0172318539370182,34.734503004917755,29.414409310805915,-1.2407890771957568,5.737835310963192,-3.739638018018695,-20.721354749843783,26.487986084054597,2.4799957275390625,-7.640136427921789,-4.105505371093756,-16.934353379904934,8.723342637717423,-10.519929375499345,2.3089186333118334,2.933770921653263,84.42258498290452,51.120076344228714,6.414424004405592,10,-1.375,4.025001525878906,-1.9874992370605469,-9.589996337890625,42.48001098632815,4,0.2753476724557584,-1.7143012845465162,157.47999572753906,1.2857220708446866,157.77000427246094,-1.0172406233283349,158.91000366210938,0.2753476724557584
10733,2022-10-10,160.10000610351562,160.72999572753906,157.52000427246094,158.4600067138672,101000.0,0.016443474617525267,1.2138035179660411,2.7796772358144106,41.57519702629628,31.421195942041265,-4.627869399172027,2.455410575050223,-5.566518065804303,-23.080190435526447,23.73881099981718,3.220001220703125,-8.1528335402582,-0.9959938049316293,-13.13461540323442,11.142627793371162,-7.065304604083025,5.073316994219766,-10.340011596679688,88.11341016465087,51.464991320851084,6.069310799151396,10,-4.855010986328125,1.4349899291992188,-4.577510833740234,-12.180007934570312,41.56999206542969,0,0.302935653660384,2.1592154880845937,157.50999450683594,-1.7143012845465162,157.47999572753906,1.2857220708446866,157.77000427246094,0.302935653660384
10734,2022-10-11,162.0,162.57000732421875,159.7899932861328,159.7899932861328,113500.0,0.011867544185200751,-1.5158421652224945,1.3475655709487435,44.93938311703981,33.251564144659426,-6.072182219373502,0.0724002052770345,-6.766795251502003,-24.583126786661353,21.856101448162363,2.7800140380859375,-7.989180205219014,1.2129997253418026,-10.47251794327127,12.898517393954876,-4.62975910896472,7.055758559648325,-12.020605468750006,91.91479322726495,50.69675006991076,5.842758834306535,10,-5.834999084472656,-0.46500396728515625,-5.8000030517578125,-14.080001831054688,46.720001220703125,1,0.2886419414002219,1.2138035179660411,160.10000610351562,2.1592154880845937,157.50999450683594,-1.7143012845465162,157.47999572753906,0.2886419414002219
10735,2022-10-12,162.3699951171875,163.5,162.1199951171875,162.30999755859375,134000.0,0.0022839204764659726,-5.272714662227771,0.027148134083612385,46.86574933301806,36.23275051448773,-6.1130749637841575,-0.9968913914765949,-6.3448452187610656,-24.589640014530232,19.85914420511136,1.5,-8.13293297907967,1.9944953918457031,-8.780162207833172,12.769152991524578,-3.39283340799372,7.381824191685126,-11.886976074218751,85.83953022790676,38.87732042296338,5.387328799839433,10,-5.739997863769531,-0.8349990844726562,-5.772495269775391,-12.174999237060547,45.02000427246094,2,0.25232495197855864,-1.5158421652224945,162.0,1.2138035179660411,160.10000610351562,2.1592154880845937,157.50999450683594,0.25232495197855864
10736,2022-10-13,164.89999389648438,165.11000061035156,160.47000122070312,160.47000122070312,147600.0,0.015581689076672678,-1.094811314255797,73.83621566632758,58.11242611177363,40.44322897828104,-7.409353329964631,-3.9864566433620894,-8.126793229148205,-26.70550135828165,17.59920912495544,4.6399993896484375,-6.990635867266207,4.686494445800776,-5.686564089522534,15.059552981124085,-0.5000348218608792,9.87302371346243,-13.635955996093742,97.8101481328263,45.93465168467512,5.1865292676616574,10,-7.464996337890625,-3.4149932861328125,-6.509998321533203,-13.929996490478516,40.07000732421875,3,0.2642814035421488,-5.272714662227771,162.3699951171875,-1.5158421652224945,162.0,1.2138035179660411,160.10000610351562,0.2642814035421488
10737,2022-10-14,165.0,166.39999389648438,163.0399932861328,166.39999389648438,223400.0,0.0006064651741490845,3.8000217983651225,-0.31602623276063985,54.60858181439865,42.98064297823207,-5.813046826877553,-4.557174862630859,-7.457650008441476,-26.414207189668844,15.308199739331963,3.3600006103515625,-6.128132899456318,4.937000274658203,-5.0395393642657496,14.913539913582156,-0.051269544803773215,9.92527009412018,-12.628285082812482,84.23428454581851,30.309378952835452,4.988269819461975,10,-4.0850067138671875,-3.5149993896484375,-3.12750244140625,-14.03000259399414,44.05999755859372,4,0.2391515558416193,-1.094811314255797,164.89999389648438,-5.272714662227771,162.3699951171875,-1.5158421652224945,162.0,0.2391515558416193
10738,2022-10-17,167.2100067138672,167.8699951171875,166.0800018310547,166.0800018310547,151100.0,0.013393980084043466,-2.1681160203089553,-0.807149863760218,72.71709779495568,47.22150903868818,-6.818077114151151,-7.244128227926751,-8.919832581865336,-28.247066300036437,13.414752193750545,2.8699951171875,-4.406385770166651,7.214006805419928,-2.5380195315496508,16.966033142389506,2.337993636935124,12.090019973904731,-13.435463898749987,91.83182854261601,31.29527002906248,4.876013168484796,10,-5.515007019042969,-6.035011291503906,-4.88250732421875,-16.240009307861328,37.959991455078125,0,0.19604089147242632,3.8000217983651225,165.0,-1.094811314255797,164.89999389648438,-5.272714662227771,162.3699951171875,0.19604089147242632
10739,2022-10-18,168.67999267578125,170.1199951171875,167.02999877929688,168.13999938964844,153800.0,0.008791255923035424,-1.2391322375731844,0.4778680998163552,73.03865614794108,51.359312846270335,-7.5504585000764735,-8.982480296177755,-9.65011412773697,-29.31315742662045,12.057959956971528,3.089996337890625,-2.3864451815938423,8.561993408203136,-1.572481695531934,18.696468511938207,3.4947558563356154,13.629230960070657,-13.213995584415613,85.07768546951245,19.08609969480277,5.067237551867529,10,-5.859992980957031,-8.384994506835938,-6.80499267578125,-17.70999526977539,34.90000915527344,1,0.19557746576722912,-2.1681160203089553,167.2100067138672,3.8000217983651225,165.0,-1.094811314255797,164.89999389648438,0.19557746576722912
10740,2022-10-19,168.25999450683594,169.99000549316406,166.6300048828125,167.63999938964844,191700.0,-0.002489910998233147,-1.5454703087611408,1.1481533809940943,84.52683783476154,56.79093690945583,-6.130677927979349,-8.824313235776003,-8.544839391740481,-28.451041485875464,10.466780161777079,3.3600006103515625,-1.0191125242206454,8.020995330810536,-2.45322412942528,18.49521479104635,2.783885600692628,13.258105060928443,-10.74243769185523,80.72537008516466,6.706773585968762,5.237109730117911,10,-5.439994812011719,-7.964996337890625,-5.247493743896484,-17.289997100830078,37.06001281738281,2,0.24046123876595882,-1.2391322375731844,168.67999267578125,-2.1681160203089553,167.2100067138672,3.8000217983651225,165.0,0.24046123876595882
10741,2022-10-20,169.30999755859375,169.94000244140625,168.0500030517578,168.49000549316406,139600.0,0.006240360668234413,-1.2235326852824226,1.3225782634376846,91.86095376448175,63.13832032718516,-5.952043053194473,-10.025237566352956,-8.931270018543557,-29.066056127198124,9.373398410425816,1.8899993896484375,0.07842841975602255,8.840498352050787,-2.232835700452654,19.913832404554228,3.3038313257990524,14.377165378302522,-10.028099381304088,88.55935947585643,5.086321710007567,5.536667026251723,10,-5.489997863769531,-9.014999389648438,-6.2624969482421875,-18.34000015258789,35.18000793457034,3,0.22491289575428763,-1.5454703087611408,168.25999450683594,-1.2391322375731844,168.67999267578125,-2.1681160203089553,167.2100067138672,0.22491289575428763
10742,2022-10-21,172.0399932861328,172.27000427246094,169.67999267578125,169.7899932861328,163200.0,0.016124244090159445,-1.097174345478582,2.743928990118908,91.10146540094856,68.64123903547986,-7.156824996639813,-12.389422444412247,-11.009350364411574,-31.318258947718732,10.449109661876596,2.9600067138671875,1.339201126271405,10.934994506835949,-1.2645709579858249,23.134559971657723,4.835211774425062,17.034777239246836,-11.240761537257441,96.28415354427759,7.095618092559533,6.099782732410893,10,-6.0099945068359375,-11.024993896484375,-8.099994659423828,-21.069995880126953,31.389999389648438,4,0.19140902824729777,-1.2235326852824226,169.30999755859375,-1.5454703087611408,168.25999450683594,-1.2391322375731844,168.67999267578125,0.19140902824729777
10743,2022-10-24,174.44000244140625,174.8800048828125,172.60000610351562,172.77000427246094,239600.0,0.013950297889641305,-1.268661701853075,0.7422214084201388,90.37958894131202,73.69015079373233,-8.16771214286726,-14.56260583234183,-12.78091278331857,-33.184465126098985,11.760596948269383,2.8400115966796875,2.8064218519547524,12.717003631591808,-0.8645074015651346,26.29851466474875,5.926248115013351,19.507759148170265,-11.805447088757177,94.66663707386364,6.523262822711786,6.79075551657847,10,-6.7649993896484375,-12.120002746582031,-10.065006256103516,-23.47000503540039,32.69999694824219,0,0.19846362435597986,-1.097174345478582,172.0399932861328,-1.2235326852824226,169.30999755859375,-1.5454703087611408,168.25999450683594,0.19846362435597986
10744,2022-10-25,176.00999450683594,176.58999633789062,172.9600067138672,174.44000244140625,332300.0,0.009000183693284702,1.6593372197660314,0.9401160400201014,96.38857283004693,79.19268673784664,-8.427651091634374,-15.261940212508705,-13.750575605769257,-34.227022439958745,11.983484047444165,3.6299896240234375,4.477726887025085,13.237496185302746,-1.368428892229673,27.843421262835164,5.934533646536551,20.54045872406894,-11.171258238757446,94.17668344726367,5.676339942224999,7.3029625387662085,10,-7.4799957275390625,-12.834999084472656,-11.634998321533203,-25.039997100830078,28.32000732421875,1,0.16567243095378226,-1.268661701853075,174.44000244140625,-1.097174345478582,172.0399932861328,-1.2235326852824226,169.30999755859375,0.16567243095378226
10745,2022-10-26,175.0800018310547,179.24000549316406,174.50999450683594,175.77000427246094,275600.0,-0.005283749246098202,-4.1693626388286695,-0.43949422204080046,93.34979479547196,83.10794992492423,-6.152102817631345,-13.536650482685502,-12.319587153179441,-32.7504877231396,12.372305048312793,4.730010986328125,5.761012320499162,11.362003326416016,-3.8787605545415715,26.602767207373603,3.741621385937208,18.982385266894823,-7.891013549013763,62.82392533967502,-25.149881714389828,7.620381940478794,10,-3.94000244140625,-10.580001831054688,-10.860004425048828,-24.110004425048828,28.410003662109403,2,0.16278272619337408,1.6593372197660314,176.00999450683594,-1.268661701853075,174.44000244140625,-1.097174345478582,172.0399932861328,0.16278272619337408
10746,2022-10-27,178.10000610351562,179.75,175.00999450683594,176.47000122070312,183000.0,0.01724928170480111,-1.0835105134310339,-2.3623175586023883,94.20355846332353,87.50739177480477,-7.937486794751237,-15.289686531939708,-14.770284839195142,-35.19493228541802,12.4696815483921,4.7400054931640625,6.947368605317195,13.080007171630854,-2.4143942058576613,28.57440854911937,5.33280648288661,20.827207860375097,-8.500814379250073,83.61476964851776,-4.609619550919646,7.747200688744255,10,-5.185005187988281,-13.345008850097656,-13.880008697509766,-27.130008697509766,25.669998168945284,3,0.15283548729853647,-4.1693626388286695,175.0800018310547,1.6593372197660314,176.00999450683594,-1.268661701853075,174.44000244140625,0.15283548729853647
10747,2022-10-28,181.1499938964844,181.52999877929688,177.86000061035156,178.4600067138672,185100.0,0.017125141428664836,1.1275370523531727,1.6502939414363988,94.31582071831404,89.90724987740015,-9.4493855904432,-16.768101524604077,-17.125448648484195,-37.65360563270875,12.4384041721236,3.6699981689453125,8.205952198796155,14.586495208740274,-0.8756797240967558,30.048670141577304,6.855407742321773,22.317582675158775,-9.520640517071968,95.74462268213198,7.196122192777537,7.7310874664185105,10,-7.069992065429716,-15.504997253417997,-17.252498626709013,-30.14999771118167,21.82000732421872,4,0.12884356822014031,-1.0835105134310339,178.10000610351562,-4.1693626388286695,175.0800018310547,1.6593372197660314,176.00999450683594,0.12884356822014031
10748,2022-10-31,180.27999877929688,182.3999938964844,179.3699951171875,181.1000061035156,1200100.0,-0.0048026229450753855,-1.2954408840801066,-0.30483688900736605,90.22892242722506,91.81727946398726,-7.297892976941483,-14.654490596276162,-15.532557454732512,-36.18640200902527,12.887137353964073,3.0299987792969034,8.87367737565907,12.449999999999989,-3.1557550607388123,28.05575506073879,4.647122469630574,20.252877530369403,-6.670516319907563,77.54239411371992,-10.143231994585818,7.802877530369405,10,-5.7649993896484375,-14.200004577636719,-18.747501373291016,-29.28000259399414,21.839996337890625,0,0.12841132712023784,1.1275370523531727,181.1499938964844,-1.0835105134310339,178.10000610351562,-4.1693626388286695,175.0800018310547,0.12841132712023784
10749,2022-11-01,179.89999389648438,181.1300048828125,179.3000030517578,181.1199951171875,257400.0,-0.0021078593598046202,1.9515664607584968,1.4877930777819646,88.56140308478864,92.26556449176805,-5.765233352405147,-13.30341333688591,-14.395956291639976,-35.191763298811566,14.303260895555486,1.8300018310546875,9.785666429520631,11.020495605468739,-4.879868786656601,26.92085999759408,3.070313409406083,18.970677801531394,-4.532409149676056,68.31431947536039,-18.794970233833126,7.950182196062669,11,-4.674995422363281,-13.819999694824219,-18.367496490478516,-28.659996032714844,22.590011596679716,1,0.15141748981291325,-1.2954408840801066,180.27999877929688,1.1275370523531727,181.1499938964844,-1.0835105134310339,178.10000610351562,0.15141748981291325
10750,2022-11-02,176.44000244140625,181.63999938964844,176.44000244140625,178.88999938964844,183800.0,-0.019232860324992718,-3.2449007554667015,2.0081922105210497,74.38719704884619,90.32403596780854,-1.1430914535231693,-8.825483371780678,-10.155617701330272,-31.16135542077734,15.439861982243414,5.1999969482421875,9.955394715295114,6.627004241943354,-8.709326658994826,21.963335142881533,-1.0411612085257218,14.29516969241243,5.959991455078153,19.35058258020149,-63.66199347615921,7.6681654504690835,11,-0.4000091552734375,-10.360008239746094,-15.732505798339844,-24.850006103515625,24.199996948242188,2,0.15807072661376997,1.9515664607584968,179.89999389648438,-1.2954408840801066,180.27999877929688,1.1275370523531727,181.1499938964844,0.15807072661376997
10751,2022-11-03,195.88999938964844,201.47999572753903,175.14999389648438,175.14999389648438,460000.0,0.11023575537923325,-1.5390544703310776,-8.465318909088644,85.91028278629051,89.74723789951321,-18.35660306746371,-26.614917270197907,-28.625721583043628,-49.942641818944196,17.445110470947924,26.33000183105466,10.549176899361271,24.156501007080067,5.968274114106492,42.34472790005364,15.062387560593265,33.25061445356687,-19.449996948242188,78.76947987410495,-3.9196641499203793,9.094113446486793,11,-8.849998474121094,-20.270004272460938,-35.18250274658203,-44.30000305175781,5.720001220703153,3,0.03879731546886345,-3.2449007554667015,176.44000244140625,1.9515664607584968,179.89999389648438,-1.2954408840801066,180.27999877929688,0.03879731546886345
10752,2022-11-04,200.8800048828125,201.8999938964844,195.55999755859372,198.47999572753903,288600.0,0.02547350813574889,1.85586245055484,0.11571882929657433,86.76569725458201,89.34569437876542,-21.03778193218085,-29.71253213248869,-33.22497130592495,-54.18118778571801,19.311918506351766,6.339996337890682,11.194148010298647,26.978005981445307,5.829319438484134,48.12669252440648,16.40366270996472,37.55234925292589,-25.730010986328125,96.18695695823588,14.048946977963624,10.574343271480588,11,-13.450004577636719,-25.050010681152344,-40.92750549316406,-49.290008544921875,-2.1699981689453125,4,0.014386695138395522,-1.5390544703310776,195.88999938964844,-3.2449007554667015,176.44000244140625,1.9515664607584968,179.89999389648438,0.014386695138395522
10753,2022-11-07,208.6000061035156,209.63999938964844,200.91000366210938,202.1499938964844,245600.0,0.03843090916493508,1.0468926088776471,2.6874948342837697,88.35514054863633,88.45309079194202,-26.152860234062814,-35.42920812663314,-40.63988697992957,-61.149581312334305,22.12751061913029,8.759994506835938,11.924908275761197,32.27300720214842,7.056629168282768,57.48938523601407,19.66481818521561,44.88119621908123,-33.45001220703122,96.9846531733984,14.589832150334061,12.608189016932824,11,-16.52500915527341,-28.90000915527341,-47.55501174926755,-57.01000976562497,-11.420013427734347,0,-0.026989476117362354,1.85586245055484,200.8800048828125,-1.5390544703310776,195.88999938964844,-3.2449007554667015,176.44000244140625,-0.026989476117362354
10754,2022-11-08,208.75999450683597,214.0,206.63999938964844,207.5800018310547,263600.0,0.0007669626013384612,-3.8104617532661815,0.18294425466279926,89.10778758621011,87.9817566575796,-23.667618648867546,-33.630701587495366,-40.459238616464376,-60.56457009142778,24.861773422320866,7.3600006103515625,12.7397902483508,30.094995880126987,1.9686881816562902,58.221303578597684,16.031842030891653,44.15814972936232,-31.540600280761737,86.51221449180197,3.744857268964495,14.063153849235343,11,-14.254997253417997,-24.04499816894534,-47.90999984741214,-57.16999816894534,-13.360000610351562,1,-0.03180685746488188,1.0468926088776471,208.6000061035156,1.85586245055484,200.8800048828125,-1.5390544703310776,195.88999938964844,-0.03180685746488188
10755,2022-11-09,203.33999633789062,207.3500061035156,201.9499969482422,207.3500061035156,231800.0,-0.025962820040062118,1.6932648401826724,-3.3983344540422054,80.30277913955041,86.4372256216048,-15.441179050399654,-26.33412163464942,-34.65978177404031,-54.439812377966774,27.14786394731123,6.809997558593778,13.493685364849938,22.62649765014649,-6.454423750691859,51.70741905098484,8.086036949727315,37.166958350565665,-23.178153649902328,72.56112744562805,-9.082236609722514,14.540460700419175,11,-8.764999389648438,-18.579994201660156,-43.1875,-51.75,-6.8699951171875,2,-0.0041801458642406475,-3.8104617532661815,208.75999450683597,1.0468926088776471,208.6000061035156,1.85586245055484,200.8800048828125,-0.0041801458642406475
10756,2022-11-10,208.47999572753903,210.8500061035156,204.8300018310547,207.07000732421875,309700.0,0.02527785719592157,-1.044144277176311,-0.3516171993911674,81.11340757405435,84.97029082779817,-17.677571397180827,-29.557229271446346,-39.33310648084094,-58.85525306916546,30.049725609054402,7.510009765624972,14.234299559191527,25.587496948242148,-4.996384414766311,56.171378311250606,10.295556266737918,40.87943762974638,-25.611100454589803,70.06505671568665,-9.324560616861504,15.291940681504236,11,-13.904998779296847,-23.719993591308565,-49.44249725341794,-56.88999938964841,-10.5,3,-0.03760550891480552,1.6932648401826724,203.33999633789062,-3.8104617532661815,208.75999450683597,1.0468926088776471,208.6000061035156,-0.03760550891480552
10757,2022-11-11,204.4600067138672,209.42999267578125,199.7700042724609,208.8999938964844,171000.0,-0.019282372870563225,2.512732801216278,-3.1489529787350006,74.94186670074413,83.27172908041139,-11.17891410872565,-23.64153334501725,-34.91125821868786,-54.137742905635776,32.43448689401987,9.659988403320341,15.1490788919279,19.59450759887696,-11.219661478876901,50.40867667663082,4.187423060000015,35.0015921377539,-19.100623062753897,32.95856535170836,-42.6604199784351,15.407084538876937,11,-9.885009765625,-19.70000457763672,-45.49251174926758,-52.87001037597656,-6.450012207031222,4,-0.013939186197445719,-1.044144277176311,208.47999572753903,1.6932648401826724,203.33999633789062,-3.8104617532661815,208.75999450683597,-0.013939186197445719
10758,2022-11-14,199.9900054931641,208.0200042724609,199.9499969482422,205.13999938964844,187900.0,-0.021862472238684205,-2.086038383213606,1.1599118836754405,69.00763133501437,81.09908777488091,-4.044330598161906,-17.486355064421076,-30.045657980526556,-49.03479805672134,34.618690953646116,8.070007324218722,15.697004024513376,13.485506439209018,-16.85812097130224,43.82913384972028,-1.6863072660466116,28.65732014446465,-12.33937253413987,1.5460385576744544,-68.76261540943915,15.171813705255632,11,-5.415008544921903,-14.230003356933622,-41.1550102233887,-48.400009155273466,1.879989624023409,0,-0.006400313736381502,2.512732801216278,204.4600067138672,-1.044144277176311,208.47999572753903,1.6932648401826724,203.33999633789062,-0.006400313736381502
10759,2022-11-15,201.6699981689453,203.8000030517578,200.00999450683597,202.5,184400.0,0.008400383167341152,1.209912406745865,0.1611655950934796,70.8287753755534,80.7037075889595,-2.583140764886963,-17.46345680957586,-31.341381683382792,-50.121537280642855,36.44470103990181,3.8099975585937216,16.157548395092533,13.515998840332031,-16.33047500126682,43.36247268193088,-1.4072380804674083,28.43923576113147,-11.911415846643024,17.147956520721497,-51.87234170226286,14.923236920799429,11,-7.095001220703125,-14.775001525878906,-43.28000259399414,-50.08000183105469,0.6399993896484091,1,-0.022264122248876306,-2.086038383213606,199.9900054931641,2.512732801216278,204.4600067138672,-1.044144277176311,208.47999572753903,-0.022264122248876306
10760,2022-11-16,208.72000122070312,209.44000244140625,202.1300048828125,202.6000061035156,139100.0,0.03495811531595194,-1.0708215542357202,-7.373471826454671,72.56116673824616,79.22047247251014,-5.110070236607527,-22.479411617990536,-38.04074212193723,-56.51530148178617,38.64603833003365,7.7700042724609375,17.176156966224625,18.54300155639649,-11.110063972550535,48.196067085343515,3.7164687919229777,33.36953432087,-17.022105484185033,80.776132393385,13.040054679663982,14.826532764473518,11,-3.94000244140625,-21.485000610351562,-49.87000274658203,-55.775001525878906,-7.8800048828125,2,-0.06381758933651016,1.209912406745865,201.6699981689453,-2.086038383213606,199.9900054931641,2.512732801216278,204.4600067138672,-0.06381758933651016
10761,2022-11-17,207.38999938964844,209.02999877929688,205.77999877929688,207.83999633789062,118200.0,-0.0063721819819669845,1.296818301908156,-0.0735289717762039,69.83672349764646,77.33947538840619,-2.2096068679339282,-19.13114012143194,-36.268062969765055,-54.51895547408088,40.96633862268788,3.25,18.428307213763304,15.308999633789057,-13.582983075665481,44.200982343243595,0.8630082790618019,29.75499098851631,-13.90793531205179,78.80037807720292,14.003784860873779,14.445991354727266,11,-0.5049972534179688,-20.154998779296875,-48.30750274658203,-53.974998474121094,-5.100006103515625,3,-0.05265441053610598,-1.0708215542357202,208.72000122070312,1.209912406745865,201.6699981689453,-2.086038383213606,199.9900054931641,-0.05265441053610598
10762,2022-11-18,204.97000122070312,210.69000244140625,203.83999633789062,209.9199981689453,251100.0,-0.011668827696935224,1.1109400017398297,11.000067817300193,68.23756292083416,75.10418898531705,0.951645116580778,-14.880549345549468,-33.50175232824043,-51.4335334364186,42.754710501787194,6.850006103515625,20.486720766585307,11.242501068115246,-16.573858395181304,39.058860531411796,-2.665678663533015,25.150680799763506,-9.846502269314215,46.74117043660857,-15.763914515074859,13.908179731648271,11,1.9150009155273438,-16.45000457763672,-45.51000213623047,-51.350006103515625,-4.4199981689453125,4,-0.03410257818966178,1.296818301908156,207.38999938964844,-1.0708215542357202,208.72000122070312,1.209912406745865,201.6699981689453,-0.03410257818966178
10763,2022-11-21,209.05999755859372,209.6999969482422,205.16000366210938,205.16000366210938,102400.0,0.019954121644789602,-1.3282053288469815,-0.7878780405853156,70.4201811052498,73.02778826521035,-3.426581164956019,-17.121759833437096,-37.12339272874951,-54.80537293489502,44.13074809194584,4.7299957275390625,20.151919398157304,13.601497650146456,-13.459690370452222,40.662685670745134,0.0709036398471028,27.13209166044581,-12.426378523315918,84.73779333499986,22.01877219929669,13.530594010299343,11,-3.7499923706054688,-19.019996643066378,-47.860000610351534,-55.44000244140622,-7.970001220703097,0,-0.05285565474409204,1.1109400017398297,204.97000122070312,1.296818301908156,207.38999938964844,-1.0708215542357202,208.72000122070312,-0.05285565474409204
10764,2022-11-22,205.1699981689453,209.8600006103516,203.2700042724609,209.1699981689453,152600.0,-0.01860709573842867,1.4498105416014293,-1.0256426307758595,69.998612836804,71.88288089823854,-0.1110548334973771,-11.526104512494385,-32.72611303870528,-50.25262344802158,45.11857205905096,6.589996337890682,19.203592898497277,8.253498077392578,-17.506593686859816,34.01358984164497,-4.626547804733605,21.13354395951876,-7.147068656489722,35.51395038753057,-31.340459753093953,12.880045882126197,11,0.14000701904294033,-14.854995727539062,-43.73500061035156,-50.63999938964844,-7.8699951171875,1,-0.016084237857430073,-1.3282053288469815,209.05999755859372,1.1109400017398297,204.97000122070312,1.296818301908156,207.38999938964844,-0.016084237857430073
10765,2022-11-23,203.5800018310547,207.82000732421875,202.83999633789062,204.9900054931641,592800.0,-0.0077496532245486804,-2.4463569165786696,0.35250091552735086,57.12433445971928,69.21742832997909,1.694792033980434,-8.107141280984024,-30.71486947783569,-47.978603498492475,45.68351294832822,4.980010986328125,17.1963683456689,5.238501739501942,-18.510063450351623,28.987066929355507,-6.6357808554248265,17.11278433442871,-4.278906679595536,9.426814239452005,-53.61040485824376,11.874282594926779,11,1.6500015258789062,-13.264999389648438,-42.02250289916992,-49.05000305175781,-1.8000030517578125,2,-0.0062383547550751706,1.4498105416014293,205.1699981689453,-1.3282053288469815,209.05999755859372,1.1109400017398297,204.97000122070312,-0.0062383547550751706
10766,2022-11-25,205.32000732421875,207.1499938964844,201.9499969482422,204.5,74300.0,0.00854703545296176,1.3214373297002557,-0.5815639677077129,54.37697654381009,66.93244053476418,-0.6041271002409303,-8.119631350819418,-31.92541802462003,-49.02343075721822,46.12279426088687,5.199996948242216,15.076129851368876,5.617507171630848,-16.29575829760779,27.530772640869486,-5.339125562988471,16.574139906250167,-4.842999784876326,38.55844688670269,-19.44757803434512,10.956632734619316,11,-7.62939453125e-06,-14.295005798339844,-43.762508392333984,-48.51500701904297,-3.8600006103515625,4,-0.0218196514052027,-2.4463569165786696,203.5800018310547,1.4498105416014293,205.1699981689453,-1.3282053288469815,209.05999755859372,-0.0218196514052027
10767,2022-11-28,204.4900054931641,206.52999877929688,203.30999755859372,204.58999633789062,118800.0,-0.004042479064127469,-1.617880026547702,-0.1219389653888749,45.31142676211632,64.29952891555328,0.2576748223401353,-5.745999892083859,-30.5604965985369,-47.50192729220632,46.30703755305042,3.2200012207031534,13.665108139748611,3.6205047607422216,-16.54927528493326,23.790284806417702,-6.464385262095533,13.705394783579976,-2.931158556969052,32.111344740446626,-20.09813861330199,10.084890022837747,11,0.8599929809570028,-12.650009155273466,-42.432506561279325,-47.61500549316409,-4.470001220703182,0,-0.010758531702933616,1.3214373297002557,205.32000732421875,-2.4463569165786696,203.5800018310547,1.4498105416014293,205.1699981689453,-0.010758531702933616
10768,2022-11-29,203.42999267578125,204.57000732421875,202.32000732421875,203.55999755859372,99700.0,-0.005183690101755456,1.0929994890137966,1.3001678620480024,44.04202734165119,61.323223578453046,2.0751944096890043,-3.017427686911219,-28.984261497270836,-45.73614415607011,46.280467980072046,2.25,11.616606913488425,1.4029922485351562,-16.2976027228853,19.103587219955614,-7.4473052371750725,10.253289734245385,10.57000732421875,18.710430370956164,-27.955419160300107,8.850297485710229,11,2.8900070190429688,-10.129989624023438,-39.907493591308594,-45.094993591308594,-1.8899993896484375,1,-0.014157153456783811,-1.617880026547702,204.4900054931641,1.3214373297002557,205.32000732421875,-2.4463569165786696,203.5800018310547,-0.014157153456783811
10769,2022-11-30,207.13999938964844,207.6000061035156,201.6300048828125,203.88999938964844,177400.0,0.01823726514005264,1.8633007179292278,-24.999061032869314,54.41655354993814,59.307155446418825,-0.8686412437366755,-4.829665190269225,-32.04982242084981,-48.6672532695049,46.41716868886472,5.970001220703097,10.277989688330251,3.7509986877441293,-10.668761084979764,18.170758460468022,-3.4588811986178314,10.96087857410609,6.626400756835949,89.01441572911838,43.739458342738416,7.209879886361947,11,-0.9799957275390625,-13.659996032714844,-42.14249801635742,-47.93500518798828,-8.830001831054716,2,-0.029207314229914738,1.0929994890137966,203.42999267578125,-1.617880026547702,204.4900054931641,1.3214373297002557,205.32000732421875,-0.029207314229914738
10770,2022-12-01,204.3300018310547,207.3500061035156,201.52999877929688,207.3500061035156,137300.0,-0.013565692608253355,2.8543040334682908,-0.9292320838341259,44.9004747511869,56.53646114125666,1.4004161669870996,0.18647436596901912,-28.60184894936708,-45.10978332006425,47.57209045760187,5.820007324218722,9.560101371223965,-0.45349884033203125,-7.311599914360471,6.404602233696409,-3.8825493773462654,2.975551696682203,8.950942504882818,46.128495439965626,3.8245242469067335,3.4290505370142226,12,1.779998779296875,-10.075004577636719,-38.47750473022461,-44.39000701904297,-6.020004272460966,3,-0.034405122675569944,1.8633007179292278,207.13999938964844,1.0929994890137966,203.42999267578125,-1.617880026547702,204.4900054931641,-0.034405122675569944
10771,2022-12-02,203.4900054931641,205.3699951171875,200.6999969482422,203.52999877929688,123300.0,-0.004110978957388434,1.5107611785408113,0.013242791242872903,48.70701017306581,54.36639972483794,1.8204615079323787,1.7128567031039381,-27.083732637751524,-43.53493921168538,46.39702094324949,4.6699981689453125,8.528262420353826,-1.6734954833983977,-7.162242329382536,3.815251362585741,-4.417868906390481,1.0708779395936858,9.085882109374978,40.43485279710982,-2.925205418692684,2.7443734229920698,12,1.789993286132784,-8.985008239746122,-35.67000579833987,-41.97500610351565,-6.440002441406278,4,-0.008403394111287987,2.8543040334682908,204.3300018310547,1.8633007179292278,207.13999938964844,1.0929994890137966,203.42999267578125,-0.008403394111287987
10772,2022-12-05,203.7700042724609,203.77999877929688,198.8600006103516,202.0,130100.0,0.0013759829561075243,4.497225276832948,-44.25753529190407,55.672265828929355,52.727742471913444,1.5112683139926446,1.7502045470218661,-26.49525898928735,-43.05822795384276,44.95362581898876,4.919998168945284,6.666538476584151,-1.5379966735840185,-6.69400520053054,3.6180118533625034,-4.116000937057265,1.0400075898892283,7.855812077734413,56.17849629442083,7.218220430129271,2.5780042634732547,12,0.5899963378906818,-9.195007324218722,-34.93500518798825,-42.0000076293945,-7.910003662109318,0,-0.011336298327328964,1.5107611785408113,203.4900054931641,2.8543040334682908,204.3300018310547,1.8633007179292278,207.13999938964844,-0.011336298327328964
10773,2022-12-06,202.97000122070312,203.97000122070312,200.00999450683597,202.6199951171875,145400.0,-0.003926009888521653,2.370209726641103,0.19774308399210655,52.0037027472861,50.728308017522565,1.5159798408217569,2.2206493233653646,-24.90682787803337,-41.52163689083147,42.92850920824145,3.960006713867159,5.064145781695402,-2.056499481201172,-7.068487440129502,2.955488477727158,-4.562493460665337,0.44949449826299315,7.379233555507824,47.02514905243676,-5.713004040577694,2.505993979464167,12,0.37000274658203125,-8.395004272460938,-33.10750198364258,-40.31000518798828,-4.5099945068359375,1,-0.014534152488054009,4.497225276832948,203.7700042724609,1.5107611785408113,203.4900054931641,2.8543040334682908,204.3300018310547,-0.014534152488054009
10774,2022-12-07,202.1199951171875,207.0399932861328,200.8999938964844,203.8999938964844,159400.0,-0.004187841052389563,-1.9099514756185128,-5.085622111779661,37.42377880355828,48.539357389060235,2.109702609134672,2.6853781393369616,-23.03441553731659,-39.927717339771704,40.717363761849654,6.139999389648409,3.6448312388923796,-2.5745056152343864,-7.422173091343666,2.273161860874893,-4.998339353289026,-0.15067187717974662,7.080316242437505,38.39802588420933,-10.347642571989851,2.423833738054637,12,1.1100082397460938,-7.5449981689453125,-31.822498321533203,-39.025001525878906,-4.809997558593778,2,-0.002869591554850448,2.370209726641103,202.97000122070312,4.497225276832948,203.7700042724609,1.5107611785408113,203.4900054931641,-0.002869591554850448
10775,2022-12-08,202.4900054931641,204.6100006103516,200.58999633789062,203.1000061035156,124300.0,0.0018306470656803686,1.2148847180478592,0.34269720712530766,40.30856760698041,46.9762008405236,1.7531821549504798,2.3699311534261653,-22.39371373389193,-39.57141425118786,39.47461334214737,4.020004272460966,1.5601551987324171,-2.1619956970214673,-7.074137960695225,2.7501465666522904,-4.618066828858332,0.29407543481539733,5.6762747915335865,44.37662754344484,-0.5438867776406653,2.456071131836873,12,0.7399978637695028,-7.915008544921903,-31.837509155273466,-39.3950119018555,-9.620010375976591,3,-0.020643033340781325,-1.9099514756185128,202.1199951171875,2.370209726641103,202.97000122070312,4.497225276832948,203.7700042724609,-0.020643033340781325
10776,2022-12-09,200.63999938964844,202.97000122070312,200.0399932861328,202.97000122070312,100100.0,-0.009136283536611889,1.5150262935579146,3.8196713110041833,41.238374530766656,46.52363948148476,3.2067382881672017,3.7971508819387054,-19.401156112474098,-36.98506611051613,37.870228923171254,2.9300079345703125,-0.3567365867610022,-3.6200019836425668,-8.49707534740682,1.2570713801216868,-6.058538665524708,-1.1814653017604257,6.595652927614623,21.760395758873337,-21.98261068717907,2.43853668188213,12,2.5900039672851562,-6.06500244140625,-29.580005645751953,-37.545005798339844,-8.639999389648438,4,-0.011612848076867244,1.2148847180478592,202.4900054931641,-1.9099514756185128,202.1199951171875,2.370209726641103,202.97000122070312,-0.011612848076867244
10777,2022-12-12,201.6100006103516,202.25999450683597,199.77999877929688,201.63999938964844,101600.0,0.004834535604335777,2.905538868196434,0.012875002455799563,32.74668268636155,45.26860118645257,1.995046602230957,2.743339182648384,-19.13639391891502,-37.18149898763127,37.229871472413166,2.479995727539091,-0.8878568536507032,-2.507500457763655,-7.524506001997082,2.5095050864697726,-5.0160032298803685,0.001002314353058864,4.788086536220334,25.20665586360437,-12.799278559736162,2.5085027721167186,12,1.6200027465820028,3.169998168945284,-20.28000259399417,-28.975006103515653,-9.020004272460966,0,-0.02261791352010767,1.5150262935579146,200.63999938964844,1.2148847180478592,202.4900054931641,-1.9099514756185128,202.1199951171875,-0.02261791352010767
10778,2022-12-13,198.7100067138672,203.42999267578125,198.0800018310547,203.38999938964844,115100.0,-0.014384176815162908,1.247905112998878,156.0061037641356,34.320436963536,43.035699343519006,4.643404026892199,5.842046756174142,-15.16042767634761,-33.52652703867352,36.37545717343782,5.3499908447265625,-1.4532140302832204,-5.343494415283203,-10.60871281177046,-0.07827601879594681,-7.976103613526817,-2.710885217039589,6.934271779082707,7.031311201256127,-29.997291327846217,2.6326091982436246,12,4.004997253417969,7.329994201660156,-17.08000946044922,-25.540008544921875,-7.910003662109375,1,-0.014342539415337363,2.905538868196434,201.6100006103516,1.5150262935579146,200.63999938964844,1.2148847180478592,202.4900054931641,-0.014342539415337363
10779,2022-12-14,197.17999267578125,200.3800048828125,196.5399932861328,198.1000061035156,89300.0,-0.007699733211166793,-2.4909002635594395,0.19658437341053425,34.42066156407374,41.87127565606199,5.154013065683785,7.3977184674925525,-12.67769835404107,-31.269432327933146,35.31920150920944,3.8400115966796875,-1.4996522568656019,-6.649008178710943,-12.670688609562234,-0.6273277478596526,-9.659848394136588,-3.638167963285298,7.55657261774121,7.9305924262019545,-31.243214097248952,3.0108402154256475,12,4.6100006103515625,8.090003967285156,-11.292495727539062,-17.479995727539062,-5.589996337890625,2,0.0064916020165932675,1.247905112998878,198.7100067138672,2.905538868196434,201.6100006103516,1.5150262935579146,200.63999938964844,0.0064916020165932675
10780,2022-12-15,195.3999938964844,196.5,192.8500061035156,196.22000122070312,213000.0,-0.009027278858984689,4.28982750995139,0.891299300096192,25.89895413031779,39.337047206867766,6.184437200730997,8.567932538205042,-9.909273896157572,-28.760212410917717,33.396908572256,4.329986572265653,-1.456577796373466,-7.763006591796852,-14.419909004270323,-1.1061041793233812,-11.091457798033588,-4.434555385560117,8.189051316003514,24.101994606054962,-14.523834326665462,3.328451206236738,12,4.545005798339815,6.450012207031193,-5.7899971008301065,-13.519996643066435,0.6800079345702841,3,0.009774839927175982,-2.4909002635594395,197.17999267578125,1.247905112998878,198.7100067138672,2.905538868196434,201.6100006103516,0.009774839927175982
10781,2022-12-16,196.47000122070312,197.58999633789062,194.1100006103516,194.6300048828125,384700.0,0.005475984430099778,-1.416659602424476,-2.243877930777897,30.739712253098745,36.56676347621992,4.485634300940376,6.996599134648903,-9.948693494311897,-29.085776791322246,31.4538836686575,3.479995727539034,-2.281269718900063,-6.146999359130859,-13.127567315164782,0.8335685969030635,-9.637283337147835,-2.6567153811138837,5.400797734349226,34.21549821884437,-5.01814276139423,3.490283978016968,12,3.4749984741210938,5.380004882812472,-6.802501678466797,-14.590003967285156,-2.490005493164091,4,-0.018323439105960904,4.28982750995139,195.3999938964844,-2.4909002635594395,197.17999267578125,1.247905112998878,198.7100067138672,-0.018323439105960904
10782,2022-12-19,197.97999572753903,200.32000732421875,194.91000366210938,197.25999450683597,185700.0,0.0076856237463940325,1.0036960010850646,0.3913057900585165,37.18855657256725,34.920636123473386,2.31097926326629,5.202832492405491,-10.390272618886996,-29.87123533033204,30.045387712183434,5.410003662109375,-2.4251721798374604,-4.287504577636753,-11.469085635657677,2.8940764803841716,-7.878295106647215,-0.6967140486262906,2.4474763712674417,48.48767613251209,6.382952460358283,3.5907905290104645,12,1.9650039672851847,3.7900085449219034,-8.312496185302706,-16.099998474121065,-6.639999389648409,0,-0.030205050290882607,-1.416659602424476,196.47000122070312,4.28982750995139,195.3999938964844,-2.4909002635594395,197.17999267578125,-0.030205050290882607
10783,2022-12-20,198.00999450683597,198.6100006103516,196.3800048828125,198.3000030517578,151200.0,0.00015152429510201237,3.901069787718996,-0.4027889628279498,24.047780148857584,33.43441405072886,1.6800927391146843,4.53506444902078,-9.412975606280185,-29.156873539022826,28.56077488403599,2.229995727539091,-2.738313521435032,-3.7050056457519247,-10.367784647978283,2.9577733564744335,-7.03639514686509,-0.3736161446387598,2.310012817382784,68.52575351681759,31.018247386519235,3.331389501113173,12,0.7200088500976278,3.7600097656249716,-8.342494964599638,-16.129997253417997,-7.349990844726591,1,-0.027372346443644946,1.0036960010850646,197.97999572753903,-1.416659602424476,196.47000122070312,4.28982750995139,195.3999938964844,-0.027372346443644946
10784,2022-12-21,201.8699951171875,202.3300018310547,197.58999633789062,199.32000732421875,163400.0,0.019493968574491705,1.731990677630711,-8.792802272967293,43.401280131762356,33.778048775704626,-2.4798862589124724,0.43759548678843885,-12.26131047655997,-32.29264780523971,27.687083673383682,4.7400054931640625,-3.3138944558256753,0.31999511718748863,-6.142975933235107,6.782966167610084,-2.911490408023809,3.5514806423987864,-9.019989013671903,95.14760631662647,56.3044969595582,3.2314855252113026,12,-3.7299957275390625,-0.0999908447265625,-11.702495574951172,-19.98999786376953,-9.959991455078125,2,-0.05483723353241998,3.901069787718996,198.00999450683597,1.0036960010850646,197.97999572753903,-1.416659602424476,196.47000122070312,-0.05483723353241998
10785,2022-12-22,202.30999755859372,203.6000061035156,201.2400054931641,202.5,169300.0,0.0021796326945506816,-1.0257632712936653,-0.07451111802581359,46.76533551283718,34.39215555149024,-3.294566995459462,-0.10796639070716196,-11.675603828458549,-31.962107741298638,26.944829220846504,2.3600006103515057,-3.702646954120695,0.8234977722167685,-5.5801774653772895,7.227173009810826,-2.3783398465802748,4.025335391013812,-9.270391540527356,86.4066617679925,45.79177861605485,3.2018376187970348,12,-4.084991455078125,-0.5399932861327841,-11.575000762939425,-20.430000305175753,-8.959991455078125,3,-0.05298799540343202,1.731990677630711,201.8699951171875,3.901069787718996,198.00999450683597,1.0036960010850646,197.97999572753903,-0.05298799540343202
10786,2022-12-23,200.83999633789062,202.58999633789062,198.27999877929688,202.5800018310547,155500.0,-0.007266082934321405,3.8977397848157236,9.157805974942415,42.460107730136,35.47142500079852,-2.0039494643393994,1.063732925753925,-9.257389062430093,-29.766677954889587,26.09092317044221,4.30999755859375,-3.5948359356828234,-0.42250289916992756,-6.569854581421225,5.72484878308137,-3.496178740295562,2.651172941955707,-7.377974316406295,68.23925212639705,28.370602526328767,3.073675841125648,12,-2.6149902343750284,0.9300079345703125,-4.832496643066406,-18.959999084472656,-14.6199951171875,4,-0.023700431157286928,-1.0257632712936653,202.30999755859372,1.731990677630711,201.8699951171875,3.901069787718996,198.00999450683597,-0.023700431157286928
10787,2022-12-27,202.2899932861328,202.94000244140625,200.3999938964844,201.6699981689453,90000.0,0.007219662291781503,1.6458237304299155,-0.35631790797400753,48.30675587876578,37.025460435824044,-3.740722668009596,-0.5897721484047622,-9.725997253779923,-30.473214590757095,25.214453091702005,2.5400085449218466,-3.597360718101555,1.1374946594238224,-4.843160559956118,7.118149878803763,-1.8528329502661336,4.1278222691137785,-8.422451901367225,81.85578122028055,41.120540669521546,2.9903276096899662,12,-4.064987182617216,-0.519989013671875,-5.229991912841797,-20.409996032714844,-16.009994506835938,1,-0.041079627437821675,3.8977397848157236,200.83999633789062,-1.0257632712936653,202.30999755859372,1.731990677630711,201.8699951171875,-0.041079627437821675
10788,2022-12-28,200.5500030517578,205.30999755859372,200.5500030517578,203.69000244140625,193600.0,-0.008601464689920846,-2.03184422425563,-5.064555030517819,46.25657884683811,38.340562356131194,-1.9135066225768185,0.9732950603841459,-7.075849012913437,-28.023470137687752,24.699780950201966,4.759994506835909,-3.5483070186901386,-0.45849609375,-6.346225167443265,5.429232979943265,-3.4023606305966325,2.4853684430966325,-6.29316307824223,38.3420498163808,-2.5777597669429113,2.9438645368466347,12,-1.4700012207031534,0.8050003051757812,-2.847503662109375,-18.670005798339844,-14.110000610351562,2,-0.045923742576509885,1.6458237304299155,202.2899932861328,3.8977397848157236,200.83999633789062,-1.0257632712936653,202.30999755859372,-0.045923742576509885
10789,2022-12-29,201.08999633789062,203.3000030517578,200.0,200.6000061035156,578300.0,0.0026925618445063915,-2.9053234136299615,-0.15604787567487044,46.688719972340664,40.650536338578185,-2.0568371283895885,-0.04552285601022277,-6.728033328402319,-27.86348212518118,23.705118128882667,3.3000030517578125,-3.371532836760821,0.3839973449707088,-4.750850564772463,5.518845254713881,-2.1834266099008914,2.951421299842309,-6.169966909270357,39.971522710204674,-0.48991283112120954,2.5674239548715883,12,-1.3799972534179688,0.26500701904296875,-3.4149932861328125,-19.209999084472656,-16.389999389648438,3,-0.0518672876111439,-2.03184422425563,200.5500030517578,1.6458237304299155,202.2899932861328,3.8977397848157236,200.83999633789062,-0.0518672876111439
10790,2022-12-30,197.3000030517578,200.8500061035156,196.1699981689453,200.0500030517578,130400.0,-0.01884724926726089,1.151724766909185,-5.612356751369878,42.764301817436525,41.986601845726824,2.269698759059395,3.363231156628814,-2.0624265591660276,-23.420533942942825,22.327768503681583,4.9199981689453125,-3.129613532106987,-3.0544960021972543,-8.106603788593418,1.9976117841989094,-5.580549895395336,-0.5284421089991724,-1.756575535339124,12.363292760088118,-29.205274578942603,2.5260538931980854,12,2.80999755859375,3.035003662109375,0.5125007629394531,-15.420005798339844,-10.620010375976562,4,-0.027318800335925375,-2.9053234136299615,201.08999633789062,-2.03184422425563,200.5500030517578,1.6458237304299155,202.2899932861328,-0.027318800335925375
10791,2023-01-03,201.77999877929688,201.8999938964844,197.32000732421875,198.72999572753903,145200.0,0.022706516260741383,1.7841920477892954,-1.1090920188210331,50.31966583285554,43.44561398575886,-1.5397874640401312,-1.3190720649103014,-5.630547524164257,-27.238685786372514,21.180327700770704,4.599990844726591,-2.6461217923374534,1.511000061035162,-3.3727530221675863,6.39475314423791,-0.9308764805662122,3.952876602636536,-5.650577060347672,61.37856657523655,17.007492846501357,2.4418765416013732,1,-1.0400009155273438,-1.5549926757812784,-4.007495880126953,-19.900001525878906,-14.630004882812472,1,-0.04177813820388532,1.151724766909185,197.3000030517578,-2.9053234136299615,201.08999633789062,-2.03184422425563,200.5500030517578,-0.04177813820388532
10792,2023-01-04,201.4600067138672,204.2400054931641,200.75,202.8500061035156,93700.0,-0.001585846304715699,-1.4839783445647123,-0.4557370488030482,55.72678545780858,46.96550346453119,-0.7534794789189903,-1.2448358924746685,-4.471607536580024,-26.28025332671109,20.631444917900538,3.490005493164091,-1.7657906964310257,1.3065078735351676,-3.331711284789037,5.944727031859372,-1.0126017056269347,3.62561745269727,-5.290008544921875,57.877559061033665,8.420429231621533,2.319109579162102,1,-0.7200088500976562,-1.235000610351591,-3.287506103515625,-19.58000946044922,-11.710006713867188,2,-0.07564779601546112,1.7841920477892954,201.77999877929688,1.151724766909185,197.3000030517578,-2.9053234136299615,201.08999633789062,-0.07564779601546112
10793,2023-01-05,200.0200042724609,201.6300048828125,198.3800048828125,200.63999938964844,94500.0,-0.0071478327877328995,1.4999941312487528,0.44603984850982703,55.93648711836227,48.35830424082006,1.1193372759805982,-0.039180304082520934,-2.2694641442177783,-24.23579634326407,19.811120594126496,3.25,-1.0570290798309827,0.014005279540981519,-4.430675198095685,4.458685757177648,-2.2083349592773516,2.2363455183593146,-3.3016061401366983,47.707591193398315,-6.713105804738291,2.2223402388183366,1,0.7199935913086222,0.2050018310546875,-1.4250068664550497,-18.14000701904294,-6.760009765624943,3,-0.06869315668270781,-1.4839783445647123,201.4600067138672,1.7841920477892954,201.77999877929688,1.151724766909185,197.3000030517578,-0.06869315668270781
10794,2023-01-06,201.5399932861328,202.3600006103516,199.5500030517578,201.9600067138672,113600.0,0.007599184987524765,3.6065487655400177,0.6774463477062104,62.97550785867726,50.159434501468965,-0.5055491685884306,-1.6915775972780693,-3.044549386720604,-25.16573534985264,18.528459780553852,2.8099975585937784,-0.5366915440037587,1.5629943847656307,-2.830888093991007,5.956876863522268,-0.6339468546127023,3.7599356241439637,-4.306099188232423,66.5426300304795,7.944501054152624,2.1969412393783223,1,-0.7999954223632812,-1.314987182617216,-1.7299919128417969,-19.659996032714844,-8.5,4,-0.07492304925945203,1.4999941312487528,200.0200042724609,-1.4839783445647123,201.4600067138672,1.7841920477892954,201.77999877929688,-0.07492304925945203
10795,2023-01-09,198.30999755859372,203.0,198.30999755859372,201.07000732421875,87100.0,-0.016026574551649242,-2.398540468819057,6.571241735086895,53.563129677519946,51.39310360673385,2.3438586661190186,1.274552941825732,0.9381566120348452,-21.408458588429028,17.15494099446793,4.690002441406278,0.17278870918138978,-1.4580009460449617,-5.744934174653054,2.8289322825631302,-3.6014675603489934,0.6854656682590701,-0.5915372530517402,14.306221045226858,-45.41908698669898,2.1434666143040393,1,2.4300003051758097,1.790008544921875,1.5100059509277628,-16.430000305175753,-4.919998168945284,0,-0.06862992677073809,3.6065487655400177,201.5399932861328,1.4999941312487528,200.0200042724609,-1.4839783445647123,201.4600067138672,-0.06862992677073809
10796,2023-01-10,198.30999755859372,199.72999572753903,198.08999633789062,198.7899932861328,87700.0,0.0,-2.5652231602341278,0.1739108801415388,50.6787381439727,51.65665719175684,2.1760748032671415,1.1500063441828843,1.609027479015623,-20.864487954192185,15.849917440468367,1.639999389648409,0.19548976857115008,-1.3415008544922102,-5.655211412448438,2.972209703464017,-3.498356133470338,0.8153544244859177,7.0,3.5772502958707224,-55.1914041734291,2.1568552789781172,1,2.4300003051758097,1.6350021362304972,1.872501373291044,-16.430000305175753,-4.149993896484347,1,-0.0586455802833451,-2.398540468819057,198.30999755859372,3.6065487655400177,201.5399932861328,1.4999941312487528,200.0200042724609,-0.0586455802833451
10797,2023-01-11,197.0500030517578,199.42999267578125,196.88999938964844,197.3500061035156,147400.0,-0.006353661047591053,-7.193389609430758,0.6250119210349675,48.12060801082092,51.86377154331049,2.9218760533921397,2.161692250184103,3.440758244745041,-19.023526824304497,14.444397624393451,2.5399932861328125,0.05664271209116123,-2.373495483398443,-6.7331390604827845,1.9861480936858982,-4.553317271940614,-0.1936736948562725,8.115594482421841,2.61871761253668,-52.64721731091532,2.179821788542166,1,3.154998779296875,2.8949966430664062,2.8424949645996094,-15.170005798339844,-0.6500091552734091,2,-0.05024110125323389,-2.5652231602341278,198.30999755859372,-2.398540468819057,198.30999755859372,3.6065487655400177,201.5399932861328,-0.05024110125323389
10798,2023-01-12,195.8600006103516,198.8699951171875,195.0,197.1300048828125,122600.0,-0.006039088672805781,-1.588620740687818,4.233304511469712,36.86049886409512,50.77174697572765,3.7734583839136917,3.296231278238878,5.228503809773798,-17.241763943962752,13.501144472433523,3.8699951171875,0.0878340783080489,-3.420997619628878,-8.056425441996367,1.2144302027386118,-5.738711530812623,-1.103283708445133,8.974572998046824,10.750007629394887,-37.840651010096465,2.3177139111837484,1,3.7600021362304403,4.084999084472628,3.607498168945284,-13.980003356933622,-1.5299987792969034,3,-0.031195755086853905,-7.193389609430758,197.0500030517578,-2.5652231602341278,198.30999755859372,-2.398540468819057,198.30999755859372,-0.031195755086853905
10799,2023-01-13,198.4600067138672,199.27999877929688,195.1300048828125,195.8000030517578,68800.0,0.01327481923523588,-1.0749969482421875,-2.094484026384447,42.309232773477625,50.72118374862111,0.8506058950824524,0.8401103699112866,3.2810278637293493,-19.217386664466005,12.915490493488369,4.149993896484375,-0.08648466592524073,-0.8849922180175724,-5.432797672396333,3.6628132363611883,-3.158894945206953,1.388910509171808,5.7844924780273175,43.250083923339844,-0.5340912297952372,2.273902727189386,1,1.1599960327148438,1.4849929809570312,0.4974937438964844,-16.58000946044922,-2.1200103759765625,4,-0.026201814124335976,-1.588620740687818,195.8600006103516,-7.193389609430758,197.0500030517578,-2.5652231602341278,198.30999755859372,-0.026201814124335976
10800,2023-01-17,197.30999755859372,200.41000366210938,197.1000061035156,198.05999755859372,96500.0,-0.005794664498482649,-4.6581981324013215,-0.2819544990420247,42.857134035489814,49.8920135489138,2.2374764114223353,2.256226945960151,5.195200659437006,-17.419391786808177,13.255583153067011,3.3099975585937784,-0.12354251211431233,-2.130501556396524,-6.401278603952335,2.1402754911592865,-4.265890080174415,0.004886967381366958,6.379831681787124,42.6986320688191,1.9249170702872078,2.135388523777902,1,2.3100051879883097,1.7700042724609375,1.592502593994169,-15.430000305175753,-3.360000610351534,1,-0.02164109434542405,-1.0749969482421875,198.4600067138672,-1.588620740687818,195.8600006103516,-7.193389609430758,197.0500030517578,-0.02164109434542405
10801,2023-01-18,192.8699951171875,197.00999450683597,190.27999877929688,197.00999450683597,162900.0,-0.02250267343948298,2.2512061447963156,5.519999186197954,32.996372590334076,47.366412119194415,5.9012612503109665,6.759247560500228,9.736501456875914,-12.371720051198736,13.818664253774864,7.029998779296847,-0.34395674239368645,-6.3905036926269645,-11.423812986982682,-1.3571943982712469,-8.907158339804823,-3.8738490454491057,10.298444368770504,25.56757245285293,-9.596053794456047,2.5166546471778624,1,3.7700042724609375,4.9250030517578125,6.032505035400391,-10.989997863769531,-0.4499969482421875,2,0.002696138775474033,-4.6581981324013215,197.30999755859372,-1.0749969482421875,198.4600067138672,-1.588620740687818,195.8600006103516,0.002696138775474033
10802,2023-01-19,192.0,194.3600006103516,190.6499938964844,193.1999969482422,221800.0,-0.0045107851880168415,1.1079558015839304,0.2898543780568241,34.066320921738765,44.936393652902915,5.909704058184047,7.545107291092307,10.538906660112957,-11.22346537010489,13.84789502742065,3.7100067138671875,-0.19968569844766648,-6.961499023437511,-12.93732046494327,-0.9856775819317534,-9.949409744190405,-3.973588302684618,10.137364229425117,16.979273362655903,-17.047735057169255,2.987910720752885,1,4.6399993896484375,5.7949981689453125,6.902500152587891,-10.120002746582031,1.610000610351591,3,0.011250019073486328,2.2512061447963156,192.8699951171875,-4.6581981324013215,197.30999755859372,-1.0749969482421875,198.4600067138672,0.011250019073486328
10803,2023-01-20,192.58999633789062,194.2400054931641,190.92999267578125,193.22999572753903,164200.0,0.0030728975931804126,1.4887137391224219,0.533334181045969,34.188973016667745,41.737889781568526,4.643207426873175,6.881032828731065,9.637905869420479,-11.619799513328644,13.878705468396172,3.310012817382841,-0.6209199676434025,-6.100502777099621,-12.715421571968363,0.5144160177691219,-9.407962174533992,-2.7930433796652494,8.598778655524228,22.803518708200276,-10.038979760720647,3.307459397434375,1,4.0500030517578125,5.2050018310546875,11.41500473022461,-10.709999084472656,-0.6100006103515909,4,0.019782946316221572,1.1079558015839304,192.0,2.2512061447963156,192.8699951171875,-4.6581981324013215,197.30999755859372,0.019782946316221572
10804,2023-01-23,190.8000030517578,193.9900054931641,190.1199951171875,191.8000030517578,154700.0,-0.009294321201358535,-2.2796477571024254,1.56250149011761,36.93728557638173,39.890573770330946,5.307679364155916,8.220644127705356,11.084524892756264,-9.631014729084313,13.260216853559548,3.870010375976591,-1.2825217405205933,-7.336996459960943,-14.647694644306682,-0.026298275615204147,-10.992345552133827,-3.6816473677880595,9.516069844527607,6.608429250584994,-27.63383854058561,3.65534909217287,1,4.464996337890625,6.9149932861328125,13.577499389648438,-8.920005798339844,-2.4799957275390625,0,0.018501041524298545,1.4887137391224219,192.58999633789062,1.1079558015839304,192.0,2.2512061447963156,192.8699951171875,0.018501041524298545
10805,2023-01-24,191.58999633789062,194.82000732421875,189.1199951171875,191.1000061035156,129500.0,0.00414042596172548,-1.5617962117159747,-0.4899902343750284,25.955601833649453,37.14355862473947,3.871319435260233,6.942291911377936,10.127986974702253,-10.1686611179083,12.459365847045547,5.70001220703125,-1.8866565428901936,-6.011003112792963,-13.60010026841016,1.5780940428242332,-9.805551690601561,-2.216454534984365,7.706468780485011,31.30546782986728,0.47528002578058803,3.794548577808598,1,3.1750030517578125,5.625,11.939998626708984,-9.709999084472656,-1.9199981689453125,1,0.024792526179826524,-2.2796477571024254,190.8000030517578,1.4887137391224219,192.58999633789062,1.1079558015839304,192.0,0.024792526179826524
10806,2023-01-25,196.0800018310547,196.41000366210938,191.1000061035156,191.19000244140625,155300.0,0.02343549026038616,-1.0946768713113126,9.979789486795635,39.39272872552936,36.17379425970708,-1.082067709543992,2.189660242151433,5.354474421433338,-14.367908704853932,12.261417406970999,5.309997558593778,-2.766451313885085,-1.2829978942871207,-8.741837014008553,6.175841225434311,-5.012417454147851,2.4464216655736095,1.9952868871783664,95.4732312174783,65.25268572021818,3.7294195598607183,1,-1.31500244140625,1.1349945068359375,4.817501068115234,-11.365005493164062,-6.0,2,-0.01086293789739834,-1.5617962117159747,191.58999633789062,-2.2796477571024254,190.8000030517578,1.4887137391224219,192.58999633789062,-0.01086293789739834
10807,2023-01-26,193.97999572753903,195.9199981689453,193.25,195.75,77800.0,-0.010709945348353567,1.5308032195312444,-0.3619641090769582,38.393522107660715,36.344130175658805,0.5997292059589086,3.831631081990963,7.270321997660801,-12.000136054121157,11.985204553743237,2.8300018310546875,-3.2463495695321853,-2.9675041198730696,-10.192890393952268,4.257882154206129,-6.580197256912669,0.6451890171665298,3.0206577585685466,66.66659689633624,37.06112110692644,3.612693137039599,1,0.7850036621094034,3.235000610351591,6.917507171630888,-9.219993591308565,-3.479995727539034,3,-0.008042053783653413,-1.0946768713113126,196.0800018310547,-1.5617962117159747,191.58999633789062,-2.2796477571024254,190.8000030517578,-0.008042053783653413
10808,2023-01-27,191.33999633789062,193.9199981689453,189.80999755859372,193.6100006103516,91300.0,-0.013609647632720323,1.844291680526316,1.2824851938378734,31.20855346788875,35.110721363926714,2.8285963183821536,6.056797031357746,9.835792433228931,-9.08648121505189,11.5067521872433,4.1699981689453125,-3.743267565871122,-5.147003173828125,-12.57673487450711,2.2827285268508604,-8.861869024167618,-1.4321373234886323,5.07000732421875,30.45265594715316,5.291477654384785,3.71486585033949,1,3.4250030517578125,5.875,9.517505645751953,-6.579994201660156,-1.1399993896484375,4,0.01186372068520547,1.5308032195312444,193.97999572753903,-1.0946768713113126,196.0800018310547,-1.5617962117159747,191.58999633789062,0.01186372068520547
10809,2023-01-30,190.66000366210938,193.9199981689453,190.1699981689453,191.33999633789062,149700.0,-0.0035538449294231222,-3.518062321904587,0.2995556810314078,34.44490639330327,34.176029403683756,2.554428055927019,6.235008708497958,10.377658483714868,-8.153329367070796,11.15970500190879,3.75,-4.129373557646943,-5.3054962158203125,-12.838321238739809,2.227328807099184,-9.07190872728006,-1.5390837043605643,5.2599945068359375,21.124920985101244,-5.185882288897464,3.766412511459755,1,2.4049911499023438,6.55499267578125,9.59000015258789,-5.900001525878906,-1.589996337890625,0,0.0069232772478540205,1.844291680526316,191.33999633789062,1.5308032195312444,193.97999572753903,-1.0946768713113126,196.0800018310547,0.0069232772478540205
10810,2023-01-31,191.91000366210938,193.2100067138672,187.66000366210938,190.66000366210938,541200.0,0.006556173166844426,1.883113897762312,-1.8382550937976843,37.61610912633974,34.68933346323995,0.5116951699554306,4.806954158328665,8.773931653706342,-9.201485349138466,11.98528289444019,5.5500030517578125,-4.1137538848561235,-3.785996246337902,-11.501257228214058,3.929264735538254,-7.64362673727598,0.07163424460017609,3.1939941406249943,48.57142857142857,18.58421005574645,3.857630490938081,1,0.125,4.5749969482421875,8.044998168945312,-6.150001525878906,-3.1300048828125,1,-0.018706665986059967,-3.518062321904587,190.66000366210938,1.844291680526316,191.33999633789062,1.5308032195312444,193.97999572753903,-0.018706665986059967
10811,2023-02-01,193.3500061035156,195.22000122070312,190.0,191.72999572753903,148100.0,0.007503529852157076,-1.0551178500734635,1.29600830078125,42.89009158204053,35.6697524254957,-0.9533076749636393,2.849090417599257,7.032518749596733,-10.379563226057115,12.401631583628244,5.220001220703125,-4.424338214306289,-1.9244941711426122,-9.1455212585237,5.296532916238476,-5.535007714833142,1.6860193725479178,-5.690002441406222,68.88627391576591,33.97325305753625,3.6105135436905442,2,-1.3150024414062216,3.134994506835966,6.647499084472685,-6.45500946044919,-6.760009765624972,2,-0.019032882432908127,1.883113897762312,191.91000366210938,-3.518062321904587,190.66000366210938,1.844291680526316,191.33999633789062,-0.019032882432908127
10812,2023-02-02,186.22000122070312,191.3000030517578,172.5500030517578,190.97000122070312,448400.0,-0.036876155457658544,5.931603440981526,-2.9320799856832034,34.91865243340864,35.75082791624469,5.889975579896856,9.253229475259303,13.850063169250944,-3.0647566025263018,13.189902092091677,20.800003051757784,-4.897255458613898,-8.292498779296864,-15.96735077884756,-0.6176467797461669,-12.129924779072212,-4.455072779521515,9.0,60.29995268226918,21.408024344787293,3.837425999775351,2,-1.7399978637695312,2.7099990844726562,13.777503967285156,1.0149993896484375,4.259994506835909,3,0.02072817412226735,-1.0551178500734635,193.3500061035156,1.883113897762312,191.91000366210938,-3.518062321904587,190.66000366210938,0.02072817412226735
10813,2023-02-03,186.27999877929688,188.6699981689453,184.88999938964844,186.22000122070312,157400.0,0.0003221864364755245,-1.7794096197646108,-0.012631064967105263,29.299781283761078,34.902216328175726,5.409659484514833,8.549419506479808,13.34000708725884,-2.9043561113977603,14.627164589730715,3.779998779296875,-4.710897328360829,-7.5455009460449105,-15.595254302990725,0.5042524109009037,-11.570377624517818,-3.5206242675720034,8.94000244140625,60.56460889506031,21.305909151297605,4.024876678472905,2,-1.7999954223632812,2.6500015258789062,13.717506408691406,0.9550018310546875,11.360000610351562,4,0.02265407584473378,5.931603440981526,186.22000122070312,-1.0551178500734635,193.3500061035156,1.883113897762312,191.91000366210938,0.02265407584473378
10814,2023-02-06,186.44000244140625,186.75999450683597,184.58999633789062,185.17999267578125,190100.0,0.0008589417176181335,1.2842159366516905,21.001017293997965,30.88287386994763,35.44969099887552,5.102759455290624,7.589265077345374,12.847930419878878,-2.8039094675586966,16.000812765970483,2.169998168945341,-4.518831652929833,-6.63049774169923,-14.463285594086301,1.2022901106878408,-10.546891667892766,-2.7141038155056947,8.326598815917976,61.2704036680328,21.519576743498973,3.9163939261935323,2,-1.9599990844726562,1.9550018310546875,13.77750015258789,2.0799942016601562,8.970001220703125,0,0.020167316335546692,-1.7794096197646108,186.27999877929688,5.931603440981526,186.22000122070312,-1.0551178500734635,193.3500061035156,0.020167316335546692
10815,2023-02-07,184.6999969482422,185.5399932861328,181.41000366210938,184.22999572753903,164900.0,-0.009332790551270786,2.841861719492981,0.3730139507847542,34.12359206068405,34.86423136944826,6.4398573316805425,8.703602209121186,14.280055442398861,-0.8495682868684753,17.867031845506787,5.029998779296875,-4.430003756214717,-7.6900032043457145,-15.958854994347348,0.5788485856559191,-11.824429099346531,-3.5555773093448977,9.622272344970696,53.59503695561894,11.552345547214877,4.134425895000815,2,-0.464996337890625,3.69500732421875,15.832504272460938,5.340003967285156,13.610000610351534,1,0.023660045740017788,1.2842159366516905,186.44000244140625,-1.7794096197646108,186.27999877929688,5.931603440981526,186.22000122070312,0.023660045740017788
10816,2023-02-08,186.67999267578125,187.0399932861328,184.19000244140625,184.58999633789062,131100.0,0.010720063672193358,1.0284649970677036,4.446789169534177,40.08940378149682,35.05266266654116,3.337187341760341,6.121494072698965,11.95274497940727,-2.562259477027226,19.738515924181833,2.8499908447265625,-4.295428145445726,-5.12850723266601,-13.279335896552737,3.0223214312207176,-9.203921564609374,-1.0530929007226462,7.206831292602544,75.35994466145833,28.90156211342532,4.075414331943362,2,-2.7949905395507812,1.7150115966796875,13.542510986328125,3.635009765625,11.470001220703153,2,0.01124922962238828,2.841861719492981,184.6999969482422,1.2842159366516905,186.44000244140625,-1.7794096197646108,186.27999877929688,0.01124922962238828
10817,2023-02-09,187.1499938964844,188.8000030517578,185.8699951171875,187.5399932861328,117400.0,0.0025176839465568257,1.0137380644011096,-0.18660290574577015,39.8203551779945,36.009529523219584,2.0075831897952696,5.135057626562599,11.160487134573884,-2.757433590423915,21.849162351919144,2.9300079345703125,-3.9833379204784194,-4.16350555419919,-12.175323818969616,3.8483127105712356,-8.169414686584417,-0.15759642181396316,6.310093653566867,77.67240471515242,27.05602584036042,4.005909132385215,2,-3.2649917602539347,1.245010375976534,13.332508087158175,3.1650085449218466,13.529998779296847,3,-0.0029922392565159273,1.0284649970677036,186.67999267578125,2.841861719492981,184.6999969482422,1.2842159366516905,186.44000244140625,-0.0029922392565159273
10818,2023-02-10,189.75,191.0200042724609,186.77999877929688,186.77999877929688,110900.0,0.01389263258514295,-1.8552213807913824,-7.615399663524167,48.092984895857285,37.52598269017003,-0.9405962815974078,2.164827365551332,8.295965081087274,-5.073325975654768,23.793997654874808,4.240005493164034,-4.270544029998916,-1.2579994201660156,-9.001330730004213,6.485331889672182,-5.129665075085114,2.613666234753083,3.291885860085415,86.78455575650112,29.337352180303952,3.8716656549190915,2,-5.864997863769531,-1.9749984741210938,10.732501983642578,1.2750015258789062,12.309997558593722,4,0.0038471448091648153,1.0137380644011096,187.1499938964844,1.0284649970677036,186.67999267578125,2.841861719492981,184.6999969482422,0.0038471448091648153
10819,2023-02-13,193.25999450683597,193.63999938964844,190.25,190.25,146300.0,0.018497994765933834,-1.2524953995427424,1.013465747372108,52.760326159604375,39.20867347164388,-4.5181261722291595,-1.849540480729388,4.437184417520967,-8.239027864232042,25.717314166184757,3.8899993896484375,-4.313946258607075,2.5119956970215185,-4.49165999116201,9.515651385205047,-0.9898321470702456,6.0138235411132825,-20.709991455078153,96.89284533471431,34.646027814984095,3.5018278440917614,2,-9.374992370605497,-5.48499298095706,7.222507476806612,-1.419998168945341,8.740005493164034,0,0.02266379492553261,-1.8552213807913824,189.75,1.0137380644011096,187.1499938964844,1.0284649970677036,186.67999267578125,0.02266379492553261
10820,2023-02-14,193.0399932861328,193.75999450683597,192.2700042724609,192.9499969482422,137000.0,-0.0011383691760136205,-1.0551848967650936,0.02989917014341232,44.14933167941756,39.3485890380191,-4.605273056873216,-2.0720758452245605,4.389240312683569,-7.666130989302758,27.76373788075294,1.4899902343750568,-3.914466589624112,2.5054946899414006,-3.889814956808749,8.90080433669155,-0.6921601334336742,5.703149513316475,-20.068190307617186,92.47647003487015,33.01019642222906,3.19765482337508,2,-9.884994506835938,-5.264991760253906,7.442508697509766,0.260009765625,11.460006713867188,1,0.01227730241610403,-1.2524953995427424,193.25999450683597,-1.8552213807913824,189.75,1.0137380644011096,187.1499938964844,0.01227730241610403
10821,2023-02-15,193.38999938964844,194.1699981689453,192.7100067138672,192.9600067138672,134500.0,0.0018131274123949215,-2.139791297499508,4.777890810444219,48.782509140785145,40.88901756106093,-5.530612505727191,-2.509806130004108,3.7969112686237168,-7.639420963996258,28.614359591480977,1.459991455078125,-3.6023071732231813,2.82950057983399,-3.6098644032304605,9.26886556289844,-0.39018191169824945,6.04918307136623,-19.58666875,90.60242780113576,30.72312034946343,3.2196824915322257,2,-5.599998474121094,-6.909996032714844,7.030002593994141,0.09000396728515625,14.430007934570312,2,0.02544080968236795,-1.0551848967650936,193.0399932861328,-1.2524953995427424,193.25999450683597,-1.8552213807913824,189.75,0.02544080968236795
10822,2023-02-16,194.16000366210938,196.82000732421875,192.7700042724609,192.8600006103516,130700.0,0.003981613707488174,-4.472992896394413,3.023314407381055,56.30591530149736,43.88969911858719,-5.650045770924919,-3.2777428018962667,2.7795088198872406,-7.938663563136288,29.274516380577197,4.050003051757841,-3.437266061090952,3.491504669189453,-3.119677919400175,10.102687257779081,0.1859133748946249,6.797095963484281,-19.13467297070312,73.50596216917789,9.495241437057999,3.3055912942948154,2,-5.0449981689453125,-7.680000305175781,6.1824951171875,0.09499359130859375,6.1199951171875,3,0.020550011120306078,-2.139791297499508,193.38999938964844,-1.0551848967650936,193.0399932861328,-1.2524953995427424,193.25999450683597,0.020550011120306078
10823,2023-02-17,196.3999938964844,197.1499938964844,194.4900054931641,195.16000366210938,104100.0,0.01153682628824626,-1.0620172460699997,0.9538364026902783,61.99830061073401,47.34696875645234,-7.044337886755699,-5.499631368736033,0.3388389122641797,-9.733997083754048,29.94160951711764,2.9899902343750284,-3.501922146752918,5.5409950256348,-1.5083620933395707,12.59035214460917,2.0163164661476003,9.065673585122,-19.631089074453143,89.1304251677363,18.881361569516812,3.524678559487192,2,-7.119995117187528,-9.91999053955081,3.6750068664550497,-1.8949966430664347,3.2300109863280966,4,0.021792255154308604,-4.472992896394413,194.16000366210938,-2.139791297499508,193.38999938964844,-1.0551848967650936,193.0399932861328,0.021792255154308604
10824,2023-02-21,194.3300018310547,195.8300018310547,192.5,194.8600006103516,148000.0,-0.010539674795105869,1.6963564253678787,-0.4274217365623285,54.89086020941666,49.654442995200405,-4.176672749893157,-3.3219385448867342,2.2073626653549923,-7.114142933666244,30.597307060884354,3.8999938964844034,-2.6905530101852264,3.2945030212402457,-3.9233863988115445,10.512392441292036,-0.3144416887856494,6.903447731266141,-15.522988101578107,42.2131544799338,-29.50657738097359,3.6089447100258947,2,-3.660003662109375,-7.849998474121094,5.4524993896484375,0.2449951171875,4.940002441406222,1,0.039777675370266774,-1.0620172460699997,196.3999938964844,-4.472992896394413,194.16000366210938,-2.139791297499508,193.38999938964844,0.039777675370266774
10825,2023-02-22,196.33999633789062,196.9600067138672,194.33999633789062,195.3300018310547,147200.0,0.01034320222249252,1.3288823182351466,-1.9056544020267303,55.90673750057277,51.41192451954218,-4.874500400828879,-5.225756251603741,0.003173952488850773,-8.575367150932948,30.976749948540572,2.6300048828125,-1.6044426810273364,5.066997528076172,-2.5303324460823546,12.664327502234698,1.2683325409969086,8.865662515155435,-15.69868459171326,82.5806748003224,10.068680902726484,3.798664987079257,2,-4.8300018310546875,-9.859992980957031,3.4425048828125,-1.7649993896484375,4.520004272460966,2,0.028827563245793275,1.6963564253678787,194.3300018310547,-1.0620172460699997,196.3999938964844,-4.472992896394413,194.16000366210938,0.028827563245793275
10826,2023-02-23,193.9499969482422,198.0,193.00999450683597,195.8500061035156,118100.0,-0.012172758654509619,-1.6402047415098318,-1.8812074149053215,68.78949613337527,54.630717959028935,-1.5028409997925678,-3.1658269690091174,2.226843621333842,-5.579298986211938,31.957779640079163,4.990005493164034,-0.5890138972582406,2.7834983825683537,-4.586418462553752,10.15341522769046,-0.9014600399926849,6.468456805129392,-11.657816987034124,26.363580877130683,-45.722999103842696,3.68495842256105,2,-1.55999755859375,-8.674995422363281,5.400005340576172,0.625,8.930007934570312,3,0.05439547933879685,1.3288823182351466,196.33999633789062,1.6963564253678787,194.3300018310547,-1.0620172460699997,196.3999938964844,0.05439547933879685
10827,2023-02-24,192.4199981689453,194.9600067138672,192.17999267578125,192.32000732421875,100300.0,-0.007888624920706633,-13.630877333868701,-0.052626506798160104,63.929222459227304,56.390299910514486,0.9536044353324371,-1.8537335217586701,3.5380337789902683,-3.417553864962656,33.04393663765302,2.7800140380859375,0.436199255972582,1.3314994812011776,-5.9454760082305995,8.608474970632955,-2.306988263514711,4.969987225917066,-8.242879803082218,4.12380053484348,-66.55255315214224,3.638487744715891,2,1.7050018310546875,-7.144996643066406,4.7975006103515625,2.154998779296875,13.229995727539091,4,0.08003330891705018,-1.6402047415098318,193.9499969482422,1.3288823182351466,196.33999633789062,1.6963564253678787,194.3300018310547,0.08003330891705018
10828,2023-02-27,193.6100006103516,194.72000122070312,192.57000732421875,192.5800018310547,127000.0,0.006184401063975997,-3.0952740801023078,10.300930871356915,65.5396632747211,57.81022625663857,0.41205646156964804,-3.019778909643577,2.232029062925136,-4.037043099932276,33.44714008046609,2.3000030517578125,1.2473257805538367,2.408001708984415,-4.955783690678061,9.77178710864689,-1.2738909908468088,6.089894408815638,-7.774136448392056,24.570552147239752,-45.34185888229199,3.6818926998312334,2,1.479995727539034,-8.334999084472685,3.607498168945284,0.9649963378905966,12.410003662109318,0,0.03445069029450054,-13.630877333868701,192.4199981689453,-1.6402047415098318,193.9499969482422,1.3288823182351466,196.33999633789062,0.03445069029450054
10829,2023-02-28,191.97999572753903,195.3300018310547,191.80999755859372,192.6999969482422,204500.0,-0.008419011815887556,-5.641532792076625,-0.6990311398180877,65.85366177844688,60.22181848986405,2.057798764854965,-1.3553000459669988,3.774023628157437,-1.9034414629484786,33.92265274228833,3.520004272460966,2.063982635867717,0.7119972229003508,-6.654995228895132,8.078989674695833,-2.9714990029973762,4.395493448798078,-4.684435265014656,2.746334440971422,-66.37029004345155,3.683496225897739,2,2.925003051757841,-6.704994201660128,5.237503051757841,10.160003662109403,9.25,1,0.0398479493984909,-3.0952740801023078,193.6100006103516,-13.630877333868701,192.4199981689453,-1.6402047415098318,193.9499969482422,0.0398479493984909
10830,2023-03-01,188.32000732421875,191.4600067138672,187.1999969482422,191.1199951171875,136100.0,-0.01906442590255386,1.4482737453193373,3.888865341414673,53.3279539461706,60.72686791268466,5.562839118757438,2.1312131566836,7.359041206989843,2.2621761940371243,34.20570301580891,4.779998779296847,2.3748110418587487,-2.768491363525385,-10.243767414336133,4.706784687285364,-6.506129388930759,0.9691466618799893,9.67999267578125,10.370463513843815,-55.562302907947526,3.7376380254053756,3,4.279991149902344,-3.0450057983398438,8.169990539550781,13.739990234375,12.129989624023438,2,0.05814569096415889,-5.641532792076625,191.97999572753903,-3.0952740801023078,193.6100006103516,-13.630877333868701,192.4199981689453,0.05814569096415889
10831,2023-03-02,189.6699981689453,190.44000244140625,187.8500061035156,187.8500061035156,92100.0,0.007168600213584231,-1.8461622301403742,-0.6500000000000101,54.937317523648964,60.57480149292372,4.056229112882903,0.517944803525836,5.913726001651185,1.4354285914956222,35.17733677985352,2.5899963378906534,2.2950772177777594,-1.2345001220703011,-8.65636578595388,6.1873655418132785,-4.945432954012091,2.4764327098714887,8.114001770019541,30.381300581072356,-32.65922937914105,3.7109328319417965,3,2.9300003051757812,-4.394996643066406,6.319999694824219,11.889999389648438,10.839996337890653,3,0.058997219114427235,1.4482737453193373,188.32000732421875,-5.641532792076625,191.97999572753903,-3.0952740801023078,193.6100006103516,0.058997219114427235
10832,2023-03-03,190.0800018310547,190.97000122070312,186.9499969482422,189.1000061035156,75800.0,0.0021616685088179377,1.913052372027709,0.5384615384615457,50.707248685865416,59.32024016793832,3.359948587805775,0.43421223356318706,5.362517791716243,1.5558853966329025,33.9121700502683,4.0200042724609375,2.530272499209701,-1.0174964904785213,-8.12034586024572,6.085352879288678,-4.568921175362135,2.5339281944050924,7.4923180480957114,37.350871826246554,-21.74905509764367,3.5514246848836057,3,2.3949966430664062,-4.805000305175781,5.909996032714844,9.904998779296875,11.949996948242188,4,0.0673400827464985,-1.8461622301403742,189.6699981689453,1.4482737453193373,188.32000732421875,-5.641532792076625,191.97999572753903,0.0673400827464985
10833,2023-03-06,190.5,190.5500030517578,188.25,190.17999267578125,132100.0,0.0022095863052369324,9.952045338952264,0.3265395095367753,43.18182332200229,58.01923606933673,2.251827308477772,0.3653054674338705,4.802317060194355,1.632820202873404,32.5786321385305,2.3000030517578125,2.5979379935523355,-0.8084983825683594,-7.550324005151452,5.933327240014734,-4.17941119385992,2.5624144287232014,6.6474269619140784,42.36278022986497,-11.462682011873532,3.3709128112915523,3,1.9749984741210938,-5.224998474121094,5.489997863769531,9.485000610351562,10.610000610351591,0,0.07952752701566612,1.913052372027709,190.0800018310547,-1.8461622301403742,189.6699981689453,1.4482737453193373,188.32000732421875,0.07952752701566612
10834,2023-03-07,190.1999969482422,190.6499938964844,188.77999877929688,190.5,88600.0,-0.001574819169332331,5.233412171612637,-0.9374880793438871,43.01181205836197,56.58646657575775,2.1281811418118934,1.013398433748307,4.831302419460684,2.402719203301217,31.132134039615238,1.8699951171875284,2.3762376577647046,-1.2965011596679688,-7.666127360573228,5.07312504123729,-4.481314260120598,1.8883119407846607,6.539532813125021,72.06192821956368,22.17026555220818,3.1848131004526246,3,2.2750015258789062,-4.924995422363281,5.790000915527344,9.705001831054688,11.029998779296847,1,0.08317564446924619,9.952045338952264,190.5,1.913052372027709,190.0800018310547,-1.8461622301403742,189.6699981689453,0.08317564446924619
10835,2023-03-08,189.07000732421875,192.2700042724609,187.57000732421875,189.2400054931641,83000.0,-0.005941060158539013,-1.9652994719589325,0.5666547988404386,39.763032729802546,53.36130397536078,2.367434376724418,2.6219956737697885,5.657371211124143,3.994896650872249,29.11281784834774,4.699996948242159,1.7374953646271933,-2.64499130249024,-8.291755353690206,3.001772748709726,-5.468373328090223,0.17839072310974302,7.277941124623453,39.849764234824626,-4.690166207013185,2.8233820255999875,3,2.0699920654296875,-3.7950057983398438,6.069988250732422,10.834991455078125,9.0,2,0.06431474021402162,5.233412171612637,190.1999969482422,9.952045338952264,190.5,1.913052372027709,190.0800018310547,0.06431474021402162
10836,2023-03-09,188.77999877929688,190.92999267578125,187.82000732421875,189.0500030517578,117600.0,-0.0015338685867005708,-1.8401858935501627,1.588277533434794,36.954378954379024,50.364099141488744,2.0640081673214183,3.243704480009825,5.681212593236154,4.7097019890940715,27.42094627118662,3.1099853515625,1.4040438611626769,-3.0400001525878793,-8.361271727648045,2.2812714224722868,-5.700635940117962,-0.37936436505779625,7.192031609521337,34.39848330140101,-6.209862614287857,2.660635787530086,3,2.3600006103515625,-3.5049972534179688,5.480003356933594,10.395004272460938,7.9199981689453125,3,0.0618179798940921,-1.9652994719589325,189.07000732421875,5.233412171612637,190.1999969482422,9.952045338952264,190.5,0.0618179798940921
10837,2023-03-10,186.58999633789062,189.6999969482422,186.1199951171875,188.32000732421875,116900.0,-0.011600818177600392,-1.6816358253991839,6.407346708109635,26.15457311690608,45.98797801284263,3.7325765785843146,5.680863017142485,7.527367174606297,7.3144822750585945,26.257437054606974,3.5800018310546875,0.7784398706558875,-5.202002716064442,-10.631531595947905,0.22752616381902158,-7.916767156006159,-2.4872382761227243,9.02115271330456,7.642284894813792,-25.720093095793928,2.714764439941729,3,4.135002136230469,-1.3149948120117188,7.670005798339844,12.585006713867188,14.830001831054688,4,0.074602060357716,-1.8401858935501627,188.77999877929688,-1.9652994719589325,189.07000732421875,5.233412171612637,190.1999969482422,0.074602060357716
10838,2023-03-13,190.47999572753903,190.8699951171875,186.0,186.1199951171875,141100.0,0.020847845361463557,-1.1173933955848938,-2.5202155621019786,41.40239206733221,43.27117026716322,-0.7242703603456846,1.9482446936075348,3.387726327577667,3.830804287370455,25.483122969461768,4.8699951171875,0.071650747542094,-1.3485031127929972,-6.729833827248626,4.032827601662632,-4.039168470020826,1.3421622444348316,4.561684087615703,71.4512388327398,37.588764969477,2.6906653572278185,3,-1.3449935913085653,-0.7749938964843466,-3.7749938964843466,1.1400070190429972,13.510009765625057,0,0.06063630465573344,-1.6816358253991839,186.58999633789062,-1.8401858935501627,188.77999877929688,-1.9652994719589325,189.07000732421875,0.06063630465573344
10839,2023-03-14,197.63999938964844,197.8699951171875,192.0,192.94000244140625,168400.0,0.03758926828385167,1.2751970192066002,1.0779808005263651,52.36020945657311,43.1636431016524,-7.819247245596358,-5.129802943605654,-3.9612742508075485,-2.9005893301279,24.601100357432482,7.389999389648466,-0.2804067164912567,5.592500305175776,-0.3602798127707558,11.545280423122307,2.61611024620251,8.568890364149041,-11.639999389648438,98.06237723547136,67.45582881518885,2.976390058973261,3,-5.7050018310546875,-7.93499755859375,-10.93499755859375,-6.019996643066406,7.32000732421875,1,0.017557180891617064,-1.1173933955848938,190.47999572753903,-1.6816358253991839,186.58999633789062,-1.8401858935501627,188.77999877929688,0.017557180891617064
10840,2023-03-15,195.41000366210938,197.1199951171875,192.7899932861328,195.7899932861328,140200.0,-0.011283119482016435,1.848691706528668,-0.08084890867121833,52.666192964124,42.91129592837184,-5.003994589162886,-2.8597700709420906,-1.8279033872021557,-0.24389336729223032,23.70171211583008,4.850006103515625,-0.860937147289917,3.244004058837902,-2.8837516514764445,9.371759769152249,0.18012620368074295,6.307881913995061,-9.410003662109375,79.27554787688068,46.143997240309155,3.063877855157173,3,-3.475006103515625,-5.7050018310546875,-8.97249984741211,-4.2050018310546875,11.259994506835938,2,0.02978349089790311,1.2751970192066002,197.63999938964844,-1.1173933955848938,190.47999572753903,-1.6816358253991839,186.58999633789062,0.02978349089790311
10841,2023-03-16,198.30999755859372,199.0,194.44000244140625,194.44000244140625,159500.0,0.01484056006415524,-1.3565908589092515,-10.184475765971897,60.24348263601951,43.97087747838897,-7.319211357757496,-5.662595289426719,-4.937241909340202,-2.7127573152671687,22.956999330347756,4.55999755859375,-1.2772980661706868,5.89799804687496,-0.804708696460068,12.600704790209988,2.546644675207432,9.249351418542489,-12.072597656249968,94.69228891225939,55.5000167703555,3.351353371667514,3,-5.809997558593722,-6.714996337890597,-11.994995117187472,-7.104995727539034,6.990005493164091,3,-0.00121017718385108,1.848691706528668,195.41000366210938,1.2751970192066002,197.63999938964844,-1.1173933955848938,190.47999572753903,-0.00121017718385108
10842,2023-03-17,198.1499938964844,199.50999450683597,194.57000732421875,198.13999938964844,377400.0,-0.0008068360853166201,2.619043892841718,0.002582563164376666,58.1890252260058,45.63834435661158,-6.5867645359618905,-5.468729613399631,-4.982442483144041,-2.1617674495428503,22.893280937626535,4.939987182617216,-1.0568410957688457,5.538494873046915,-1.6062179893688437,12.683207735462673,1.9661384418390355,9.110851304254794,-11.402089990234401,89.93337406863185,46.87189307561369,3.57235643120788,3,-5.394996643066435,-5.459999084472685,-12.0099906921387,-7.964988708496122,7.010009765624972,4,-0.007317673443884676,-1.3565908589092515,198.30999755859372,1.848691706528668,195.41000366210938,1.2751970192066002,197.63999938964844,-0.007317673443884676
10843,2023-03-20,200.67999267578125,201.2899932861328,198.5,198.5,145300.0,0.012768099203770644,-1.5596354677044544,218.1190839688454,65.19916679062455,48.10360599352964,-8.404718040763328,-8.075685661814362,-7.646054873223079,-4.320420139702833,23.05817519147488,3.139999389648409,-0.8884856587563092,7.854493713378901,0.0098863682354704,15.69910105852233,3.9321900408071997,11.776797385950601,-13.166363333496093,93.43378846934033,43.40254351635924,3.9223036725717106,3,-7.034996032714844,-7.034996032714844,-14.539989471435547,-10.604988098144531,4.2400054931640625,0,0.0036874901344032818,2.619043892841718,198.1499938964844,-1.3565908589092515,198.30999755859372,1.848691706528668,195.41000366210938,0.0036874901344032818
10844,2023-03-21,202.05999755859372,202.0800018310547,199.3999938964844,201.0,134300.0,0.006876644076034166,3.872714662227719,0.4862390458325037,76.08198964441348,52.13904565070864,-8.85685407772894,-9.324982480102989,-9.195393698614879,-5.3423525902687174,22.946088120298487,2.680007934570284,-0.5352450311843882,8.847998809814413,-0.005542255668416374,17.701539875297243,4.4212282770729985,13.274769342555828,-13.444259100800764,99.78466895520887,42.88857900769976,4.426770532741411,3,-8.019996643066378,-8.019996643066378,-16.229995727539034,-11.984992980957003,7.949996948242244,1,0.009551657714984785,-1.5596354677044544,200.67999267578125,2.619043892841718,198.1499938964844,-1.3565908589092515,198.30999755859372,0.009551657714984785
10845,2023-03-22,202.0,203.0,200.9199981689453,201.17999267578125,168700.0,-0.00029692942353087837,-2.1044888291694184,0.7735935970519008,74.61077909966471,56.32309011129594,-7.565442004122531,-9.295811208704492,-9.20479021113158,-4.90614692888596,23.198413955566355,2.0800018310546875,0.03318027531253165,8.505001068115234,-1.0995205056855184,18.109522641915987,3.702740281214858,13.30726185501561,-12.037835204880878,88.3177536774405,26.90827258742339,4.802260786900372,3,-7.5,-7.5,-16.169998168945312,-11.924995422363281,7.1199951171875,2,0.014653498583500957,3.872714662227719,202.05999755859372,-1.5596354677044544,200.67999267578125,2.619043892841718,198.1499938964844,0.014653498583500957
10846,2023-03-23,204.5,204.8500061035156,201.22000122070312,201.22000122070312,163400.0,0.012376237623762387,-1.2134184352291901,3.9999627837737255,76.56595153507149,61.924354379980976,-8.494327262029827,-11.557463361046814,-11.746564819239126,-7.059802966454868,23.367711068925285,3.6300048828124716,0.7599010698110931,10.477500915527344,-0.31733568387795685,21.272337514932644,5.0800826158246934,15.874919215229994,-12.97329498029518,96.59527096228373,30.814762531458854,5.397418299702654,3,-9.074996948242188,-9.074996948242188,-19.03499984741211,-14.424995422363281,8.210006713867188,3,0.01061123798995256,-2.1044888291694184,202.0,3.872714662227719,202.05999755859372,-1.5596354677044544,200.67999267578125,0.01061123798995256
10847,2023-03-24,207.82000732421875,209.2700042724609,204.5800018310547,204.5800018310547,184100.0,0.01623475464165658,-1.895058327093235,0.9878069204216637,78.82823301850678,66.08278115233371,-9.48344627159804,-14.403036454050522,-15.030009674819325,-10.059344103995926,23.69404379468133,4.770004272460909,1.8403013641889174,13.027507781982422,0.6351878166949234,25.41982774726992,6.831347799338687,19.223667764626157,-14.428040152780426,86.5367096283348,17.058963624583527,6.196159982643746,3,-7.185005187988281,-10.185005187988281,-20.68500518798828,-17.87000274658203,1.6199951171875,4,-0.012125898294910065,-1.2134184352291901,204.5,-2.1044888291694184,202.0,3.872714662227719,202.05999755859372,-0.012125898294910065
10848,2023-03-27,200.27999877929688,209.13999938964844,198.66000366210938,208.2100067138672,234700.0,-0.03628143720136989,1.1409607588564161,-2.4475291635466263,63.51931066972886,67.3226812871288,-0.4549605114062274,-6.680204795258248,-7.50193717560208,-2.225569376807016,23.449909087814103,10.479995727539062,2.9371064096781936,5.153999328613281,-7.461325290811345,17.769323948037908,-1.1536629810990462,11.461661638325609,-4.347545671694945,15.268567615415298,-51.65647462103012,6.307662309712314,3,0.75,-2.6449966430664062,-12.482494354248047,-10.485000610351562,12.520004272460938,0,0.024365912285580382,-1.895058327093235,207.82000732421875,-1.2134184352291901,204.5,-2.1044888291694184,202.0,0.024365912285580382
10849,2023-03-28,199.6300048828125,200.72000122070312,193.6000061035156,198.6499938964844,293100.0,-0.003245425905961996,3.50632080118209,-0.12358259845564688,64.34781563079727,68.6206393612036,0.5665837410667507,-5.72102574027798,-6.955497197716795,-1.2765390140721138,22.80724756994897,7.119995117187528,4.583862041921378,4.121504974365223,-8.555935128819783,16.79894507755023,-2.21721507722728,10.460225025957726,9.639999389648409,38.48117092474912,-30.552248272039975,6.3387200515924995,3,1.8050003051757528,-1.9950027465820312,-11.750003814697266,-9.835006713867188,15.610000610351591,1,0.026498988913205457,1.1409607588564161,200.27999877929688,-1.895058327093235,207.82000732421875,-1.2134184352291901,204.5,0.026498988913205457
10850,2023-03-29,199.2700042724609,200.94000244140625,197.77999877929688,200.3300018310547,661600.0,-0.0018033391852237957,1.771934521021001,-1.0816180363093433,64.22566116227495,69.06310364189865,1.7117114226774959,-4.741727967113803,-6.668294897574384,-0.5613132480483216,21.322900030582215,3.160003662109375,5.6888471276432995,3.214004516601534,-9.096773249630786,15.524782282833854,-2.941384366514626,9.369393399717694,9.869995117187528,36.18378322584666,-35.6927596887008,6.155388883116158,3,2.1650009155273438,-1.6350021362304403,-10.695003509521456,-9.475006103515597,19.569992065429716,2,0.05389667287651734,3.50632080118209,199.6300048828125,1.1409607588564161,200.27999877929688,-1.895058327093235,207.82000732421875,0.05389667287651734
10851,2023-03-30,200.8600006103516,200.8699951171875,198.9499969482422,200.05999755859372,144600.0,0.007979105253175467,3.6829676771060122,-0.7547215984338447,69.67190872830406,70.33897958659847,0.5827554388307874,-5.744960883984049,-8.17097814438145,-2.093793357111707,19.75833650574999,1.9199981689453125,6.046404709712164,4.244500732421898,-7.8596441336135,16.348645598457296,-1.8075717005958154,10.29657316543961,7.969198913574189,46.33053832274083,-32.28028343342206,6.052072433017701,3,0.5750045776366619,-3.224998474121122,-11.865001678466825,-11.065002441406278,17.19999694824213,3,0.041123142894236464,1.771934521021001,199.2700042724609,3.50632080118209,199.6300048828125,1.1409607588564161,200.27999877929688,0.041123142894236464
10852,2023-03-31,202.8800048828125,204.0800018310547,201.0,202.22000122070312,150800.0,0.010056777189697996,1.0130746983145507,0.8250014305059591,68.0232643242954,70.65276820145078,-0.777499615593058,-7.122001706329399,-10.050349658887853,-4.1236274181651424,18.088463003674356,3.2200012207030966,6.659698559442148,5.624504852294933,-6.377804734961046,17.626814439550913,-0.3766499413330564,11.625659645922923,5.644610772705079,59.716877661574905,-18.981682825732086,6.001154793627992,3,-1.4449996948242472,-5.245002746582031,-14.047504425048828,-13.950004577636719,13.580001831054688,4,0.048452294925429795,3.6829676771060122,200.8600006103516,1.771934521021001,199.2700042724609,3.50632080118209,199.6300048828125,0.048452294925429795
10853,2023-04-03,205.6499938964844,206.63999938964844,202.6699981689453,203.00999450683597,130500.0,0.013653336686737072,-1.3915727161168636,3.9999768807509133,63.3455447734444,69.23760766023199,-3.0936887987617183,-9.168889964709962,-12.663639112823972,-7.010705071029918,16.50402428917411,3.970001220703125,6.902235963634638,7.636994171142618,-4.481872799823265,19.7558611421085,1.5775606856596767,13.69642765662556,2.5761295679931493,92.40792942572418,15.4912597570478,6.059433485482944,4,-4.214988708496151,-8.014991760253935,-15.94999313354495,-16.719993591308622,8.510009765624972,0,0.018429412387094724,1.0130746983145507,202.8800048828125,3.6829676771060122,200.8600006103516,1.771934521021001,199.2700042724609,0.018429412387094724
10854,2023-04-04,206.0200042724609,206.9199981689453,202.67999267578125,204.97999572753903,123000.0,0.0017992238607249522,1.9859232116568104,0.3939427217293298,68.84546564767987,68.59701727667812,-3.1769940078253853,-8.741097000746635,-12.811713908374003,-7.499395759534167,14.8890390208434,4.2400054931640625,7.296036213700205,7.216004180908186,-4.820549154840592,19.252557516656964,1.1977275130338114,13.23428084878256,1.9135968447974108,90.15323898704307,12.975836660478222,6.018276667874383,4,-4.584999084472656,-8.38500213623044,-15.837505340576143,-17.090003967285128,6.919998168945341,1,0.032909419661647954,-1.3915727161168636,205.6499938964844,1.0130746983145507,202.8800048828125,3.6829676771060122,200.8600006103516,0.032909419661647954
10855,2023-04-05,201.22999572753903,206.8800048828125,200.91000366210938,205.9600067138672,77600.0,-0.023250210880430333,-1.22346616353345,-4.548050118841543,54.860179519206326,66.18526483047087,1.6676770091774813,-3.15514916388085,-7.876322011147721,-2.7705841422865376,13.617872876207596,5.970001220703125,7.155923807128943,1.8179962158202727,-9.345053741902376,12.981046173542921,-3.7635287630410517,7.399521194681597,6.416933489444432,28.607257592059714,-44.43976745230273,5.58152497886133,4,0.20500946044921875,-3.5949935913085653,-11.139995574951143,-12.299995422363253,10.400009155273466,2,0.06962187577936585,1.9859232116568104,206.0200042724609,-1.3915727161168636,205.6499938964844,1.0130746983145507,202.8800048828125,0.06962187577936585
10856,2023-04-06,200.4499969482422,203.44000244140625,199.32000732421875,201.8300018310547,117900.0,-0.0038761556222112192,-1.26374345001048,0.29175511152116373,53.75081805672023,63.39888539027236,2.02580198886119,-1.5347219635818306,-7.1017544865477475,-2.1390103634981017,12.145336317654973,4.1199951171875,6.571836263201305,0.4544975280761605,-9.525941835148302,10.434936891300623,-4.535722153536057,5.444717209688378,6.915993806471931,14.868302437594489,-53.727646356943374,4.990219681612226,4,0.9200057983398438,-2.8149948120117188,-11.512496948242188,-11.519996643066406,12.720001220703125,3,0.0917435753037048,-1.22346616353345,201.22999572753903,1.9859232116568104,206.0200042724609,-1.3915727161168636,205.6499938964844,0.0917435753037048
10857,2023-04-10,200.50999450683597,200.75,198.6100006103516,200.55999755859372,114900.0,0.00029931434027052894,8.95330187005416,0.036233967271077784,49.69847807342081,61.86323732401593,0.9161785595885021,-0.5253319745143017,-7.0988982725992,-2.2844031172003554,10.19082210823165,2.139999389648409,6.058175756854382,-0.18150482177730964,-7.914039393631668,7.551029750077049,-4.047772107704475,3.6847624641498555,6.580676554854193,22.86395252330141,-40.830820334248045,3.8662672859271754,4,-0.24999237060549717,-2.874992370605497,-11.572494506835966,-11.579994201660185,8.880004882812472,0,0.08752682426091951,-1.26374345001048,200.4499969482422,-1.22346616353345,201.22999572753903,1.9859232116568104,206.0200042724609,0.08752682426091951
10858,2023-04-11,202.02999877929688,202.55999755859372,200.75999450683597,200.8699951171875,129100.0,0.007580690808951518,-1.6086908447589814,-23.198657308540255,49.947054780797146,60.26315278512702,-0.36820323539811284,-1.1970456507043252,-8.45198218941374,-3.8104576086840325,8.709940637786557,2.0500030517577557,5.22984397008014,0.7609992980956974,-5.306326103435708,6.828324699627103,-2.2726634026700197,3.7946619988614145,4.790858983229782,41.15522471373676,-17.231914298289006,3.033662700765704,4,0.31999969482421875,-4.394996643066406,-13.154998779296875,-13.099998474121094,7.1399993896484375,1,0.07142507559154154,8.95330187005416,200.50999450683597,-1.26374345001048,200.4499969482422,-1.22346616353345,201.22999572753903,0.07142507559154154
10859,2023-04-12,201.1100006103516,202.1999969482422,200.6000061035156,202.1300048828125,100400.0,-0.004553770105945043,1.7586324831297107,-0.8793112520059737,48.475507279938284,58.51313568708961,0.875922668431599,-0.003957439194323342,-7.350391037556051,-2.9287455191578715,9.24367365283379,1.599990844726591,3.878542327324709,-0.3324989318847429,-6.156454393888737,5.491456530119251,-3.24447666288674,2.579478799117254,5.446440118994843,30.229730452800286,-23.36463023793863,2.911977731002002,4,1.6549987792968466,-3.474998474121122,-12.235000610351591,-12.18000030517581,7.350006103515597,2,0.06488987624758669,-1.6086908447589814,202.02999877929688,8.95330187005416,200.50999450683597,-1.26374345001048,200.4499969482422,0.06488987624758669
10860,2023-04-13,201.22999572753903,201.88999938964844,200.27999877929688,201.88999938964844,90100.0,0.0005966640983703364,3.878762657788875,0.6470597035020729,43.90152422765571,55.64975963146201,1.1881354905983414,0.35249533583976245,-7.323952165531125,-3.1992860850726004,9.776749660873675,1.6100006103515625,3.4908663784337364,-0.5035034179687727,-5.5937046911396635,4.586697855202118,-3.0486040545542323,2.041597218616687,5.0673163092907885,54.2441847608027,5.837613514808346,2.545100636585449,4,1.5350036621094034,-3.5949935913085653,-12.354995727539034,-12.299995422363253,6.3700103759765625,3,0.05819215307106762,1.7586324831297107,201.1100006103516,-1.6086908447589814,202.02999877929688,8.95330187005416,200.50999450683597,0.05819215307106762
10861,2023-04-14,198.07000732421875,201.0399932861328,197.52999877929688,200.82000732421875,78500.0,-0.015703366647181305,1.2006428837930143,4.166643547417401,31.707312883688417,51.614653915839014,4.37033082600712,3.6823799439037543,-4.097652647777011,-0.18851033897931302,10.041269133254174,3.699996948242159,3.036319634222963,-3.651492309570301,-8.776685752903347,1.473701133762745,-6.214089031236824,-1.088895587903778,7.973358593944795,10.735758965678395,-31.490705485635658,2.562596721666525,4,4.154991149902344,-0.43500518798828125,-9.862506866455078,-9.140007019042969,7.159988403320284,4,0.06846063036892569,3.878762657788875,201.22999572753903,1.7586324831297107,201.1100006103516,-1.6086908447589814,202.02999877929688,0.06846063036892569
10862,2023-04-17,196.6999969482422,198.72999572753903,196.1100006103516,198.72999572753903,89800.0,-0.00691679873436879,1.5812775297283646,0.7381813742897624,41.25975933129531,49.16067775560023,5.33226158713714,5.205056323726353,-2.4460270712523595,1.0614464705735713,10.310998138894107,2.619995117187443,2.567494159304772,-4.94900283813476,-10.321953583486476,0.42394790721695585,-7.635478210810618,-2.262527465458902,9.094501773628394,9.147234372744828,-34.98189057428761,2.686475372675859,4,4.81500244140625,0.9350051879882812,-8.492496490478516,-7.769996643066406,9.919998168945312,0,0.08373157842517354,1.2006428837930143,198.07000732421875,3.878762657788875,201.22999572753903,1.7586324831297107,201.1100006103516,0.08373157842517354
10863,2023-04-18,201.4199981689453,201.6100006103516,196.1100006103516,196.6999969482422,136800.0,0.023995939470935035,1.1568601638372875,-2.3251251522121823,53.64560705422124,47.471804578549275,-0.05684276538516997,0.5726996142385588,-6.82569416601973,-3.817686127034875,9.969280054702173,5.5,1.8415469471618735,-0.2660018920898324,-5.621017940732344,5.089014156552679,-2.943509916411074,2.411506132231409,4.130610700558179,87.19213056921075,40.59920137322569,2.677508024321252,4,0.07500457763671875,-3.7849960327148438,-13.419998168945312,-12.489997863769531,3.7599945068359375,1,0.03956906609649602,1.5812775297283646,196.6999969482422,1.2006428837930143,198.07000732421875,3.878762657788875,201.22999572753903,0.03956906609649602
10864,2023-04-19,203.9900054931641,204.30999755859372,201.92999267578125,202.72000122070312,84000.0,0.012759444680677356,1.4921668410919733,0.2690686322050944,58.819132096817015,47.91168819828379,-3.291191727005753,-1.94502515774289,-9.023644887669462,-6.471383695327546,9.638892348127982,2.889999389648409,1.115162592400992,2.2075050354004304,-3.2445685548183008,7.659578625619162,-0.5185317597089352,4.933541830509796,1.321591321019639,96.09765628634499,46.19744189999996,2.726036795109364,4,-3.7800064086914347,-3.355003356933622,-14.570003509521513,-15.06000518798831,1.379989624023409,2,0.02539336504873435,1.1568601638372875,201.4199981689453,1.5812775297283646,196.6999969482422,1.2006428837930143,198.07000732421875,0.02539336504873435
10865,2023-04-20,204.9600067138672,205.7700042724609,203.9900054931641,203.9900054931641,79900.0,0.004755140911722799,-2.6700959572126197,0.7637779192848424,57.842394426050376,48.36630779487603,-4.108501590956479,-2.826833169943143,-9.546552845900408,-7.494896582218814,9.18487451951799,1.7799987792968182,0.4375574418475594,3.029505920410145,-2.6050755290790732,8.664087369899363,0.21221519566555003,5.84679664515474,-11.360000610351591,91.61493528443597,39.558641445100236,2.8172907247446073,4,-4.0200042724609375,-3.9300079345703125,-14.140007019042969,-16.030006408691406,-1.4800109863281534,3,0.017076502172866048,1.4921668410919733,203.9900054931641,1.1568601638372875,201.4199981689453,1.5812775297283646,196.6999969482422,0.017076502172866048
10866,2023-04-21,206.6699981689453,207.33999633789062,203.5200042724609,205.2100067138672,127400.0,0.008343049370921118,1.7285776566757696,1.5051439358188266,57.33641699083474,49.214967674588685,-5.4125913161749395,-4.6018579413515965,-10.844193639891273,-9.276782374085485,8.405122519298413,3.819992065429716,-0.43813111488859136,4.630997467041027,-1.2882926419621867,10.55028757604424,1.6713524125394201,7.590642521542634,-12.826592102050796,94.03385196930849,41.172491937476345,2.9596450545016086,4,-4.944999694824219,-5.23499298095706,-15.849998474121094,-18.274993896484375,-8.229995727539062,4,0.004499965852857057,-2.6700959572126197,204.9600067138672,1.4921668410919733,203.9900054931641,1.1568601638372875,201.4199981689453,0.004499965852857057
10867,2023-04-24,205.3000030517578,207.0,204.3500061035156,205.97000122070312,71400.0,-0.006628901772513629,-1.0622584264992907,-0.4589055412721306,49.28368659219441,49.141260098077275,-3.678513970058418,-3.6157147756156007,-9.084417409474298,-7.974125171289359,6.7317149947191375,2.6499938964844034,-0.5366412160762479,3.387002563476557,-2.1060946513717624,8.880099778324876,0.6404539560523972,6.133551170900716,-10.916733374023465,81.83442509127417,32.57194973625491,2.7465486074241543,4,-3.5750045776367188,-3.8649978637695597,-13.25250244140625,-16.904998779296875,-8.720001220703125,0,-0.00034100011289883714,1.7285776566757696,206.6699981689453,-2.6700959572126197,204.9600067138672,1.4921668410919733,203.9900054931641,-0.00034100011289883714
10868,2023-04-25,205.16000366210938,206.6999969482422,204.5200042724609,205.3000030517578,178700.0,-0.0006819259014484436,-2.0704161786354356,0.20895488396456308,48.22313901073858,49.11321917927731,-3.406010151502585,-3.258433925766667,-8.632046061174321,-7.8860360311571185,6.6528956765692175,2.1799926757812784,-0.5305934237530607,3.0030029296875114,-2.6167492366481895,8.622755096023212,0.19312684651964673,5.812879012855376,-10.25846491796878,59.70441404597378,14.969332786526053,2.809876083167851,4,-3.4350051879882812,-3.724998474121122,-12.437507629394531,-16.764999389648438,-8.180007934570341,1,0.0071163551814059645,-1.0622584264992907,205.3000030517578,1.7285776566757696,206.6699981689453,-2.6700959572126197,204.9600067138672,0.0071163551814059645
10869,2023-04-26,204.9199981689453,205.6699981689453,201.27999877929688,203.57000732421875,621500.0,-0.0011698454322478513,2.0807112224738593,-9.64283378746594,59.38932210576028,50.834085610177816,-2.8705948998293707,-2.7423994439326407,-8.189171987022434,-7.759101639810609,6.936082556939096,4.3899993896484375,-0.36217518199242704,2.4984977722168082,-3.1184299104663467,8.115425454899963,-0.309966069124755,5.3069616135583715,-9.520921121054727,60.06602072778914,12.741845770193876,2.808463841341571,4,-3.1949996948242188,-3.4849929809570597,-11.275001525878906,-16.524993896484375,-1.339996337890625,2,0.0012687610245905034,-2.0704161786354356,205.16000366210938,-1.0622584264992907,205.3000030517578,1.7285776566757696,206.6699981689453,0.0012687610245905034
10870,2023-04-27,210.00999450683597,210.5500030517578,204.92999267578125,205.0,124200.0,0.02483894389699448,-1.1825244214262647,3.7111322098267476,69.94991854758706,55.08326401727767,-7.357939438435267,-7.364088260118024,-13.00587844910379,-12.88885127035536,7.646291238440448,5.6300048828125,-0.1683714747533429,7.0514945983887,0.69791526171025,13.40507393506715,3.874704930049461,10.22828426672794,-14.133280687345376,94.17466778816825,40.97928959188735,3.1767896683392274,4,-6.679992675781278,-7.934989929199247,-15.969993591308622,-22.23499298095706,-10.119995117187528,3,-0.022094183662756284,2.0807112224738593,204.9199981689453,-2.0704161786354356,205.16000366210938,-1.0622584264992907,205.3000030517578,-0.022094183662756284
10871,2023-04-28,209.1199951171875,210.3500061035156,207.50999450683597,209.9199981689453,278400.0,-0.004237890638197683,2.42166171834072,-0.1596814229369385,67.36587927026162,57.983944010496145,-5.292192582603917,-6.138253516011844,-11.858579878242068,-12.030771713219167,8.394880479589617,2.8400115966796307,0.1593475970688587,5.748495483398443,-1.0863503398507532,12.58334130664764,2.3310725717738308,9.165918395023056,-12.362883943760863,84.57381579835364,26.403996357184283,3.417422911624603,4,-5.7899932861328125,-7.044990539550781,-14.6199951171875,-21.344993591308594,-8.220001220703097,4,-0.02697015838436634,-1.1825244214262647,210.00999450683597,2.0807112224738593,204.9199981689453,-2.0704161786354356,205.16000366210938,-0.02697015838436634
10872,2023-05-01,212.7100067138672,213.2400054931641,208.7899932861328,209.05999755859372,92500.0,0.017167232596136506,-1.1241018656431196,-4.562494039558295,69.88087805637349,59.78786301073528,-7.12122966506837,-9.437955381617343,-15.169094430543282,-15.636622238707218,9.017022986404202,4.450012207031278,0.7615394998316276,8.84700698852538,0.8465924153786375,16.84742156167212,4.846799701952023,12.847214275098736,-15.12532202774068,95.5685745670829,33.79052580192612,4.0002072865733656,5,-5.450004577636719,-9.290000915527344,-17.285003662109375,-24.01000213623047,-11.840011596679688,0,-0.06708666175567679,2.42166171834072,209.1199951171875,-1.1825244214262647,210.00999450683597,2.0807112224738593,204.9199981689453,-0.06708666175567679
10873,2023-05-02,209.44000244140625,212.30999755859372,207.6499938964844,211.82000732421875,122600.0,-0.015373062710959728,1.7738237965486052,-0.65205449673295,64.25881533108321,60.39227225898708,-2.8987886236373868,-6.186647421522252,-11.724040853896753,-12.388858842602417,9.054129952891495,5.060012817382784,2.005133820247977,5.387502288818354,-2.963015013333461,13.738019590970168,1.2122436377424606,9.562760939894247,-10.602892090716722,68.22741706865541,2.3571510989273463,4.175258651075906,5,-2.1800003051757812,-6.019996643066406,-10.305000305175781,-18.529998779296875,-10.05999755859375,1,-0.0614018356591135,-1.1241018656431196,212.7100067138672,2.42166171834072,209.1199951171875,-1.1825244214262647,210.00999450683597,-0.0614018356591135
10874,2023-05-03,212.8000030517578,215.07000732421875,208.94000244140625,209.9199981689453,126500.0,0.0160427834758623,-1.5330617855318827,-1.210083602605529,67.8274313895509,61.50172081048713,-5.4508877445337305,-9.49971938717232,-14.799607281080853,-15.738215709575343,9.21449193580539,6.1300048828125,3.165290446589978,8.408502960205084,-0.7861433837130392,17.603149304123207,3.8111797882460223,13.005826132164145,-12.810661089670333,77.61340243417963,9.848168367476447,4.597323171959055,5,-4.625,-8.464996337890625,-13.46750259399414,-21.889999389648438,-14.470001220703125,2,-0.074342138615341,1.7738237965486052,209.44000244140625,-1.1241018656431196,212.7100067138672,2.42166171834072,209.1199951171875,-0.074342138615341
10875,2023-05-04,215.2400054931641,218.82000732421875,208.8600006103516,212.0,174200.0,0.011466176721871557,-1.0924374462055866,1.1250000000000098,77.05638822405248,63.692828725289104,-7.017261315731076,-11.421918750548542,-16.985756125394857,-18.159185865756683,10.032898661351073,9.960006713867159,3.8020442906481264,10.148004913330112,-0.10616668989314348,20.402176516553368,5.020919111718484,15.27509071494174,-13.742596994863476,68.34661561521469,-6.3584832798408115,5.1270858016116225,5,-5.190002441406278,-7.775001525878935,-15.705001831054716,-24.330001831054716,-24.779998779296903,3,-0.05417210260422389,-1.5330617855318827,212.8000030517578,1.7738237965486052,209.44000244140625,-1.1241018656431196,212.7100067138672,-0.05417210260422389
10876,2023-05-05,218.83999633789062,220.6499938964844,216.0,216.4499969482422,103600.0,0.016725472741362157,-1.826749778538417,0.7376528819753441,82.59716580180736,67.3943264152461,-9.732912723506843,-14.307067085123407,-20.207778641878434,-21.689478112007862,11.36786849948642,5.4099884033203125,4.227991013630486,12.82849578857423,1.1305179759694397,24.52647360117902,6.979506882271835,18.677484694876625,-15.263875980479838,86.07694185697093,2.9520148485305953,5.8489889063023925,5,-7.875,-10.459999084472628,-19.30499267578125,-27.92999267578125,-29.649993896484375,4,-0.08659293212097874,-1.0924374462055866,215.2400054931641,-1.5330617855318827,212.8000030517578,1.7738237965486052,209.44000244140625,-0.08659293212097874
10877,2023-05-08,218.05999755859372,218.9600067138672,217.17999267578125,218.2700042724609,74400.0,-0.0035642423338948515,1.2389950385304804,-0.08786894037578769,77.71485180119242,70.6711833919632,-7.76962123007803,-12.801174982195334,-19.001758320226344,-20.85909694889989,12.942722463885545,1.7800140380859375,4.669009269507114,11.170996856689413,-1.3904507164979805,23.732444429876807,4.890273070095731,17.451720643283096,-12.09353490571263,80.07695124699475,-2.428845515914759,6.280723786593695,5,-7.095001220703097,-9.680000305175724,-18.524993896484347,-27.149993896484347,-29.330001831054688,0,-0.07869395512351296,-1.826749778538417,218.83999633789062,-1.0924374462055866,215.2400054931641,-1.5330617855318827,212.8000030517578,-0.07869395512351296
10878,2023-05-09,216.4600067138672,218.41000366210938,216.3500061035156,218.13999938964844,78700.0,-0.007337388162157565,-1.168425448529495,7.99970936569062,71.46300595644539,72.0127038198171,-4.915025527424149,-10.608603431270382,-17.02391753003826,-19.17121146331968,14.100469124923192,2.0599975585937784,5.021408914343112,8.849505615234364,-4.185551038458982,21.88456226892771,2.331977288387691,15.367033942081036,-8.437849686881634,64.46149644932024,-15.65065169623594,6.517528326846667,5,-3.670013427734375,-8.08000946044919,-16.925003051757812,-25.550003051757812,-29.550003051757812,1,-0.07202259592132287,1.2389950385304804,218.05999755859372,-1.826749778538417,218.83999633789062,-1.0924374462055866,215.2400054931641,-0.07202259592132287
10879,2023-05-10,214.16000366210938,216.6499938964844,211.32000732421875,216.55999755859372,146300.0,-0.010625533495423611,3.1317940407612186,1.4285740236148787,65.14154063595718,71.47843960741378,-1.3035755711063075,-7.674261910912946,-14.312452353076083,-16.771365890803338,14.859473399398956,5.329986572265653,5.7396864694318595,5.8970024108886605,-7.074299374871572,18.868304196648893,-0.5886484819914699,12.382653303768791,-4.369949473393973,44.95340178006341,-32.31145519853819,6.485650892880117,5,-0.08000946044919033,-5.780006408691378,-14.625,-23.25,-28.120010375976562,2,-0.06901381456182643,-1.168425448529495,216.4600067138672,1.2389950385304804,218.05999755859372,-1.826749778538417,218.83999633789062,-0.06901381456182643
10880,2023-05-11,212.94000244140625,213.3800048828125,211.8800048828125,213.3000030517578,98600.0,-0.005696680985437297,4.7691833680565745,0.15000063578449627,60.48846503930068,70.71428247064034,0.4199138557686979,-5.8309511508034575,-12.568691652890323,-15.429181270698308,15.744019777957103,2.279998779296875,6.547344340265624,4.091500854492182,-8.597198163526969,16.780199872511332,-2.2528486545174076,10.435850363501771,-1.6295566936031776,17.36331670619015,-55.39352748711825,6.344349509009576,5,1.2099914550781534,-4.560005187988253,-13.404998779296875,-22.029998779296875,-27.33000183105466,3,-0.06861087838285218,3.1317940407612186,214.16000366210938,-1.168425448529495,216.4600067138672,1.2389950385304804,218.05999755859372,-0.06861087838285218
10881,2023-05-12,211.6300048828125,213.08999633789062,209.50999450683597,213.08999633789062,159900.0,-0.006151956154664795,3.9041407997324082,4.055524943839274,60.61012645407349,69.68419895927367,2.372939056465782,-3.6395888081714816,-10.78287901337248,-14.020462420675926,16.529052957668146,3.580001831054659,7.136811802539199,2.1035034179687386,-9.56861169709444,13.775618533031917,-3.7325541395628363,7.939560975500314,9.019989013671903,22.433943253524625,-47.143294022105955,5.8360575575315865,5,2.5199890136719034,-3.250007629394503,-12.095001220703125,-20.720001220703125,-23.590011596679688,4,-0.10003306563579173,4.7691833680565745,212.94000244140625,3.1317940407612186,214.16000366210938,-1.168425448529495,216.4600067138672,-0.10003306563579173
10882,2023-05-15,213.1699981689453,213.27999877929688,210.8999938964844,212.22000122070312,81800.0,0.007276819215619179,3.0683907821119276,-0.6506866495265567,62.82420045253576,69.52479730610175,1.0114189508419713,-4.0922365583763,-11.832569751533185,-15.475887498360407,17.036981568430367,2.3800048828124716,7.06533957750014,2.8199966430664176,-7.256809362905926,12.896802649038762,-2.2184063599197543,7.85839964605259,7.257195739746123,41.12359434979605,-28.475509497673656,5.038403002986177,5,1.5849990844726847,-4.790000915527315,-13.667495727539062,-22.259994506835938,-21.479995727539062,0,-0.1124923578998861,3.9041407997324082,211.6300048828125,4.7691833680565745,212.94000244140625,3.1317940407612186,214.16000366210938,-0.1124923578998861
10883,2023-05-16,209.38999938964844,212.8800048828125,209.38999938964844,212.8800048828125,96100.0,-0.017732320738217067,1.0,-3.6737017941181196,56.42795892018469,68.25818925394994,5.345740616157826,0.3325178822859698,-7.60962323175562,-11.63292146092843,18.001977553717005,3.779998779296875,7.048060510222115,-1.3585021972656364,-10.538860976670378,7.821856582139105,-5.948681586968007,3.2316771924367345,10.818850531005893,0.0,-67.88009427830713,4.590179389702371,5,5.36499786376956,-1.0100021362304403,-10.442497253417969,-18.479995727539062,-9.05999755859375,1,-0.09866757592211339,3.0683907821119276,213.1699981689453,3.9041407997324082,211.6300048828125,4.7691833680565745,212.94000244140625,-0.09866757592211339
10884,2023-05-17,209.1699981689453,210.22000122070312,206.6100006103516,209.4499969482422,120500.0,-0.0010506768295736046,2.9670176732955187,0.0802287503115149,48.59532356294323,65.09584873604891,5.583879977850245,1.0123948368039635,-6.9304266064013405,-11.412226226229023,18.37918080408944,3.610000610351534,6.628539551248338,-1.8375030517578068,-10.492261124311597,6.817255020795983,-6.1648820880346875,2.489875984519074,10.606097730468775,37.81382485986464,-25.635573346251604,4.327379036276892,5,4.459999084472685,-0.7900009155273153,-9.177497863769531,-18.259994506835938,-12.050003051757812,2,-0.1064205894807948,1.0,209.38999938964844,3.0683907821119276,213.1699981689453,3.9041407997324082,211.6300048828125,-0.1064205894807948
10885,2023-05-18,208.4600067138672,209.1699981689453,206.02999877929688,208.07000732421875,138300.0,-0.0033943273953880304,2.4696465153137357,-1.3928610354223434,48.889655593770996,61.35056982404487,5.845729431969204,2.106018567692388,-5.723593778566823,-10.71268786148255,18.51255149182479,3.1399993896484375,6.5804024226925435,-2.722494506835943,-10.995507266796238,5.550518253124352,-6.859000886816091,1.4140118731442044,10.526123468203139,33.517350821659484,-26.133870187928302,4.136506379980143,5,4.034996032714844,-0.08000946044919033,-8.260005950927734,-17.550003051757812,-11.960006713867188,3,-0.10755067017966735,2.9670176732955187,209.1699981689453,1.0,209.38999938964844,3.0683907821119276,213.1699981689453,-0.10755067017966735
10886,2023-05-19,207.6000061035156,210.47999572753903,205.2400054931641,209.5,92500.0,-0.004125494496083459,1.7150311501850142,-4.871786846120813,40.533521029615834,57.21931084942524,5.5246407970471125,3.2035111168783317,-4.357152012285809,-9.844775596781972,18.21595885811471,5.239990234374943,6.053705429304955,-3.6289955139160384,-11.805101360065578,4.547110332233501,-7.717048436990808,0.4590574091587314,10.349633566332841,29.353265933965222,-24.690753325931933,4.088052923074764,5,4.224998474121122,0.7799911499024006,-7.4000053405761435,-16.69000244140622,-10.620010375976562,4,-0.10592487883742707,2.4696465153137357,208.4600067138672,2.9670176732955187,209.1699981689453,1.0,209.38999938964844,-0.10592487883742707
10887,2023-05-22,205.22999572753903,208.77999877929688,203.47000122070312,207.92999267578125,189900.0,-0.011416234616076104,1.4136302317597162,1.421055590356408,41.9317559083255,53.9380608440786,6.574727779886302,5.86890986431365,-1.427197362554665,-7.50370705741588,18.04934208325172,5.30999755859375,4.888160134180623,-5.995505523681658,-14.182351969552514,2.191340922189198,-10.088928746617086,-1.9020823007462297,11.448680524640963,18.703441252873894,-32.16070335383494,4.093423222935427,5,4.830001831054716,3.150001525878963,-5.299995422363253,-14.319992065429659,-6.639999389648409,0,-0.08375969789634197,1.7150311501850142,207.6000061035156,2.4696465153137357,208.4600067138672,2.9670176732955187,209.1699981689453,-0.08375969789634197
10888,2023-05-23,206.6199951171875,209.1699981689453,204.67999267578125,205.22999572753903,161100.0,0.006772886120866239,-2.6064221588994085,-0.5148151706443224,37.18902758034755,50.83222606012197,4.070155515128874,4.842157502915967,-2.3549612195623695,-8.887076645427584,17.83775312444515,4.4900054931640625,3.075682970394041,-4.678505706787121,-12.661118482510574,3.3041070689363323,-8.669812094648847,-0.6871993189253942,8.473640131215262,44.935754135222325,-2.439666636619606,3.9913063878617256,5,1.8050079345703125,1.7600021362304972,-7.044994354248047,-15.709991455078125,-5.529998779296875,1,-0.0722582181231467,1.4136302317597162,205.22999572753903,1.7150311501850142,207.6000061035156,2.4696465153137357,208.4600067138672,-0.0722582181231467
10889,2023-05-24,205.17999267578125,207.9900054931641,205.1000061035156,206.3699951171875,85100.0,-0.006969327632543654,-3.281558007052983,-0.8561172402436841,28.243897964019027,47.24949638509067,4.584493265710705,6.643239108972523,-0.6907495374681503,-7.457372792385229,18.540342971041373,2.8899993896484943,1.5013399937056704,-6.131507873535156,-14.071115088213844,1.8080993411435315,-10.1013114808745,-2.1617042661958124,8.51880648929756,24.393620471608063,-19.489311652817815,3.9698036073393372,5,3.19500732421875,5.785003662109375,-5.614990234375,-14.269989013671875,-4.709991455078125,2,-0.023637737683275817,-2.6064221588994085,206.6199951171875,1.4136302317597162,205.22999572753903,1.7150311501850142,207.6000061035156,-0.023637737683275817
10890,2023-05-25,205.3699951171875,206.8699951171875,203.47999572753903,204.67999267578125,66900.0,0.0009260281128213865,-1.1941769626578747,-0.5798327947889419,15.829510247624569,42.273872362151906,3.5847333287764513,6.416788205078831,-0.5778217580561318,-7.596158134074216,18.37753090613084,3.389999389648466,0.19530935848126774,-5.70950546264649,-14.069290930060731,2.650280004767751,-9.889398196353596,-1.5296127289393837,7.101348294566236,27.10407111776714,-10.968961748124123,4.179892733707116,5,3.0050048828125,5.595001220703125,-4.9474945068359375,-10.029991149902344,-5.4799957275390625,3,-0.040171398919751744,-3.281558007052983,205.17999267578125,-2.6064221588994085,206.6199951171875,1.4136302317597162,205.22999572753903,-0.040171398919751744
10891,2023-05-26,203.47999572753903,205.67999267578125,202.5800018310547,205.3600006103516,65900.0,-0.00920289932601892,1.4603209203754164,-2.724635117204859,14.985573036639522,36.958469315941215,4.690313387811273,8.287492361729733,1.505901884877261,-5.736944690902618,18.281659945089128,3.0999908447265625,-0.8789749696011597,-7.317504882812528,-16.312016598026275,1.6770068324012186,-11.814760740419388,-2.820249025205669,7.9111866212886355,13.656971117110261,-18.313729597431447,4.497255857606872,5,4.25000762939456,7.485000610351591,-2.4949951171874716,-8.139991760253878,-7.429992675781222,4,-0.03430310533761405,-1.1941769626578747,205.3699951171875,-3.281558007052983,205.17999267578125,-2.6064221588994085,206.6199951171875,-0.03430310533761405
10892,2023-05-30,198.44000244140625,202.6999969482422,198.44000244140625,202.6999969482422,80100.0,-0.024768986593067144,1.0,2.2659486396986526,12.860658794907707,32.11765819091043,8.293246775327873,12.863095615951863,6.690206621848517,-0.7522478504441779,17.945888437622475,5.039993286132784,-1.8939291327750993,-11.643997955322277,-22.13860133068684,-1.1493945799577148,-16.891299643004572,-6.396696267639982,11.717614634933199,0.0,-26.709931272056163,5.247301687682282,5,6.019996643066406,11.104995727539062,3.1399993896484375,-3.0999984741210938,-9.1199951171875,1,-0.007357421366180006,1.4603209203754164,203.47999572753903,-1.1941769626578747,205.3699951171875,-3.281558007052983,205.17999267578125,-0.007357421366180006
10893,2023-05-31,196.5800018310547,200.72000122070312,196.38999938964844,199.0,121000.0,-0.009373113220459528,-2.0928550798088295,0.5680754200649754,13.098220640113553,28.17353564392936,9.102256676188517,14.451178130043616,8.594318801910703,1.064071854127036,18.05648777088632,4.3300018310546875,-2.9549019675901604,-12.860998535156256,-24.972963807823106,-0.7490332624894052,-18.91698117148968,-6.80501589882283,11.702796903695457,1.6379512192555252,-21.823933823030842,6.0559826363334315,5,6.8549957275390625,11.939994812011719,5.0,0.15000152587890625,-7.8899993896484375,2,0.01022481680798526,1.0,198.44000244140625,1.4603209203754164,203.47999572753903,-1.1941769626578747,205.3699951171875,0.01022481680798526
10894,2023-06-01,196.97999572753903,198.7400054931641,196.5500030517578,196.5800018310547,92900.0,0.0020347639269435724,-8.52192662376447,-0.16528685914612595,15.30431021271427,24.44183060158972,7.5893710140054225,13.497230322117304,8.199505435642692,0.5980096490365838,17.671522896939496,2.1900024414062784,-4.336352432524762,-11.670004272460972,-24.875295828392154,1.5352872834702112,-18.272650050426563,-5.06735849449538,9.162099125092794,5.629738343692445,-17.835080101975237,6.602645777965591,6,6.455001831054716,11.540000915527372,4.600006103515653,0.5900039672851847,-9.169998168945312,3,0.02086506599399307,-2.0928550798088295,196.5800018310547,1.0,198.44000244140625,1.4603209203754164,203.47999572753903,0.02086506599399307
10895,2023-06-02,203.5800018310547,203.82000732421875,197.0,197.83999633789062,114500.0,0.033505971401505796,1.192922590062188,14.350232700084945,35.77234895332451,23.9128114820018,0.25070327335635056,6.302003980325026,1.683413517773829,-5.978782965932396,16.141275789316904,6.840011596679716,-5.151605159208714,-4.486997985839849,-17.49535658515356,8.52136061347386,-10.991177285496718,2.0171813138170194,0.8067158382401374,77.39513065244921,51.577494500074934,6.504179299656861,6,-0.8000030517578125,4.939994812011719,-2.0,-5.944999694824219,-14.990005493164062,4,-0.015276552619998829,-8.52192662376447,196.97999572753903,-2.0928550798088295,196.5800018310547,1.0,198.44000244140625,-0.015276552619998829
10896,2023-06-05,199.88999938964844,202.1199951171875,199.30999755859372,202.1199951171875,64700.0,-0.018125564437652786,1.5201820110164816,-0.38850062603508456,28.186600338059378,22.385571974194455,3.0530932416454277,8.958853515778287,5.335587320045022,-2.2867885522421716,14.264169856826491,4.270004272460966,-5.777435130922441,-7.229500579833996,-19.682641224570034,5.2236400649020425,-13.456070902202015,-1.0029302574659766,3.9300079345703125,47.10627540133858,22.26534996874423,6.22657032236802,6,2.8899993896484375,8.629997253417969,2.8125038146972656,-1.6149978637695312,-12.020004272460938,0,0.0,1.192922590062188,203.5800018310547,-8.52192662376447,196.97999572753903,-2.0928550798088295,196.5800018310547,0.0
10897,2023-06-06,200.8999938964844,201.6999969482422,198.08999633789062,199.58999633789062,79000.0,0.005052751562959257,1.4810969534895915,-0.5874439768722971,34.65846394111341,22.10439823650177,1.5246262684015903,6.953888109472331,4.191690319727428,-3.2687792754324505,12.380917661849322,3.6100006103515625,-6.403219653854535,-5.361505889892555,-16.977265272087863,6.254253492302752,-11.169385580990195,0.44637380120508396,2.9200134277343466,60.699726656439765,31.36510258627569,5.807879691097649,6,1.2900085449218466,7.620002746582003,1.8025093078612997,-2.624992370605497,-13.639999389648438,1,-0.024141319024756136,1.5201820110164816,199.88999938964844,1.192922590062188,203.5800018310547,-8.52192662376447,196.97999572753903,-0.024141319024756136
10898,2023-06-07,200.8699951171875,201.6000061035156,197.9900054931641,199.97999572753903,143300.0,-0.0001493219522562539,2.072313016602736,0.6793901132181032,34.89809981404048,22.843753997615263,0.7299773073368101,6.067100534509734,4.327751438317023,-3.1916659080235945,10.669173978476978,3.6100006103515057,-6.747747199166412,-4.61200408935548,-15.40970579010866,6.1856976113977,-10.01085493973207,0.7868467610211098,1.6126107788086017,59.42213929356256,29.872886454676756,5.398850850376588,6,0.7600021362304688,7.650001525878906,4.470008850097656,-1.2499923706054688,-14.089996337890625,2,-0.057499816168315676,1.4810969534895915,200.8999938964844,1.5201820110164816,199.88999938964844,1.192922590062188,203.5800018310547,-0.057499816168315676
10899,2023-06-08,199.3800048828125,200.22000122070312,197.80999755859372,199.27999877929688,109400.0,-0.0074176844257188845,1.707871140295264,0.11236648550413686,33.93488394193025,24.855462185871453,1.464752841256825,6.738524250914793,5.929631422908301,-1.7042616735916738,10.318170945102795,3.0599975585937784,-7.051267627945663,-5.362994384765614,-15.671992751423574,4.946003981892346,-10.51749356809458,-0.2084952014366479,2.3199920654296875,34.89739482186166,5.608418933208043,5.1544991833289755,6,1.6549911499023438,9.139991760253906,5.959999084472656,0.23999786376953125,-10.360000610351591,3,-0.05361622118371101,2.072313016602736,200.8699951171875,1.4810969534895915,200.8999938964844,1.5201820110164816,199.88999938964844,-0.05361622118371101
10900,2023-06-09,198.3300018310547,199.08999633789062,197.63999938964844,198.6300048828125,102700.0,-0.005266340786654888,1.3770715295235951,-2.9998474214220323,33.70825084915583,26.935759720595488,1.5769471649944933,6.996580294754324,7.093235693221317,-0.6446142246671798,9.962769529648119,1.7400054931640625,-7.41030241117349,-5.682497406005865,-15.609297324835211,4.244302512823481,-10.645897365420524,-0.7190974465912063,3.270004272460909,15.40185489831438,-13.305662023939515,4.963399959414673,6,1.7750015258789062,10.189994812011719,7.9250030517578125,2.2050018310546875,-5.820007324218722,4,-0.05304292933664323,1.707871140295264,199.3800048828125,2.072313016602736,200.8699951171875,1.4810969534895915,200.8999938964844,-0.05304292933664323
10901,2023-06-12,190.4600067138672,198.8999938964844,187.63999938964844,198.7400054931641,294500.0,-0.03968131419618237,1.618610807511593,27.599715172168345,28.247427128568617,28.645400646557807,8.276158730118254,13.912556945859762,14.936466032654607,7.260253743146052,10.858988105417279,11.259994506835966,-7.672100650131455,-12.493992614746105,-23.46099253258322,-1.5269926969089909,-17.977492573664648,-7.010492655827562,10.202198181152312,20.056954579590986,-9.506390462739095,5.483499958918551,6,5.269996643066406,13.684989929199219,18.297496795654297,11.949996948242188,1.9799957275390625,0,-0.009818388690839064,1.3770715295235951,198.3300018310547,1.707871140295264,199.3800048828125,2.072313016602736,200.8699951171875,-0.009818388690839064
10902,2023-06-13,189.19000244140625,193.22000122070312,189.16000366210938,190.47000122070312,186700.0,-0.006668088982948017,-5.059714409346603,0.15458924734353235,24.238841865118246,29.883247449336103,9.04750633462345,14.012347166572624,16.099275396663245,8.571991230835522,11.76316817837027,4.05999755859375,-7.836280721998122,-12.564997100830084,-24.05994457160574,-1.0700496300544273,-18.312470836217926,-6.817523365442241,9.899993896484375,11.103168383279634,-15.833424990806172,5.747473735387831,6,6.540000915527344,14.110000610351562,20.482494354248047,14.134994506835938,4.459991455078153,1,-0.006977151578755114,1.618610807511593,190.4600067138672,1.3770715295235951,198.3300018310547,1.707871140295264,199.3800048828125,-0.006977151578755114
10903,2023-06-14,188.72999572753903,190.9199981689453,188.0,189.1199951171875,341900.0,-0.0024314536071200488,-2.1567703994523306,0.30468731373532965,24.961945916519312,30.95631808309222,9.24958001499175,13.539368369492934,16.35523306980545,9.062059367901924,13.16325493699773,2.9199981689453125,-7.866736214838284,-11.992003631591814,-24.283646890990042,0.29963962780641396,-18.137825261290942,-5.846182001892686,10.16999816894537,8.66451652812846,-17.825657355814954,6.145821629699115,6,7.00000762939456,14.295005798339872,20.942501068115263,14.595001220703153,5.440002441406278,2,-0.00778891142892435,-5.059714409346603,189.19000244140625,1.618610807511593,190.4600067138672,1.3770715295235951,198.3300018310547,-0.00778891142892435
10904,2023-06-15,186.91000366210938,192.08999633789062,186.42999267578125,189.83999633789062,172000.0,-0.009643364100198948,-1.9100166316251923,7.5128134903551,23.230855696381838,29.56281883232082,10.60629014403682,14.341486675077874,17.933892213197737,10.93041596997449,14.791372040818644,5.660003662109375,-7.3865515800633545,-12.698995971679693,-25.775922377409728,0.37793043405034155,-19.23745917454471,-6.160532768814676,9.737991333007841,3.7915548773873486,-21.686516399457556,6.538463202865023,6,7.364990234375,14.629989624023438,23.674991607666016,16.414993286132812,8.899993896484347,3,-0.0006955480191821461,-2.1567703994523306,188.72999572753903,-5.059714409346603,189.19000244140625,1.618610807511593,190.4600067138672,-0.0006955480191821461
10905,2023-06-16,186.0399932861328,188.6199951171875,183.8000030517578,188.3999938964844,350900.0,-0.004654702043392689,2.4428477229006926,0.8054629726070298,23.939021375991146,29.090865614313234,9.752140420249816,14.172348604962565,18.70190422603082,11.831608880739282,16.498851854933456,4.8199920654296875,-6.82169388365503,-12.448005676269531,-26.158725852949885,1.262714500410823,-19.30336576460971,-5.592645587929354,8.56440124511721,14.834381407305806,-11.6375308150159,6.855360088340179,6,6.7100067138671875,12.550010681152344,25.19000244140628,17.285003662109375,9.920013427734375,4,0.016018120263769253,-1.9100166316251923,186.91000366210938,-2.1567703994523306,188.72999572753903,-5.059714409346603,189.19000244140625,0.016018120263769253
10906,2023-06-20,185.6100006103516,187.3300018310547,183.66000366210938,186.27999877929688,189400.0,-0.0023112916109381265,1.6498140854380698,0.283897455791534,27.764287863890573,28.32484605017736,8.877006643600822,13.56597039388356,19.04794454002024,12.218907690654106,18.634737449602444,3.6699981689453125,-6.404053829044528,-11.778498077392555,-25.93223611600274,2.3752399612176305,-18.85536709669765,-4.7016290580874625,6.83351562499999,20.39746282664381,-9.033715158874362,7.076869019305098,6,7.020004272460909,12.860000610351534,25.65499496459961,17.714996337890597,7.470001220703097,1,0.03717468818379799,2.4428477229006926,186.0399932861328,-1.9100166316251923,186.91000366210938,-2.1567703994523306,188.72999572753903,0.03717468818379799
10907,2023-06-21,188.0399932861328,188.4199981689453,184.92999267578125,185.4499969482422,180000.0,0.013091927524328195,1.0835815728822207,-3.865676740531718,35.48604094876322,28.390172842924333,4.951710094941689,10.310752326324916,16.558571117249414,9.793449111085181,20.330198049198287,3.4900054931640625,-6.966569091363738,-8.489005279541004,-22.725282849140058,5.747272290058049,-15.607144064340531,-1.3708664947414775,2.6468204345703157,51.95721743159785,18.225083861137698,7.118138784799534,6,3.9000091552734375,10.430007934570312,23.225002288818388,15.285003662109375,4.1300048828125,2,0.023399326272991905,1.6498140854380698,185.6100006103516,2.4428477229006926,186.0399932861328,-1.9100166316251923,186.91000366210938,0.023399326272991905
10908,2023-06-22,191.69000244140625,191.9199981689453,187.52999877929688,188.8999938964844,162300.0,0.01941081304826131,1.7015380859375,1.0772248995510618,41.90389717994962,29.275618758259817,-0.15357260854702304,5.781285176910444,12.841368560094821,6.2113979711213005,21.81503342596512,4.3899993896484375,-6.911238900257388,-4.09249649047851,-17.6504231558865,9.46543017492948,-10.871459823182505,2.686466842225485,-8.029998779296875,95.25510979821455,55.57360517959073,6.778963332703994,6,-0.31500244140625,6.5800018310546875,19.877494812011747,11.634994506835938,0.94000244140625,3,0.010224797486124926,1.0835815728822207,188.0399932861328,1.6498140854380698,185.6100006103516,2.4428477229006926,186.0399932861328,0.010224797486124926
10909,2023-06-23,200.3300018310547,200.55999755859372,191.42999267578125,193.5,482500.0,0.0450727699911706,1.5048047438342202,2.448021832580448,45.31835090739482,30.565629875841932,-9.660553875098913,-3.4158245052169036,4.262846762336267,-2.2988547608838132,22.62492476875262,9.130004882812472,-7.062586766524504,4.790002441406244,-8.222730649470975,17.802735532283464,-1.7163641040323512,11.29636898684484,-16.504798278808607,98.63907804376852,61.095551674469576,6.5063665454386035,6,-8.220001220703125,-3.2600021362304688,11.23749542236331,2.9949951171875,-8.009994506835938,4,-0.030749281714200327,1.7015380859375,191.69000244140625,1.0835815728822207,188.0399932861328,1.6498140854380698,185.6100006103516,-0.030749281714200327
10910,2023-06-26,197.1199951171875,199.5500030517578,194.72000122070312,199.5,163400.0,-0.01602359449172419,2.895145511597859,-0.3484632862016349,45.95383491352238,32.53300851861457,-7.420591233072599,-0.9018139085659982,7.494429651270224,1.0035908559742097,23.07585820761068,5.6100006103515625,-7.351260599541405,1.9924957275390511,-10.205759129042605,14.190750584120707,-4.106631700751791,8.091623155829893,-12.625399804687504,79.64494861668658,41.52191106558476,6.09912742829083,6,-5.0099945068359375,-0.04999542236328125,13.885002136230497,6.2050018310546875,-2.489990234375,0,-0.006645685831186188,1.5048047438342202,200.3300018310547,1.7015380859375,191.69000244140625,1.0835815728822207,188.0399932861328,-0.006645685831186188
10911,2023-06-27,196.5,199.4900054931641,195.13999938964844,196.97999572753903,144900.0,-0.0031452675149413745,-1.7187564075054418,0.20167846335332446,43.4988262815535,34.673006787107376,-6.54164591845219,-0.8764927358035095,8.231112856904474,1.69036535964986,23.334152774097,4.350006103515653,-7.549513841935692,1.7215003967285156,-9.854075507345783,13.297076300802814,-4.066287555308634,7.509288348765665,-11.362788597656248,74.02433595488958,37.156082009552776,5.7877879520371485,6,-4.3899993896484375,0.5699996948242188,13.9375,6.8249969482421875,-3.1100006103515625,1,-0.0027480574357904297,2.895145511597859,197.1199951171875,1.5048047438342202,200.3300018310547,1.7015380859375,191.69000244140625,-0.0027480574357904297
10912,2023-06-28,196.97999572753903,198.1100006103516,194.32000732421875,196.30999755859372,136600.0,0.0024427263487991624,1.5870191281161146,-1.395841942969851,44.32779213867384,36.82476747845788,-6.482085000472466,-1.550997192913286,7.919954952114523,1.3944639762147801,22.774788136186398,3.789993286132841,-7.692589119983126,2.2744964599609148,-9.221999109957238,13.770992029879068,-3.4737513249981475,8.022744244919977,-11.225872878945296,72.52492581393872,36.91879537891231,5.748247784959073,6,-4.869995117187472,-0.5649948120116903,13.12250518798831,6.345001220703153,-3.659988403320284,2,-0.019798933805840746,-1.7187564075054418,196.5,2.895145511597859,197.1199951171875,1.5048047438342202,200.3300018310547,-0.019798933805840746
10913,2023-06-29,198.58999633789062,199.57000732421875,196.6999969482422,197.07000732421875,108900.0,0.008173421897005984,-1.539821216376796,2.268646518936892,48.85206559017052,39.67156857776774,-7.3156807619030815,-3.164962427097663,6.348818555484968,-0.021169242826033496,21.707108691610635,2.8700103759765625,-6.861878378439286,3.7839973449707145,-7.816168289793751,15.38416297973518,-2.0160854724115325,9.584080162352961,-12.243638500896878,78.42278020670408,40.961991208309385,5.800082817382235,6,-6.4799957275390625,-2.1749954223632812,10.630001068115234,4.7350006103515625,-4.92999267578125,3,-0.032327903153903215,1.5870191281161146,196.97999572753903,-1.7187564075054418,196.5,2.895145511597859,197.1199951171875,-0.032327903153903215
10914,2023-06-30,201.08999633789062,201.5800018310547,199.6999969482422,199.7100067138672,111200.0,0.012588750924524827,-1.6857036980523372,0.9078944726644849,53.8482912156438,42.99482078217358,-8.485009299588256,-5.629912475700792,3.8346825901843147,-2.312846019599249,20.73903211095183,2.9900054931640625,-5.641454798256433,6.078497314453131,-5.825469372151076,17.982464001057338,0.12651397115101304,12.030480657755248,-14.17509291203288,93.25060793499667,50.81015695221818,5.951983343302104,6,-8.469993591308594,-5.264991760253906,7.312503814697266,2.2350006103515625,-10.599990844726534,4,-0.042070672878539606,-1.539821216376796,198.58999633789062,1.5870191281161146,196.97999572753903,-1.7187564075054418,196.5,-0.042070672878539606
10915,2023-07-03,200.47000122070312,201.4199981689453,199.52999877929688,200.1999969482422,44900.0,-0.0030831723530678756,-1.347824438694758,0.19565674100775107,67.49387328431965,47.40921916222126,-6.261301882335999,-5.53883611222156,4.401775068839811,-1.4582350555508867,21.211124933387033,1.8899993896484375,-4.372229386468632,5.614002227783203,-5.893326415015736,17.121330870582142,-0.13966209361626625,11.367666549182672,-12.675191890533569,84.71072382621782,37.80973035150575,5.753664321399475,7,-7.215003967285156,-5.2050018310546875,9.199996948242188,2.8549957275390625,-10.699996948242216,0,-0.04065443132068336,-1.6857036980523372,201.08999633789062,-1.539821216376796,198.58999633789062,1.5870191281161146,196.97999572753903,-0.04065443132068336
10916,2023-07-05,199.88999938964844,200.7400054931641,198.97000122070312,200.7400054931641,100100.0,-0.002893210093893983,3.1646860302299253,-3.148120938118218,69.1618869089747,51.15097982446698,-3.8472398908695595,-5.226815847527973,4.865917281997383,-0.6762230798238704,21.658428699928344,1.770004272460966,-2.7476263523834064,5.034000396728516,-6.473328246070423,16.541329039527454,-0.7196639246709537,10.787664718127985,-11.268078509425777,76.721711844066,24.24772574990581,5.753664321399475,7,-5.334999084472656,-5.220001220703125,9.779998779296875,6.43499755859375,-15.160003662109403,2,-0.026314445559542765,-1.347824438694758,200.47000122070312,-1.6857036980523372,201.08999633789062,-1.539821216376796,198.58999633789062,-0.026314445559542765
10917,2023-07-06,196.0500030517578,199.57000732421875,195.57000732421875,199.57000732421875,72000.0,-0.019210547549231127,1.2727245141685488,4.141151761030989,61.693306995255725,53.34980313727876,1.3951834386073472,-1.8643867833964123,8.587209929203595,3.3380002788614718,21.932780324250327,4.3199920654296875,-1.0877613970307891,1.4365036010742074,-9.73402209057545,12.607029292723865,-4.148759244750636,7.021766446899051,-6.650597314485225,7.986625062520469,-47.96231938643451,5.585262845824829,7,0.45499420166015625,-2.30999755859375,13.297496795654297,10.669990539550781,-9.490005493164091,3,-0.013567985823530582,3.1646860302299253,199.88999938964844,-1.347824438694758,200.47000122070312,-1.6857036980523372,201.08999633789062,-0.013567985823530582
10918,2023-07-07,189.32000732421875,195.02999877929688,189.2100067138672,195.02999877929688,226300.0,-0.034327955229678464,1.0385291681141604,1.6221546944561245,53.327815839309466,54.23974368526928,8.664841838734105,4.169730655582271,15.12236470403002,10.163342533348782,22.62842617804868,6.839996337890625,0.27497289028207206,-4.715992736816418,-15.717574154710803,6.285588681077968,-10.21678344576361,0.7847979721307752,12.259994506835938,0.8892534662258844,-59.110252588148775,5.5007907089472,7,6.0749969482421875,4.4199981689453125,17.682491302490234,17.80499267578125,-3.69000244140625,4,0.02112824765081389,1.2727245141685488,196.0500030517578,3.1646860302299253,199.88999938964844,-1.347824438694758,200.47000122070312,0.02112824765081389
10919,2023-07-10,188.69000244140625,191.8500061035156,188.0800018310547,188.9600067138672,118600.0,-0.003327724796321152,-4.0603897633359916,0.04728628310307047,53.683639407142586,55.09861085122708,8.347950221834282,4.171689023700651,15.553928002133802,10.829953867917908,23.38480969497939,3.770004272460909,1.2688374188971636,-4.811497497558605,-15.758477522860431,6.135482527743221,-10.284987510209533,0.6619925150923223,12.642599487304693,4.572719473834716,-58.614246087021286,5.4734900126509185,7,6.1399993896484375,5.0500030517578125,17.287494659423828,18.43499755859375,-3.960006713867216,0,0.026339504777135536,1.0385291681141604,189.32000732421875,1.2727245141685488,196.0500030517578,3.1646860302299253,199.88999938964844,0.026339504777135536
10920,2023-07-11,187.80999755859372,188.8800048828125,186.47999572753903,188.5500030517578,99000.0,-0.004663759984240845,2.4285620865168087,2.7407177168692773,53.020314468491705,56.156553983109106,8.68139193384198,4.451375927298187,16.057083230680036,11.74533244516212,24.231444619422504,2.400009155273466,1.8250239924568632,-5.16550216674807,-16.14651937379969,5.815515040303552,-10.656010770273895,0.3250064367777554,12.992500366210976,9.326794672053927,-56.82425883162457,5.490508603525812,7,6.220001220703153,5.930007934570341,18.167499542236357,19.31500244140628,-1.0,1,0.014269783128740166,-4.0603897633359916,188.69000244140625,1.0385291681141604,189.32000732421875,1.2727245141685488,196.0500030517578,0.014269783128740166
10921,2023-07-12,188.58999633789062,191.1699981689453,187.3699951171875,188.05999755859372,134600.0,0.004153127040287474,-2.9790531580040582,-0.7162092500567154,50.7909159967999,56.874678856234226,7.444199399804148,3.7145440836556247,14.930220357668986,11.000013536370744,23.02245060669657,3.8000030517578125,1.6180826482444388,-4.292002868652332,-15.394379074365986,6.810373337061321,-9.84319097150916,1.2591852342044945,11.35315145507812,16.11916532516131,-49.68638014408998,5.551188102856827,7,5.44000244140625,4.3000030517578125,17.060001373291016,18.535003662109375,-6.30999755859375,2,0.006257001736487133,2.4285620865168087,187.80999755859372,-4.0603897633359916,188.69000244140625,1.0385291681141604,189.32000732421875,0.006257001736487133
10922,2023-07-13,187.8699951171875,189.3000030517578,185.8300018310547,188.1100006103516,101500.0,-0.0038178123690777443,1.6488454034535978,-0.45284159613062186,44.00124408985435,56.33569868953242,7.527663594480941,4.56461328003229,15.17210491075798,11.738565159765301,21.84085532970655,3.470001220703125,1.5630328815408063,-4.946003723144543,-16.155964722408328,6.263957276119243,-10.550984222776435,0.65897677648735,11.265363551855472,22.173847422010148,-38.258028786027744,5.604980499631891,7,5.8350067138671875,4.810005187988281,17.78000259399414,19.2550048828125,-4.94000244140625,3,-0.016713682180541034,-2.9790531580040582,188.58999633789062,2.4285620865168087,187.80999755859372,-4.0603897633359916,188.69000244140625,-0.016713682180541034
10923,2023-07-14,187.25999450683597,187.9900054931641,185.6699981689453,187.6100006103516,104700.0,-0.0032469293990827763,3.180133615594036,1.4583253862290853,22.5535307341908,52.858503080482095,7.109085345114124,5.332224353859317,15.39246100288068,12.327991119160345,20.432676286240266,2.3200073242187784,1.612952232951045,-5.482504272460915,-16.823775334248353,5.858766789326523,-11.153139803354634,0.18813125843280432,10.81093561516795,25.72806304982861,-28.63692470834756,5.67063553089372,7,6.285003662109347,5.370010375976534,18.095005035400362,19.865005493164034,-3.239990234375057,4,-0.003738101937286409,1.6488454034535978,187.8699951171875,-2.9790531580040582,188.58999633789062,2.4285620865168087,187.80999755859372,-0.003738101937286409
10924,2023-07-17,186.77999877929688,188.6000061035156,186.52999877929688,186.77999877929688,114300.0,-0.0025632582592091113,-7.280029296874886,-0.0,25.474376365365785,48.18967008948722,5.97396605772758,6.115527325910932,15.36088155944023,12.817464037246282,18.661104454680103,2.0700073242187216,1.5526124362449707,-5.955999755859381,-17.311486267070904,5.399486755352143,-11.633743011465157,-0.2782565002536046,10.05083814740118,20.181829279119317,-29.70543798087304,5.6777432556057645,7,6.4250030517578125,5.840003967285156,18.294998168945312,20.345001220703125,-4.039993286132784,0,-0.006156943484314059,3.180133615594036,187.25999450683597,1.6488454034535978,187.8699951171875,-2.9790531580040582,188.58999633789062,-0.006156943484314059
10925,2023-07-18,189.0200042724609,189.52999877929688,186.0800018310547,186.82000732421875,130300.0,0.011992748194686875,1.1428645895036134,100.0,33.52423627061697,44.229931129669694,2.1668405399900337,4.3323453584567915,12.546121776831455,10.56796359038347,16.34692547018736,3.4499969482421875,1.1858952848913873,-3.8649948120117585,-14.924895876063971,7.194906252040454,-9.394945344037865,1.6649557200143477,6.6947487784618716,60.90920188210176,13.493683144087939,5.5299505320261035,7,3.599998474121122,3.599998474121122,15.757492065429716,18.10499572753909,-25.58000183105466,1,-0.02269605569756572,-7.280029296874886,186.77999877929688,3.180133615594036,187.25999450683597,1.6488454034535978,187.8699951171875,-0.02269605569756572
10926,2023-07-19,192.50999450683597,192.5399932861328,186.6199951171875,189.0200042724609,124500.0,0.018463602557877712,2.335221704520056,1.5863613979844962,41.30687921753441,41.964772487700664,-2.7715523413831136,1.4606797991732776,8.39402483526763,7.126837606322027,13.607294936132641,5.9199981689453125,0.4226094568334702,-0.7200042724608977,-11.24177353225511,9.801764987333314,-5.980888902358004,4.540880357436208,2.2002830558890594,99.5633362355412,53.03861171973647,5.260884629897107,7,-2.159996032714872,0.11000823974606533,11.802505493164034,14.615005493164034,-30.86999511718753,2,-0.029608836480642275,1.1428645895036134,189.0200042724609,-7.280029296874886,186.77999877929688,3.180133615594036,187.25999450683597,-0.029608836480642275
10927,2023-07-20,192.44000244140625,193.30999755859372,188.91000366210938,193.17999267578125,127200.0,-0.0003635762683855681,7.799987792969193,-0.2120321790835922,37.27762051105938,40.181417451228434,-3.6514832201983722,1.9786578838040612,7.812591212697214,7.270212719193722,11.045504392918257,4.399993896484347,-0.8435774137019223,-1.0099967956543026,-11.255213064303746,9.23521947299514,-6.13260492997901,4.112611338670405,1.3662471819407926,88.61262844645975,44.21750842766633,5.122608134324716,7,-2.9500045776367188,0.18000030517578125,7.49749755859375,11.704994201660156,-27.210006713867188,3,-0.052795694934595905,2.335221704520056,192.50999450683597,1.1428645895036134,189.0200042724609,-7.280029296874886,186.77999877929688,-0.052795694934595905
10928,2023-07-21,193.6499938964844,195.19000244140625,192.47999572753903,192.47999572753903,111300.0,0.006287629597419908,-3.63249735905143,-1.5810994721214888,33.7412351896882,37.965594760400165,-4.674217797952906,0.9729147413258659,6.0033836681317325,6.122384406069756,9.36338040817331,2.75,-2.190517384806725,0.10199508666994461,-10.109778290709414,10.313768464049303,-5.003891602019735,5.207881775359624,-7.979995727539091,83.09540678655985,43.02622358225632,5.105886688689675,7,-3.219993591308622,-1.0299911499023722,5.8650093078613,10.495002746582003,-28.459991455078153,4,-0.05535761197304001,7.799987792969193,192.44000244140625,2.335221704520056,192.50999450683597,1.1428645895036134,189.0200042724609,-0.05535761197304001
10929,2023-07-24,194.1699981689453,194.77999877929688,191.50999450683597,193.08999633789062,69500.0,0.002685279054224443,1.8434782031804335,0.9230799327046776,36.172064070884495,36.09356693844381,-4.844598587533341,-0.03398618008273502,4.951998580470615,5.694224697916297,9.816674640310708,3.270004272460909,-3.119353403029521,0.9299995422363168,-8.779740924172387,10.63974000864502,-3.9248706909680493,5.784869775440683,-8.309599914550773,88.80346647505247,52.13470921473831,4.854870233204356,7,-3.7399978637695312,-1.5499954223632812,5.2075042724609375,9.974998474121094,-28.55999755859375,0,-0.05227374976670185,-3.63249735905143,193.6499938964844,7.799987792969193,192.44000244140625,2.335221704520056,192.50999450683597,-0.05227374976670185
10930,2023-07-25,195.80999755859372,196.1499938964844,192.9900054931641,194.1699981689453,79200.0,0.008446203868331281,1.724137250646132,1.5185153788552839,41.44294238842478,35.0549032041799,-5.845137262072484,-1.8731992325525653,2.828049693613792,4.214978392334984,10.269246152128787,3.1599884033203125,-3.230368267977383,2.635498809814436,-6.981265628092473,12.252263247721345,-2.1728834091390183,7.4438810287678905,-9.763007220458945,96.43235696284353,62.151967457284705,4.808382218953461,7,-4.900001525878878,-3.1899948120116903,2.097496032714872,7.729995727539091,-29.800003051757784,1,-0.066748338840659,1.8434782031804335,194.1699981689453,-3.63249735905143,193.6499938964844,7.799987792969193,192.44000244140625,-0.066748338840659
10931,2023-07-26,195.9600067138672,197.0399932861328,195.1999969482422,195.1999969482422,110800.0,0.0007660954861539171,-3.842033408287825,0.4634207612649993,49.77668395744198,35.696618745022974,-5.408534057613309,-2.1773726073182615,2.2280877682891287,4.206671109516094,10.822274176284683,1.839996337890625,-3.2896130166990645,2.8125076293945312,-6.767908449050992,12.392923707840055,-1.9777004098282305,7.602715668617293,-9.508896233398417,86.71601536766596,47.080972863588286,4.79020803922276,7,-4.605010986328125,-3.3400039672851562,-0.2900047302246094,6.264991760253906,-30.770004272460938,2,-0.16595225126699098,1.724137250646132,195.80999755859372,1.8434782031804335,194.1699981689453,-3.63249735905143,193.6499938964844,-0.16595225126699098
10932,2023-07-27,193.0800018310547,195.88999938964844,192.75,195.88999938964844,88200.0,-0.014696901327513001,1.2348769521492649,-3.6973176999678765,61.53372332169725,40.02775125474591,-1.9129354768560631,0.4168455367278625,4.565750739237956,7.206522772834745,11.195221975259702,3.2100067138671875,-3.3027097804142613,0.12750244140625,-9.281695699518679,9.536700582331179,-4.5770966290562,4.8321015118687,-5.9935583822460785,28.390735457239142,-15.478439423041767,4.704599070462458,7,-1.5200042724609375,0.17499542236328125,2.470001220703125,9.074996948242188,-27.229995727539062,3,-0.16283406952169133,-3.842033408287825,195.9600067138672,1.724137250646132,195.80999755859372,1.8434782031804335,194.1699981689453,-0.16283406952169133
10933,2023-07-28,192.1699981689453,196.0399932861328,192.1100006103516,193.47000122070312,120700.0,-0.004713091223738641,-4.5352080893179405,0.4626349399422229,60.494557729845766,43.91888251746591,-0.2606090440582989,0.865597849707683,5.033515554461587,8.225592123508363,11.911241362024425,3.9299926757812216,-3.2726584402262233,-0.461501312255848,-9.491298924449893,8.568296299938197,-4.9764001183528705,4.0533974938411745,-4.486341729897248,11.934969399636426,-35.38043768613464,4.514898806097025,7,-0.6100006103515625,1.4550018310546875,3.035003662109375,9.985000610351562,-26.839996337890625,4,-0.14018838891657837,1.2348769521492649,193.0800018310547,-3.842033408287825,195.9600067138672,1.724137250646132,195.80999755859372,-0.14018838891657837
10934,2023-07-31,192.6300048828125,194.32000732421875,191.42999267578125,192.0200042724609,630500.0,0.00239374885908461,-2.2290237062168083,-0.46923013721142603,64.91338561859457,47.40656577835231,0.21956410465270437,-0.27479611668474035,4.134589686894913,7.883223464561638,12.273466193640747,2.8900146484375,-2.876364470576732,0.4215049743652344,-7.6853754529058165,8.528385401636285,-3.631935239270291,4.47494518800076,-4.384968232939343,21.390589598457257,-29.460691849926672,4.053440213635524,7,-0.8000106811523438,0.9949951171875,2.1924972534179688,9.524993896484375,-28.44000244140625,0,-0.14244926411178527,-4.5352080893179405,192.1699981689453,1.2348769521492649,193.0800018310547,-3.842033408287825,195.9600067138672,-0.14244926411178527
10935,2023-08-01,192.32000732421875,195.0399932861328,191.5399932861328,193.22000122070312,123400.0,-0.001609290093629645,-1.8455030393251457,-1.475398354053512,61.886585104934504,49.693199765841214,1.1699247014949492,-0.6394676931881804,4.0159049794521025,8.328293454544934,12.626189530646883,3.5,-1.8108844587630983,0.5190071105957088,-6.59829698709936,7.636311208290778,-3.0396449382518256,4.077659159443243,-3.547273276170017,15.864787016159083,-37.7531315799131,3.5586520488475393,8,0.6549911499023438,1.30499267578125,2.2699928283691406,9.834991455078125,-32.170013427734375,1,-0.13888314110158428,-2.2290237062168083,192.6300048828125,-4.5352080893179405,192.1699981689453,1.2348769521492649,193.0800018310547,-0.13888314110158428
10936,2023-08-02,194.6300048828125,196.4499969482422,191.8300018310547,191.8300018310547,75100.0,0.012011218129268642,-2.2999929155699426,-3.1111356006917363,69.5602148239852,53.28015468949964,-0.9026473126930625,-3.5455162831738107,1.3229536604126793,6.172802742021389,13.010395617702686,4.6199951171875,-0.7412290936312615,3.0920043945312443,-3.094637689805836,9.278646478868325,-0.0013166476373100977,6.185325436699799,-5.3612352804787236,63.74520883550006,5.895783712159677,3.093321042168543,8,-0.39501190185546875,-1.0050048828125,-0.040004730224609375,7.524993896484375,-35.20001220703125,2,-0.14704829501087868,-1.8455030393251457,192.32000732421875,-2.2290237062168083,192.6300048828125,-4.5352080893179405,192.1699981689453,-0.14704829501087868
10937,2023-08-03,193.38999938964844,195.5,192.97000122070312,195.5,66800.0,-0.0063710911064852604,1.3981024146484333,-0.7535708252271105,67.1133546325877,56.98816796093292,0.5434347149113705,-2.650923571004739,2.2341049515077884,7.596641188507306,13.197862802635713,2.529998779296875,0.027869351571069956,1.984999084472662,-3.9002548903226,7.870253059267924,-0.957627902924969,4.927626071870293,-3.6549563662867115,39.04392521375964,-21.92395641164419,2.9426269873976367,8,0.8449935913085938,0.2350006103515625,1.2000007629394531,8.764999389648438,-31.509994506835938,3,-0.14581931349730204,-2.2999929155699426,194.6300048828125,-1.8455030393251457,192.32000732421875,-2.2290237062168083,192.6300048828125,-0.14581931349730204
10938,2023-08-04,193.32000732421875,194.3800048828125,192.6100006103516,193.0399932861328,88000.0,-0.000361921845238089,-2.1052723159910567,-0.13270803653430333,68.68573869977672,60.60079847525428,0.6277055857102596,-2.388348387896201,1.9228385490422397,7.789813316478671,12.196933963813075,1.770004272460909,0.3885341525232491,1.7150070190429574,-4.143717007741429,7.573731045827344,-1.214354994349236,4.644369032435151,-3.146667285090757,37.64966214881258,-27.30100957022907,2.9293620133921965,8,0.9149856567382812,0.30499267578125,0.9424934387207031,8.834991455078125,-32.37001037597656,4,-0.14209600755204266,1.3981024146484333,193.38999938964844,-2.2999929155699426,194.6300048828125,-1.8455030393251457,192.32000732421875,-0.14209600755204266
10939,2023-08-07,193.66000366210938,194.2700042724609,191.52999877929688,192.6300048828125,59600.0,0.0017587229723223796,1.4355604383680918,3.6783826494468967,64.87180164345081,63.20400505914606,0.23217433784466834,-2.4632033835195557,1.2440964917972224,7.4618998082460735,11.064028987644784,2.740005493164034,0.8918475468116185,1.8065032958984375,-3.9523864901834713,7.565393081980346,-1.072941597142517,4.685948188939392,-3.0746644281610997,43.29279828307545,-21.25330985936899,2.87944489304096,8,0.5749893188476562,-0.035003662109375,0.6024971008300781,8.4949951171875,-27.389999389648438,0,-0.1462873143412916,-2.1052723159910567,193.32000732421875,1.3981024146484333,193.38999938964844,-2.2999929155699426,194.6300048828125,-0.1462873143412916
10940,2023-08-08,190.4900054931641,193.25999450683597,189.3699951171875,193.17999267578125,103900.0,-0.01636888417329674,1.7298329023380479,-2.611641136558889,43.3900877779886,62.49438326142901,2.869980162231343,0.967471620976255,4.025403799071853,10.661276762847677,9.815127551982968,4.290008544921875,1.3278676063512478,-1.4974952697753565,-6.978235445225749,3.9832449056750363,-4.237865357500567,1.242874817949854,6.549987792968722,15.819351501632962,-42.46743649409518,2.7403700877251964,8,2.419990539550753,3.0549926757812216,3.732498168945284,11.664993286132784,-18.56001281738284,1,-0.13806500232738794,1.4355604383680918,193.66000366210938,-2.1052723159910567,193.32000732421875,1.3981024146484333,193.38999938964844,-0.13806500232738794
10941,2023-08-09,189.7700042724609,191.41000366210938,188.88999938964844,190.16000366210938,99400.0,-0.0037797322690981128,-1.3441800387500622,0.14498187655638764,41.61959560876591,60.281702404436636,2.927442541255772,1.8766242892407092,4.40126336865643,11.360463622628686,9.153588088671604,2.5200042724609375,1.6422664846284647,-2.2764968872070597,-7.627100779677249,3.07410700526313,-4.9517988334421545,0.3988050590280352,7.116589050292987,13.313234516716138,-39.438189329452726,2.6753019462350935,8,2.8999938964844034,3.4349975585937784,4.489994049072294,12.384994506835966,-17.27000427246091,2,-0.1560837314070448,1.7298329023380479,190.4900054931641,1.4355604383680918,193.66000366210938,-2.1052723159910567,193.32000732421875,-0.1560837314070448
10942,2023-08-10,184.72999572753903,189.5800018310547,183.41000366210938,189.5800018310547,136800.0,-0.026558509940726616,1.544325939908762,12.435932548220928,27.429183014888736,56.60777188055252,7.440936115653443,7.029749325061971,9.193948373382227,16.352693893578106,8.619904679985103,6.360000610351534,1.553905497716329,-7.159505462646507,-13.169718503343944,-1.1492924219490703,-10.164611982995211,-4.154398942297803,11.836733837890648,12.032743104335351,-35.35688089320094,3.0051065203487117,8,5.200004577636747,6.760009765625028,9.882503509521513,17.42500305175784,-11.619995117187472,3,-0.13695665910734456,-1.3441800387500622,189.7700042724609,1.7298329023380479,190.4900054931641,1.4355604383680918,193.66000366210938,-0.13695665910734456
10943,2023-08-11,186.55999755859372,186.63999938964844,184.08999633789062,185.3699951171875,102400.0,0.009906359949002352,2.777765219160431,-0.2453610193487421,31.94116645966777,52.94419197400509,5.287506802393409,5.4226380870138655,7.192751060585437,14.444673238673062,8.029591410355517,2.5500030517578125,1.2042656508396021,-5.29450378417971,-11.425175865750163,0.836168297390742,-8.359839824964922,-2.2291677433944983,9.217328452636735,29.005467029917437,-12.602553886478905,3.065336040785221,8,3.3700027465820597,3.665000915527372,8.562503814697294,15.595001220703153,-13.229995727539034,4,-0.13228984240327224,1.544325939908762,184.72999572753903,-1.3441800387500622,189.7700042724609,1.7298329023380479,190.4900054931641,-0.13228984240327224
10944,2023-08-14,185.6300048828125,187.77999877929688,185.0,186.5500030517578,121300.0,-0.004984952229585726,-1.5504483127900384,-0.7731061188901042,25.000037472439118,48.845686681505605,5.721840175018826,6.600468118932298,7.924317006826527,15.268412422852691,7.438923441079205,2.779998779296875,0.7629163900059837,-6.16699676513673,-12.515756634608778,0.1817631043353174,-9.34137669987274,-2.9926168304007206,9.405281787470699,22.538104407392943,-11.633722104853483,3.1743799347360198,8,4.299995422363281,4.594993591308594,8.9375,16.524993896484375,-15.210006713867188,0,-0.13295268698694862,2.777765219160431,186.55999755859372,1.544325939908762,184.72999572753903,-1.3441800387500622,189.7700042724609,-0.13295268698694862
10945,2023-08-15,184.72999572753903,185.1100006103516,182.6999969482422,184.52999877929688,135600.0,-0.0048484034455617,4.020805849161329,-0.21738841988287425,23.401225617398595,43.716910102995996,6.070344372070991,7.549677473406405,8.398579642206926,16.056813860701425,7.247625815045032,2.9300079345703125,0.34567849324568556,-6.852505493164102,-13.852771969609421,0.14776098328121634,-10.352638731386747,-3.352372254941457,9.60777396225373,23.3065122219124,-4.044552356998651,3.500133238222653,8,4.37000274658206,5.139999389648466,9.555007934570341,17.42500305175784,-14.779998779296847,1,-0.09992958307813204,-1.5504483127900384,185.6300048828125,2.777765219160431,186.55999755859372,1.544325939908762,184.72999572753903,-0.09992958307813204
10946,2023-08-16,186.80999755859372,187.41000366210938,184.41000366210938,184.58999633789062,142600.0,0.011259686456781548,-1.3255934990123135,11.100175478753247,34.56425328522042,40.10034328662186,3.0892922708978574,5.292078658799738,6.02718113086712,13.836248486001864,7.581097584133922,3.0,-0.1792811231325686,-4.487503814697305,-11.786527111570877,2.8115194821762657,-8.137015463134077,-0.8379921662605341,6.596750311874985,59.738338567448714,31.17546788294472,3.6495116484367798,8,1.7300033569336222,3.0599975585937784,7.075004577636747,15.345001220703153,-19.539993286132784,2,-0.0796531506732947,4.020805849161329,184.72999572753903,-1.5504483127900384,185.6300048828125,2.777765219160431,186.55999755859372,-0.0796531506732947
10947,2023-08-17,182.27999877929688,186.50999450683597,182.1000061035156,186.50999450683597,85000.0,-0.024249230975317504,1.0851030059484075,-1.9054024331569552,29.33557018307353,35.7281023403215,6.568335601278449,9.509442350931778,10.174576156755904,18.144903920181832,8.294078786374017,4.709991455078125,-0.772278675526394,-8.509502410888672,-16.818134964042258,-0.2008698577350856,-12.663818687465465,-4.355186134311879,10.27020901739371,3.168889223198172,-26.361414080945305,4.154316276576793,8,5.905006408691378,7.290000915527344,11.180000305175781,19.875,-16.6199951171875,3,-0.05365371321479118,-1.3255934990123135,186.80999755859372,4.020805849161329,184.72999572753903,-1.5504483127900384,185.6300048828125,-0.05365371321479118
10948,2023-08-18,182.92999267578125,184.3000030517578,181.02999877929688,182.5399932861328,113700.0,0.0035659090456292564,1.0894461533961557,-0.09219853039315709,29.8921762630889,31.84147729805906,4.793627030238582,8.44830352266473,9.142610130437845,17.39549167782775,9.528508288143197,3.2700042724609375,-1.7841030655744419,-7.323508453369129,-16.217646854851097,1.5706299481128383,-11.770577654110127,-2.8764392526281313,8.57519495159184,28.148057725694443,-2.3122329798506485,4.447069200740987,8,4.215003967285156,6.105003356933594,10.262508392333984,19.225006103515625,-15.469985961914062,4,-0.053681694957667725,1.0851030059484075,182.27999877929688,-1.3255934990123135,186.80999755859372,4.020805849161329,184.72999572753903,-0.053681694957667725
10949,2023-08-21,184.0200042724609,184.07000732421875,182.22000122070312,182.6999969482422,295100.0,0.005958627017558449,1.6056177602028756,3.3846394616377062,33.33333333333326,30.7240601375418,2.4500237974001777,6.913341768617329,7.723451183663059,16.22176933406857,10.65035490307521,1.850006103515625,-2.724411824474913,-5.725997161865251,-14.834911017529805,3.3829166937993023,-10.280454089697514,-1.1715402340329888,6.228160693143025,46.86525399406825,13.957324104157735,4.554456927832274,8,2.199996948242216,5.014991760253935,9.067497253417997,18.134994506835966,-18.77000427246091,0,-0.05809152371053394,1.0894461533961557,182.92999267578125,1.0851030059484075,182.27999877929688,-1.3255934990123135,186.80999755859372,-0.05809152371053394
10950,2023-08-22,182.7400054931641,185.02999877929688,181.6499938964844,183.97000122070312,147200.0,-0.006955758882613905,1.0179188776788188,-0.9318097748185125,25.094272682816097,28.8879131457696,2.8106443704483297,7.551113907507272,8.686492525416412,17.415512571075766,11.784716417370914,3.3800048828124716,-3.8036450408515066,-6.352496337890585,-15.50488085025205,2.7998881744708797,-10.928688594071332,-1.7763040817098386,6.401979530082997,26.80259255716107,-2.1135579918140337,4.576192256180738,8,2.5649948120116903,6.294990539550753,10.172496795654268,19.414993286132784,-17.480010986328153,1,-0.0674182278312323,1.6056177602028756,184.0200042724609,1.0894461533961557,182.92999267578125,1.0851030059484075,182.27999877929688,-0.0674182278312323
10951,2023-08-23,163.44000244140625,173.77999877929688,159.0,159.1199951171875,454400.0,-0.105614547836269,-5.4824590756381255,-3.5122132764332337,14.285724683169988,27.42752888668974,20.09630185545231,25.602537641540664,27.692447723835613,36.4907681130355,13.746118189368689,23.74000549316409,-5.387261484753367,-24.026499176025396,-38.212479975996615,-9.840518376054177,-31.119489576011006,-16.933508776039787,24.728544232566804,16.13959770258388,-11.020591974578682,7.092990399985614,8,9.949996948242188,14.579994201660156,29.18000030517578,38.714996337890625,1.589996337890625,2,0.03983109648551175,1.0179188776788188,182.7400054931641,1.6056177602028756,184.0200042724609,1.0894461533961557,182.92999267578125,0.03983109648551175
10952,2023-08-24,161.63999938964844,164.1699981689453,160.27000427246094,162.02999877929688,190400.0,-0.011013234366556768,-1.492017140600701,-0.09027748343435199,13.719658491253767,25.402916890199293,20.42438844542673,26.273417314447528,29.212366397310973,38.02102133531395,15.896964233876146,3.899993896484375,-6.520279065903054,-24.254502105712902,-42.27187903068847,-6.237125180737337,-33.263190568200685,-15.24581364322512,23.389999389648438,10.142141811194312,-15.043012852055037,9.008688462487783,8,11.75,16.37999725341797,29.845001220703125,40.51499938964844,1.029998779296875,3,0.03483051784255986,-5.4824590756381255,163.44000244140625,1.0179188776788188,182.7400054931641,1.6056177602028756,184.0200042724609,0.03483051784255986
10953,2023-08-25,165.22999572753906,166.55999755859375,162.11000061035156,162.11000061035156,167000.0,0.02220982647516978,-1.8525666105872687,-8.0,19.697296453333166,24.813723443631964,15.075938823853619,21.672837850468795,25.393056679243955,34.13518344142702,17.78192697568769,4.9199981689453125,-7.6116661064745585,-19.317505645751964,-39.28234126936573,0.6473299778618014,-29.29992345755886,-9.335087833945067,16.15580322265626,23.9339071060354,0.9963173340421356,9.982417811806885,8,7.975006103515625,12.790000915527344,25.82500457763672,36.92500305175781,-2.649993896484375,4,0.002602481060880679,-1.492017140600701,161.63999938964844,-5.4824590756381255,163.44000244140625,1.0179188776788188,182.7400054931641,0.002602481060880679
10954,2023-08-28,165.19000244140625,166.4199981689453,163.5800018310547,165.8800048828125,161400.0,-0.00024204616090872655,2.2090553285401473,-0.2211549747642709,21.105533417887443,24.55864653257517,13.31144651594289,20.608288646604763,25.25721667518303,33.8701911599465,19.601977799252225,2.839996337890625,-8.048451406862796,-17.98549880981446,-39.33503526348997,3.364037643861053,-28.660267036652215,-7.310730582976703,13.061784655761727,23.780264047993377,-0.055350019227653036,10.674768226837756,8,8.014999389648438,12.829994201660156,26.334999084472656,36.12000274658203,0.589996337890625,0,0.013741777582854109,-1.8525666105872687,165.22999572753906,-1.492017140600701,161.63999938964844,-5.4824590756381255,163.44000244140625,0.013741777582854109
10955,2023-08-29,165.61000061035156,166.64999389648438,164.22000122070312,165.9499969482422,153800.0,0.0025425156652219005,1.7931107057668023,0.4927465723131358,22.217114124342928,23.18674218136656,11.05679633987154,19.0619604864429,24.690687655776685,33.221036197350344,21.7025061843027,2.42999267578125,-8.790336122654594,-16.230000305175793,-38.49309913780837,6.0330985274567865,-27.361549721492082,-5.098450888859503,9.946536293212887,44.72260592883499,18.748144187556743,11.131549416316288,8,7.144996643066406,12.409996032714844,25.915000915527344,35.42500305175781,2.4799957275390625,1,-0.0021737854539266577,2.2090553285401473,165.19000244140625,-1.8525666105872687,165.22999572753906,-1.492017140600701,161.63999938964844,-0.0021737854539266577
10956,2023-08-30,166.00999450683594,166.49000549316406,164.5800018310547,165.25,110000.0,0.00241527622130433,1.2209132120330368,-2.2353020375190735,25.901129009066466,22.80513760647689,8.265215368222925,17.294593270524842,24.15965179409946,32.604339363692986,24.29389947246871,1.910003662109375,-9.403756750768196,-14.399005889892578,-36.87877975778471,8.080767977999557,-25.63889282383866,-3.1591189559464965,7.228627230229478,89.96864528997726,59.65996594944339,11.239886933946071,8,6.0050048828125,12.010002136230469,25.7550048828125,34.14500427246094,5.8400115966796875,2,-0.004517800282013207,1.7931107057668023,165.61000061035156,2.2090553285401473,165.19000244140625,-1.8525666105872687,165.22999572753906,-0.004517800282013207
10957,2023-08-31,165.19000244140625,166.94000244140625,165.0,166.0,107300.0,-0.004939413845929108,-2.2605016156331743,-1.0657939647037564,21.755217152449973,21.901031038628116,7.158886200130297,16.752498253730778,24.758033801290935,33.19970227713242,26.976591174871835,1.94000244140625,-10.013447876587861,-13.808998107910156,-36.39784342210439,8.779847206284074,-25.103420765007257,-2.514575450813055,6.05521225247,63.76812967754368,31.919237049068126,11.294422657097112,8,6.8249969482421875,12.534996032714844,26.797496795654297,33.33000183105469,7.1199951171875,3,-0.0009686037880296539,1.2209132120330368,166.00999450683594,1.7931107057668023,165.61000061035156,2.2090553285401473,165.19000244140625,-0.0009686037880296539
10958,2023-09-01,165.85000610351562,167.07000732421875,164.27999877929688,165.38999938964844,105200.0,0.003995421347266381,-1.0820897646851175,-0.567911235023736,23.66879650559079,20.827193613323402,4.270372427933722,14.681731783311733,23.76185155466885,32.292356738336395,29.744007474075357,2.790008544921875,-11.202907661230142,-11.775494384765636,-34.03610605424262,10.48511728471135,-22.90580021950413,-0.645188550027143,3.6808785332179355,65.04299998688359,30.69379265668401,11.1303058347385,9,6.1649932861328125,11.874992370605469,26.557491302490234,32.6199951171875,8.110000610351562,4,-0.019173999502812844,-2.2605016156331743,165.19000244140625,1.2209132120330368,166.00999450683594,1.7931107057668023,165.61000061035156,-0.019173999502812844
10959,2023-09-05,165.3300018310547,166.39999389648438,164.07000732421875,165.07000732421875,133900.0,-0.003135388925680105,-1.0619400314628893,0.5651972003847813,23.91070774857711,20.695686398407958,2.079024963306864,13.671442628061982,23.65416785476043,32.574174018638416,32.353792842122985,2.329986572265625,-11.977895593603762,-10.87899856567384,-32.437901948254876,10.679904816907197,-21.658450256964358,-0.09954687438332144,2.7265589565361665,41.99981689453125,5.995445579000801,10.779451691290516,9,1.05999755859375,12.394996643066406,27.262496948242188,33.13999938964844,8.169998168945312,1,-0.016633399682715377,-1.0820897646851175,165.85000610351562,-2.2605016156331743,165.19000244140625,1.2209132120330368,166.00999450683594,-0.016633399682715377
10960,2023-09-06,164.19000244140625,166.6300048828125,163.6699981689453,166.14999389648438,151600.0,-0.006895296540390561,1.0273925357691545,-7.538587945301955,18.79138905543688,21.196315773104278,0.34753532543794563,13.428576894486923,24.243774756451558,33.465023274021064,34.53021883711218,2.9600067138671875,-12.970413961347418,-10.703997802734364,-31.798570283984816,10.390574678516089,-21.25128404335959,-0.1567115621091375,2.8800048828125,15.29420212455626,-16.976483485672308,10.54728624062523,9,-0.5199966430664062,13.534996032714844,28.537494659423828,34.08000183105469,4.0999908447265625,2,0.009683880347453266,-1.0619400314628893,165.3300018310547,-1.0820897646851175,165.85000610351562,-2.2605016156331743,165.19000244140625,0.009683880347453266
10961,2023-09-07,160.14999389648438,164.5399932861328,159.7899932861328,164.22000122070312,176400.0,-0.024605691484556824,1.016988797242398,2.076543402101985,19.04894421984261,21.78845863183637,4.326785438763835,15.953705353892673,27.695085014018787,37.28031581550181,36.849869690441636,4.75,-14.392739510576149,-13.263005828857416,-34.11780545508233,7.591793797367501,-23.690405641969875,-2.8356060157449576,6.480010986328125,4.945053793415678,-29.72595386372655,10.427399813112453,9,3.2800064086914062,17.57500457763672,33.15000534057617,36.920005798339844,16.860000610351562,3,0.049578537271368184,1.0273925357691545,164.19000244140625,-1.0619400314628893,165.3300018310547,-1.0820897646851175,165.85000610351562,0.049578537271368184
10962,2023-09-08,159.42999267578125,163.38999938964844,158.8800048828125,161.1199951171875,162000.0,-0.004495792994962611,-2.2329964341187023,0.4152332678493769,17.197103301384402,21.510659392730954,5.252707972429818,15.474495507882182,27.790409722478785,37.79100805896462,38.09750194707555,4.5099945068359375,-15.701096913217867,-12.718006896972668,-33.750954736022095,8.31494094207676,-23.23448081649738,-2.201532977447954,7.20001220703125,6.715355665685434,-27.59185772748781,10.51647391952472,9,3.545013427734375,17.760009765625,34.500003814697266,37.64000701904297,16.550003051757812,4,0.07790261555736167,1.016988797242398,160.14999389648438,1.0273925357691545,164.19000244140625,-1.0619400314628893,165.3300018310547,0.07790261555736167
10963,2023-09-11,161.8800048828125,163.35000610351562,159.36000061035156,159.77999877929688,194400.0,0.015367323085899054,-1.714287197159999,-1.2426053667521397,20.225935093114316,21.41292624553394,2.545179126588522,11.67953381409967,24.67940780999527,35.06844366861753,39.41255780115558,3.9900054931640625,-14.455730851286972,-9.03399505615235,-29.39184199734987,11.323851885045173,-19.21291852675111,1.1449284144464116,3.509999999999991,38.70967741935484,5.743490843057195,10.178923470598766,9,1.095001220703125,14.75,32.049991607666016,35.18999481201172,15.360000610351562,0,0.06443039511477466,-2.2329964341187023,159.42999267578125,1.016988797242398,160.14999389648438,1.0273925357691545,164.19000244140625,0.06443039511477466
10964,2023-09-12,160.9499969482422,162.14999389648438,160.35000610351562,162.11000061035156,110300.0,-0.005745045135398641,1.9032289820830872,-0.5523810907822649,20.418139514072195,21.21304017772608,3.1407787917462997,11.242167038128002,24.843396287067776,35.676688776342814,41.204104570439824,1.79998779296875,-12.930684485953208,-8.73000259399413,-28.30907085791253,10.849065669924272,-18.519536725953344,1.0595315379650856,3.398407934570315,26.70957503780242,-6.745603891371804,9.789534131959204,9,2.0250091552734375,15.625007629394531,32.97999954223633,35.465003967285156,13.490005493164062,1,0.0808326189021844,-1.714287197159999,161.8800048828125,-2.2329964341187023,159.42999267578125,1.016988797242398,160.14999389648438,0.0808326189021844
10965,2023-09-13,166.27000427246094,166.82000732421875,160.80999755859375,160.97999572753906,198900.0,0.033053789531475086,-1.1349927364974741,-4.5603377969535135,56.19255839235953,24.57875455364753,-2.3197030165966055,4.709745023974563,18.82338214712425,30.0470994548171,42.03369785140264,6.010009765625,-11.6881433826008,-2.4869956970214844,-20.77677835079777,15.802786956754801,-11.631887023909627,6.657895629866658,-7.3899993896484375,93.07301155362867,55.05525610733645,9.144891326888143,9,-3.2949981689453125,9.799995422363281,27.659992218017578,30.144996643066406,2.1699981689453125,2,0.043483463894615104,1.9032289820830872,160.9499969482422,-1.714287197159999,161.8800048828125,-2.2329964341187023,159.42999267578125,0.043483463894615104
10966,2023-09-14,171.92999267578125,172.42999267578125,166.1199951171875,166.1199951171875,194500.0,0.0340409470011529,-1.1721171119118403,1.0982964411600122,69.2624311112406,29.857333882402045,-7.880329418607289,-2.2368588090949686,12.533421916964528,24.0799949851791,43.13779695649409,6.30999755859375,-10.445214607440732,3.9169929504394645,-12.38307578514329,20.21706168602222,-4.233041417351927,12.067027318230856,-12.891187744140638,96.30995977531836,52.50379447816897,8.150034367791383,9,-6.274993896484375,3.2150115966796875,21.297504425048828,23.89501190185547,-6.0699920654296875,3,-0.02117140431985365,-1.1349927364974741,166.27000427246094,1.9032289820830872,160.9499969482422,-1.714287197159999,161.8800048828125,-0.02117140431985365
10967,2023-09-15,172.5,173.02999877929688,169.36000061035156,172.00999450683594,304900.0,0.003315345480725096,3.7354721847589607,0.08433833030433549,65.34402456862875,34.487914778295156,-8.16276974394168,-3.770438931340749,11.450871145396036,23.224943172248118,43.77252373328835,3.6699981689453125,-9.229703383464027,4.976000213623053,-10.059688098771431,20.011688526017537,-2.5418439425741894,12.493844369820295,-12.925547558593763,96.12290526489686,47.745721036962735,7.517844156197247,9,-6.5449981689453125,1.7300033569335938,20.4375,22.764999389648438,-9.520004272460938,4,0.02614489569180245,-1.1721171119118403,171.92999267578125,-1.1349927364974741,166.27000427246094,1.9032289820830872,160.9499969482422,0.02614489569180245
10968,2023-09-18,173.11000061035156,173.55999755859375,170.36000061035156,172.47000122070312,152200.0,0.003536235422327838,3.155858310626703,1.3061065612057423,66.32314509357477,39.20040781662823,-8.531855516739682,-5.432370243298948,10.541808883766805,22.332786760103147,44.18567013900922,3.1999969482421875,-8.31207808037641,6.077000427246105,-7.401081667062101,19.55508252155431,-0.662040619907998,12.816041474400208,-12.728215388671885,96.59351067884906,43.241741214414816,6.73904104715411,9,-6.8899993896484375,0.220001220703125,17.60000228881836,21.43499755859375,-9.30999755859375,0,0.016579025515963686,3.7354721847589607,172.5,-1.1721171119118403,171.92999267578125,-1.1349927364974741,166.27000427246094,0.016579025515963686
10969,2023-09-19,173.3300018310547,176.22000122070312,173.14999389648438,173.3800048828125,179300.0,0.0012708752811936286,-13.974954411819434,-0.07812984288200653,66.0432090857548,44.450610042219104,-8.378842160436278,-6.845262828808188,10.039446489494935,21.83287673594856,44.391166264380885,3.1100006103515625,-7.106448699888176,6.831501770019543,-4.4846155172553495,18.147619057294435,1.1734431263820966,12.489560413656989,-11.893959622421875,81.24595260963848,25.695462086225973,5.658058643637452,9,-5.779998779296875,0.0,16.74749755859375,20.285003662109375,-6.7400054931640625,1,0.0225581470074665,3.155858310626703,173.11000061035156,3.7354721847589607,172.5,-1.1721171119118403,171.92999267578125,0.0225581470074665
10970,2023-09-20,170.4199981689453,174.02999877929688,169.75,174.02999877929688,99700.0,-0.016788805350303804,1.3711900585413277,72.19560573695453,58.29882834260039,48.81170827808108,-5.020094748201672,-5.170670448923971,12.655822333487833,24.361935647293308,45.189915602510176,4.279998779296875,-6.060123164814456,4.537498474121094,-4.074139237560928,13.149136185803115,0.23167961828008288,8.843317329962105,-7.505560059105477,42.57426191317905,-8.266374303960582,4.305818855841013,9,-2.8699951171875,2.725006103515625,19.657501220703125,23.19500732421875,-1.2599945068359375,2,0.023588805983178807,-13.974954411819434,173.3300018310547,3.155858310626703,173.11000061035156,3.7354721847589607,172.5,0.023588805983178807
10971,2023-09-21,169.9499969482422,171.49000549316406,168.82000732421875,169.5399932861328,108100.0,-0.0027578994587078576,-1.8865225998020456,-0.11357440243464294,59.07701368225578,53.465031653733455,-3.3679480744718546,-4.414272262846282,12.795534772189598,24.458602409330524,43.274862392769755,2.6699981689453125,-4.95644273229982,3.7419975280761832,-4.972433141694722,12.456428197847089,-0.6152178068092553,8.099212862961622,-5.705002527316026,15.270142649175405,-32.53342230832645,4.357215334885453,9,-2.1599960327148438,3.19500732421875,19.53499984741211,23.31000518798828,-2.899993896484375,3,-0.008884934003828171,1.3711900585413277,170.4199981689453,-13.974954411819434,173.3300018310547,3.155858310626703,173.11000061035156,-0.008884934003828171
10972,2023-09-22,167.27000427246094,170.83999633789062,166.69000244140625,169.27000427246094,84000.0,-0.01576930111153474,-1.6265753715703979,-4.878005210271678,52.5141578580232,57.05261196094555,0.6046928930903448,-1.3606275480321983,15.130498420282322,26.688564185537615,41.39168050476897,4.149993896484375,-3.569509198564049,0.7805046081543026,-7.672430930463349,9.233440146771954,-3.445963161154509,5.006972377463114,-1.8275091715570682,6.086064064506419,-37.90360270972771,4.226467769308826,9,1.0149993896484375,5.424995422363281,21.934993743896484,25.98999786376953,0.209991455078125,4,-0.008429506941439846,-1.8865225998020456,169.9499969482422,1.3711900585413277,170.4199981689453,-13.974954411819434,173.3300018310547,-0.008429506941439846
10973,2023-09-25,165.66000366210938,167.80999755859375,164.5500030517578,166.80999755859375,120500.0,-0.009625160334958083,1.0698417926932058,0.5749969482421875,50.56256642872415,60.40199272924021,3.137182395595687,0.29854658646718235,16.38931305561067,27.886815663273126,40.18425552311432,3.2599945068359375,-1.8586804399638481,-0.8509963989257869,-9.292623012008534,7.59063021415696,-5.07180970546716,3.3698169076155864,10.55999755859375,9.511574845875746,-33.295142567039335,4.220813306541379,9,2.8549957275390625,6.2949981689453125,23.217498779296875,26.449996948242188,3.5099945068359375,0,-0.016177760927958418,-1.6265753715703979,167.27000427246094,-1.8865225998020456,169.9499969482422,1.3711900585413277,170.4199981689453,-0.016177760927958418
10974,2023-09-26,167.4600067138672,167.75,165.8699951171875,165.8699951171875,96900.0,0.01086564657712552,-1.3647687686534937,-1.3826261178780883,55.451817849251086,60.31968822445039,2.6348157940245187,-1.3941527112802987,14.267273591906815,25.627700620863266,38.91157979511466,2.089996337890625,0.15728719179023187,0.8355064392089844,-7.592366706378726,9.263379584796695,-3.3784301335848568,5.0494430120028255,8.526594543457037,30.696254995726573,-14.946578527958966,4.213936572793851,9,2.9249954223632812,4.4949951171875,20.629989624023438,23.904991149902344,3.67999267578125,1,-0.021855986596030053,1.0698417926932058,165.66000366210938,-1.6265753715703979,167.27000427246094,-1.8865225998020456,169.9499969482422,-0.021855986596030053
10975,2023-09-27,165.25,167.27000427246094,163.22999572753906,166.97999572753906,159800.0,-0.01319722097971332,2.4978234878359724,-1.0880396917555157,59.0553975733353,59.185573386905354,5.235486398348371,0.8300583282962748,16.0507106091799,27.322123385378916,37.78908401490582,4.230010986328125,1.975325491979163,-1.3565002441406193,-9.795027538517672,7.082027050236434,-5.57576389132916,2.8627634030479214,10.507869293212906,24.455228622942098,-25.247703843969038,4.219263647188533,9,4.474998474121094,6.7050018310546875,22.377498626708984,26.06500244140625,2.2400054931640625,2,0.008108903708869075,-1.3647687686534937,167.4600067138672,1.0698417926932058,165.66000366210938,-1.6265753715703979,167.27000427246094,0.008108903708869075
10976,2023-09-28,165.25999450683594,166.36000061035156,164.8699951171875,165.05999755859375,72600.0,6.0481130625955615e-05,-4.137933756017995,-0.11560545789710436,60.61930054225624,58.660604050641744,4.671065992381074,0.802119865010809,15.492957569901677,26.733887147459058,36.60592716793044,1.4900054931640625,3.9602459294326025,-1.3090057373046875,-9.76534141718281,7.147329942573435,-5.537173577243749,2.919162102634374,9.996759843750027,26.675408889396845,-27.289296415831704,4.228167839939063,9,4.465003967285156,2.290008544921875,21.910003662109375,26.045005798339844,5.7400054931640625,3,0.02359923323797597,2.4978234878359724,165.25,-1.3647687686534937,167.4600067138672,1.0698417926932058,165.66000366210938,0.02359923323797597
10977,2023-09-29,165.02999877929688,166.64999389648438,164.5399932861328,165.66000366210938,98000.0,-0.0013917205323975557,-1.621092935534621,-3.150072480354009,56.242553556935285,57.54053832434847,4.168356091456957,1.074609703128374,15.163484998886815,26.39088766223057,35.518064086441726,2.1100006103515625,4.090608429974793,-1.5310012817382699,-9.99313082435907,6.931128260882531,-5.76206605304867,2.7000634895721305,9.745685226367215,39.30136096350219,-15.90756294460438,4.231064771310401,9,4.694999694824219,2.5200042724609375,10.674999237060547,15.260002136230469,3.07000732421875,4,0.01224022473127695,-4.137933756017995,165.25999450683594,2.4978234878359724,165.25,-1.3647687686534937,167.4600067138672,0.01224022473127695
10978,2023-10-02,162.6699981689453,164.22000122070312,161.41000366210938,164.1999969482422,87800.0,-0.01430043402901382,2.5795980251137114,2.428550668475102,53.225808297895476,56.116382681252986,5.466573031236663,3.3562326726397487,16.886051263984825,28.183899902597886,34.46689400361586,3.6199951171875,3.254423556095361,-3.7320014953613168,-12.368095077103334,4.9040920863807,-8.05004828623234,0.586045295509706,11.643858305593767,19.87374187120034,-37.331580240126584,4.31804679087101,10,5.0500030517578125,4.8800048828125,13.03499984741211,17.62000274658203,6.8899993896484375,0,0.02956905153215894,-1.621092935534621,165.02999877929688,-4.137933756017995,165.25999450683594,2.4978234878359724,165.25,0.02956905153215894
10979,2023-10-03,162.5800018310547,163.86000061035156,160.7100067138672,162.33999633789062,145000.0,-0.0005532448448002381,1.2499931880480215,-0.15686646055649744,41.390565323019345,54.23768679018843,4.326273504481065,3.4041763525073065,16.30766111926178,27.737352859063208,33.37178221924203,3.149993896484375,2.4915851003364935,-3.684497833251953,-12.478579536399508,5.1095838698956015,-8.081538684825716,0.71254301832181,10.959623474738606,28.506033736823007,-23.164148563504938,4.397040851573776,10,3.5200042724609375,4.970001220703125,13.03249740600586,17.709999084472656,2.8300018310546875,1,0.040533868026023434,2.5795980251137114,162.6699981689453,-1.621092935534621,165.02999877929688,-4.137933756017995,165.25999450683594,0.040533868026023434
10980,2023-10-04,165.77999877929688,166.14999389648438,162.2100067138672,162.39999389648438,72500.0,0.019682598795683903,-1.0957494298213575,14.083031343378472,33.79021217517764,51.42804217829086,0.44575134948098594,0.34720700462895593,12.40981108023368,24.03345320209411,31.909669766372673,3.9399871826171875,1.647181888863031,-0.5640007019042912,-9.30772259664613,8.179721192837548,-4.9358616492752105,3.807860245466628,6.73325703914233,85.35358595160847,37.70535209380084,4.3718609473709185,10,-0.00499725341796875,1.7700042724609375,9.832500457763672,14.510002136230469,0.55999755859375,2,0.03233201019314369,1.2499931880480215,162.5800018310547,2.5795980251137114,162.6699981689453,-1.621092935534621,165.02999877929688,0.03233201019314369
10981,2023-10-05,168.08999633789062,168.63999938964844,165.07000732421875,166.0800018310547,126600.0,0.013934114945127085,1.2958143825098005,0.5946720719419264,39.35295634555167,49.9656864546829,-2.40918527104472,-1.4097231631555758,9.40957860200183,21.248786663906372,29.676138554046215,3.5699920654296875,0.7793394391488562,1.348996734619135,-6.918642304956251,9.61663577419452,-2.784822785168558,5.482816254406828,3.478999552182813,93.06426784683471,49.41836936903819,4.133819519787698,10,-3.4149932861328125,-0.5399932861328125,7.2975006103515625,12.200004577636719,-0.4499969482421875,3,-0.0035694619418068507,-1.0957494298213575,165.77999877929688,1.2499931880480215,162.5800018310547,2.5795980251137114,162.6699981689453,-0.0035694619418068507
10982,2023-10-06,171.85000610351562,172.44000244140625,166.0500030517578,166.9499969482422,157000.0,0.02236902758964132,1.1019728504061899,2.437822162502752,47.359609231759,49.60980232168678,-6.091819920490906,-4.418064729918427,5.081639780093383,17.0065639569834,26.88007877110782,6.3899993896484375,0.37202454164457777,4.4880058288574105,-3.320479448742418,12.296491106457239,0.583763190057482,8.392248467657339,-11.139999389648438,94.97019136583774,55.624988628080885,3.904242638799921,10,-5.275001525878906,-4.3000030517578125,3.167491912841797,8.439994812011719,-4.70001220703125,4,-0.004946209329801388,1.2958143825098005,168.08999633789062,-1.0957494298213575,165.77999877929688,1.2499931880480215,162.5800018310547,-0.004946209329801388
10983,2023-10-09,172.30999755859375,173.13999938964844,170.1999969482422,170.75999450683594,96600.0,0.002676703164043115,-1.202250530057549,0.3163265623880894,47.88380775944541,48.76891231170837,-6.1567578671295,-4.275826917171884,4.076691569035006,16.1224946701376,23.87331769875046,2.94000244140625,-0.03950834173195972,4.426497650146473,-3.2321440784687923,12.085139378761738,0.5971767858388546,8.255818514454091,-11.365390930175778,93.3225879314324,56.828853880886626,3.829320864307629,10,-5.3849945068359375,-4.7599945068359375,2.5600013732910156,7.980003356933594,-0.69000244140625,0,-0.02443265924628968,1.1019728504061899,171.85000610351562,1.2958143825098005,168.08999633789062,-1.0957494298213575,165.77999877929688,-0.02443265924628968
10984,2023-10-10,173.9600067138672,174.80999755859375,172.36000061035156,172.85000610351562,221200.0,0.00957581787854389,-1.3444816786035,0.7161280160659966,57.74958212022377,48.623821705807096,-7.585472250436055,-5.166050101169816,1.874833420394026,14.05720987614393,20.563957534848974,2.5,-0.011135330415243061,5.426006317138672,-1.9581548447375496,12.810167479014893,1.733925736200547,9.118086898076797,-12.527584375000004,93.25403601319039,55.152965695737066,3.692080580938114,10,-6.200004577636719,-6.410003662109375,0.9099922180175781,6.329994201660156,-3.8300018310546875,1,-0.025293222496310053,-1.202250530057549,172.30999755859375,1.1019728504061899,171.85000610351562,1.2958143825098005,168.08999633789062,-0.025293222496310053
10985,2023-10-11,173.5,174.77000427246094,172.1300048828125,174.4600067138672,59900.0,-0.002644324535028386,2.3417675065429226,-0.8648704378307788,57.77486370353438,48.30777316817132,-6.5175213355208825,-4.3601659714348955,1.7762615687336734,14.106386613541702,18.769140112743287,2.6399993896484375,0.2168630664681075,4.604499816894531,-3.0170700311319365,12.226069664920999,0.7937148928812974,8.415284740907765,-11.264923147949219,86.55031958892093,43.679200556743254,3.810784924013238,10,-5.739997863769531,-5.9499969482421875,-1.4425010681152344,6.790000915527344,-7.3699951171875,2,-0.046628220967669276,-1.3444816786035,173.9600067138672,-1.202250530057549,172.30999755859375,1.1019728504061899,171.85000610351562,-0.046628220967669276
10986,2023-10-12,168.2899932861328,173.7899932861328,168.0500030517578,173.7899932861328,136900.0,-0.030028857140444898,1.0872691761363635,5.729126599380116,52.01101809031802,47.837602560769405,-0.9303452823904763,0.593592767237908,6.2811627848423655,18.884828346648135,18.772874291470032,5.739990234375,0.0146554002044752,-0.423506927490223,-7.912664945529087,7.065651090548641,-4.168085936509669,3.3210720815292234,-5.300421191689452,25.570680810667223,-21.04662382962066,3.7445790090194344,10,-0.5299911499023438,-0.739990234375,2.4075088500976562,12.000007629394531,-0.92999267578125,3,-0.01158712357262226,2.3417675065429226,173.5,-1.3444816786035,173.9600067138672,-1.202250530057549,172.30999755859375,-0.01158712357262226
10987,2023-10-13,177.00999450683594,181.6699981689453,168.13999938964844,170.9199981689453,230800.0,0.0518153281156597,-1.3227477884567527,-1.1072720614346592,67.47764872847405,49.42114038638925,-8.685663851415228,-8.191172624260588,-3.017179306239541,9.817429502110144,18.7999368520175,13.529998779296875,0.09080903969066867,8.070994567871082,-0.13545734245673202,16.277446478198897,3.967768612707175,12.17422052303499,-13.311196884543563,65.78557024423034,13.876707874454233,4.103225955163912,10,-5.8199920654296875,-6.734992980957031,-6.4324951171875,3.2800064086914062,-9.55999755859375,4,-0.05293483649492825,1.0872691761363635,168.2899932861328,2.3417675065429226,173.5,-1.3444816786035,173.9600067138672,-0.05293483649492825
10988,2023-10-16,175.97999572753906,178.57000732421875,174.10000610351562,178.55999755859375,173400.0,-0.005818873573588457,2.4384342263564074,-0.4236458756144861,63.43846330094171,51.87090682838062,-6.223565525622149,-7.3099200314013615,-2.587157810348799,10.468320088649136,18.96454974841394,4.470001220703125,0.13628144761895555,6.897496032714855,-1.7067787070674,15.50177077249711,2.5953586628237133,11.199633402605997,-10.843502061514442,58.223168272462466,3.481058648933093,4.3021373698911285,10,-4.0399932861328125,-5.464996337890625,-5.897491455078125,4.250007629394531,-9.399993896484375,0,-0.05017616800449143,-1.3227477884567527,177.00999450683594,1.0872691761363635,168.2899932861328,2.3417675065429226,173.5,-0.05017616800449143
10989,2023-10-17,177.24000549316406,178.02000427246094,175.10000610351562,176.5500030517578,163700.0,0.0071599602012482055,1.5955539279513888,-0.2674426169396095,69.49593421703594,55.83820927747599,-5.794743563278615,-8.708470631811707,-4.455834442803223,8.855672977478179,19.79698494309421,2.9199981689453125,0.44445995688184325,7.962005615234375,-1.2077220746860178,17.131733305154768,3.377141770274193,12.546869460194557,-10.780831466905795,67.47434461124804,8.53345098077385,4.584863844960192,10,-3.8700027465820312,-6.230003356933594,-7.4375,2.9899978637695312,-7.3000030517578125,1,-0.03170847552356526,2.4384342263564074,175.97999572753906,-1.3227477884567527,177.00999450683594,1.0872691761363635,168.2899932861328,-0.03170847552356526
10990,2023-10-18,174.44000244140625,178.3300018310547,173.8699951171875,176.6699981689453,129200.0,-0.01579780503824124,-1.6468801079431488,-3.2318664307828393,63.68515417325765,58.54178681388776,-1.829528573417548,-5.894047992614304,-2.207389779372761,11.280142961320138,19.894229618791933,4.4600067138671875,1.0220606757796986,4.961002349853516,-4.486165331640564,14.408170031347595,0.237418509106476,9.684586190600555,-6.7639624837330246,46.916311897826574,-15.440628432962797,4.723583840747036,10,-0.5800018310546875,-3.25,-4.664997100830078,5.790000915527344,-3.790008544921875,2,-0.024707621521855128,1.5955539279513888,177.24000549316406,2.4384342263564074,175.97999572753906,-1.3227477884567527,177.00999450683594,-0.024707621521855128
10991,2023-10-19,168.44000244140625,176.2899932861328,168.05999755859375,174.88999938964844,195900.0,-0.034395780302831525,-1.2829370496174726,2.892380854630675,54.33732030857589,59.317088044645196,4.721899116714127,-0.013674356855148062,3.1831707114864685,16.896085601573077,19.974490297765186,8.229995727539062,1.8824108222428322,-0.9634979248046989,-10.418948211816598,8.4919523622072,-5.691223068310649,3.764227218701251,13.229995727539062,2.7921004097786297,-59.900181085066144,4.727725143505954,10,6.4199981689453125,2.75,1.0825004577636719,11.790000915527344,-4.6800079345703125,3,-0.013714067472762603,-1.6468801079431488,174.44000244140625,1.5955539279513888,177.24000549316406,2.4384342263564074,175.97999572753906,-0.013714067472762603
10992,2023-10-20,165.86000061035156,170.42999267578125,165.50999450683594,169.41000366210938,139000.0,-0.015317037483136842,-1.3152849433990716,0.5503883304511162,54.03491029243739,60.00054388164431,7.110621017718756,2.5879635939851084,5.273667262052754,19.15360278428591,19.82732732766274,4.9199981689453125,2.6665879749415353,-3.4729995727539062,-13.016048793489887,6.070049647982074,-8.24452418312191,1.2985250376140982,15.537797546386713,2.6799828484836445,-62.7257697821462,4.771524610367992,10,7.7299957275390625,5.3300018310546875,4.540000915527344,14.290000915527344,-1.7400054931640625,4,0.0090437718225016,-1.2829370496174726,168.44000244140625,-1.6468801079431488,174.44000244140625,1.5955539279513888,177.24000549316406,0.0090437718225016
10993,2023-10-23,162.97999572753906,166.8699951171875,162.19000244140625,165.94000244140625,132600.0,-0.017364071338564546,-1.0616738311380587,0.8338039913519275,50.47258215833792,59.19198833032366,9.530186531344043,5.54098352064787,7.561612962891331,21.720800909387975,19.491989777415814,4.67999267578125,3.143707117634449,-6.219004058837896,-16.050126874000284,3.6121187563244916,-11.134565466419104,-1.3034426512566881,17.78229028320311,4.894630210701763,-62.48622429786266,4.915561407581198,10,8.950004577636719,8.210006713867188,7.112506866455078,16.83000946044922,1.0800018310546875,0,0.02742668632889056,-1.3152849433990716,165.86000061035156,-1.2829370496174726,168.44000244140625,-1.6468801079431488,174.44000244140625,0.02742668632889056
10994,2023-10-24,163.8000030517578,165.1199951171875,163.30999755859375,163.97999572753906,112000.0,0.005031337254356005,-2.120675593907027,0.06080819848752751,47.521290263918665,58.052702392588586,7.953854433751985,4.6722685374152775,6.176849066181774,20.583192692026927,19.138530169265852,2.1399993896484375,3.1688883419357126,-5.215996551513683,-15.31599574459537,4.884002641568003,-10.26599614805454,-0.16599695497282596,15.847945944824204,9.975221011372241,-52.85474937273175,5.049999596540847,10,8.129997253417969,7.3899993896484375,5.974998474121094,15.425003051757812,2.0999908447265625,1,0.016971909203313373,-1.0616738311380587,162.97999572753906,-1.3152849433990716,165.86000061035156,-1.2829370496174726,168.44000244140625,0.016971909203313373
10995,2023-10-25,166.58999633789062,166.74000549316406,161.7899932861328,162.74000549316406,115000.0,0.01703292572742643,1.3855427888592702,-21.389708375720584,48.144484946590524,57.62308759884108,4.5601457595923875,2.095235494951993,2.871889540328908,17.383214561584253,18.18778951161822,4.95001220703125,3.1964641539970557,-2.4930030822753793,-12.5052101779184,7.519204013367641,-7.49910663009689,2.513100465546131,12.01047586538084,33.103469322467674,-24.832078151908647,5.006103547821507,10,5.1399993896484375,4.600006103515625,3.850006103515625,11.370002746582031,0.600006103515625,2,0.020109287335122294,-2.120675593907027,163.8000030517578,-1.0616738311380587,162.97999572753906,-1.3152849433990716,165.86000061035156,0.020109287335122294
10996,2023-10-26,169.16000366210938,169.16000366210938,166.0399932861328,166.61000061035156,110300.0,0.015427140769041614,1.4470640329828803,0.662340030042051,46.57150191755674,55.30018239762805,2.3764352723121362,-0.17666996214083497,-0.26089273718554296,14.472923430924197,16.988627861045572,3.1200103759765625,2.854682634795296,-0.1179962158203125,-9.967286240076447,9.731293808435822,-5.042641227948366,4.806648796307741,8.095630227790991,85.3010520441304,30.726179810949937,4.9246450121280665,10,1.0199966430664062,2.029998779296875,1.1875,8.799995422363281,0.489990234375,3,0.008808170974926144,1.3855427888592702,166.58999633789062,-2.120675593907027,163.8000030517578,-1.0616738311380587,162.97999572753906,0.008808170974926144
10997,2023-10-27,167.0500030517578,169.07000732421875,165.6199951171875,168.0800018310547,92200.0,-0.012473401304520015,1.292359477654311,-0.4039206065211798,43.56655089460513,53.09219213025731,3.2687809815156754,2.2055008244176975,1.3962490712403905,16.210789323309086,15.696004769375438,3.540008544921875,2.456272522474194,-2.3289970397949276,-12.035260639569714,7.377266559979859,-7.182128839682321,2.5241347600924655,8.968379589841163,71.37045264916637,20.80062905775862,4.853131799887391,10,3.0099945068359375,4.1399993896484375,3.417499542236328,10.909996032714844,2.17999267578125,4,-0.019694752977062358,1.4470640329828803,169.16000366210938,1.3855427888592702,166.58999633789062,-2.120675593907027,163.8000030517578,-0.019694752977062358
10998,2023-10-30,167.47999572753906,169.60000610351562,167.16000366210938,168.74000549316406,93300.0,0.0025740357253871693,-1.5684318733034581,1.2233119018695742,41.83055294787546,50.018260878128366,1.6832801438170577,2.2707605981469783,0.4881027265632554,15.407863325808705,13.783276114549986,2.5500030517578125,2.601479522266686,-2.1395042419433707,-11.372666259775372,7.09365777588863,-6.756085250859371,2.4770767669726297,7.4001157656226155,72.85522539402193,26.541042544107853,4.616581008915995,10,2.5800018310546875,3.7100067138671875,3.0100059509277344,10.480003356933594,0.75,0,-0.020062101122916842,1.292359477654311,167.0500030517578,1.4470640329828803,169.16000366210938,1.3855427888592702,166.58999633789062,-0.020062101122916842
10999,2023-10-31,169.1699981689453,169.52999877929688,160.00999450683594,167.0500030517578,192600.0,0.010090771940044707,5.704237005834883,-1.6825227669056384,44.70530855458064,47.90938914271981,-1.4213015499461505,1.1592113699276183,-1.705413608409117,13.374759647363135,12.090145937390078,9.520004272460938,1.4552669430276524,-0.7790016174316463,-9.404785478280445,7.846782243417152,-5.091893547856046,3.533890312992753,4.662903867654052,95.51608535364866,52.048777202879805,4.312891930424393,10,-1.0200042724609375,1.6699981689453125,1.06500244140625,8.790000915527344,-0.399993896484375,1,-0.030206305288531965,-1.5684318733034581,167.47999572753906,1.292359477654311,167.0500030517578,1.4470640329828803,169.16000366210938,-0.030206305288531965
11000,2023-11-01,171.13999938964844,171.94000244140625,167.50999450683594,170.02000427246094,133300.0,0.01164509807900882,2.2573573135567546,0.528300800368515,53.78486620907891,47.84800535388682,-4.367974958820014,-0.40964567432274634,-4.125154002460874,11.086394973977463,10.852614542758875,4.4300079345703125,0.5221334594245661,0.9229995727538949,-7.487784602435568,9.333783747943357,-3.2823925148408364,5.128391660348626,1.3106118939745954,93.29419514098063,45.59830205622854,4.205392087594736,11,-5.165000915527344,-0.3000030517578125,0.030002593994140625,6.819999694824219,-4.720001220703125,2,-0.030618239522332336,5.704237005834883,169.1699981689453,-1.5684318733034581,167.47999572753906,1.292359477654311,167.0500030517578,-0.030618239522332336
11001,2023-11-02,167.49000549316406,176.27999877929688,165.8000030517578,176.27999877929688,208800.0,-0.021327532485109657,1.384528721784672,-7.848242506811989,35.38983422350695,45.77633023511677,-0.9687880433946248,3.3656524470494276,-0.354393199203173,14.519230175163216,9.969164662401877,10.479995727539062,-0.9074679668009651,-2.6969947814941406,-11.143924892038001,5.74993532904972,-6.920459836766071,1.5264702737777895,-7.480010986328125,45.97424107004692,0.5431660433207455,4.223465055271933,11,0.6549911499023438,3.3499908447265625,3.349994659423828,10.469993591308594,-1.0,3,-0.0017911698723424019,2.2573573135567546,171.13999938964844,5.704237005834883,169.1699981689453,-1.5684318733034581,167.47999572753906,-0.0017911698723424019
11002,2023-11-03,171.0,171.9600067138672,164.77000427246094,170.02000427246094,194300.0,0.020956441529158543,3.958606719107627,-0.11148992901793386,42.897898022059515,44.93469866441916,-4.104645436428484,-0.2227057116867286,-3.6423160480665615,10.830561128985437,10.098103099377267,7.19000244140625,-1.970463933864636,0.8555000305175895,-7.564710481124564,9.275710542159743,-3.3546052253034873,5.065605286338666,-10.664605407714845,67.54764970631294,22.75423294647787,4.21010525582107,11,-2.8550033569335938,-0.160003662109375,-2.362499237060547,6.959999084472656,-2.6199951171875,4,-0.007894772535179118,1.384528721784672,167.49000549316406,2.2573573135567546,171.13999938964844,5.704237005834883,169.1699981689453,-0.007894772535179118
11003,2023-11-06,168.10000610351562,169.75999450683594,167.55999755859375,169.75999450683594,103300.0,-0.016959028634411566,1.650617249905781,-1.6938731023744649,37.54768371978541,43.82652015951547,-0.4492434857495198,2.4724798683299696,-0.665104058223335,13.540548219494383,10.404770729057377,3.44000244140625,-2.349451383122755,-1.8339942932128963,-10.236739621455541,6.568751035029749,-6.035366957334219,2.367378370908426,-7.445719427490246,49.72347555171247,7.476873179427031,4.201372664121317,11,0.04499053955078125,2.739990234375,0.5374946594238281,9.859992980957031,5.8199920654296875,0,0.00672212720401455,3.958606719107627,171.0,1.384528721784672,167.49000549316406,2.2573573135567546,171.13999938964844,0.00672212720401455
11004,2023-11-07,169.55999755859375,169.58999633789062,162.91000366210938,168.11000061035156,94600.0,0.008685255217534493,7.847704604937398,-0.8734982397117356,43.09953774825749,43.2659704708118,-1.1245096814355122,0.7019379355761259,-2.028030821463801,11.926170834888183,11.40290370721872,6.67999267578125,-2.4934114035339974,-0.15400238037108238,-8.340541527334892,8.032536766592727,-4.247271953852987,3.9392671931108225,-8.593196640502953,49.73819240917764,7.748406365081024,4.0932695734819,11,-1.4150009155273438,1.279998779296875,-1.9249954223632812,8.400001525878906,1.779998779296875,1,-0.007843842004038093,1.650617249905781,168.10000610351562,3.958606719107627,171.0,1.384528721784672,167.49000549316406,-0.007843842004038093
11005,2023-11-08,165.41000366210938,169.8300018310547,164.82000732421875,169.3699951171875,91300.0,-0.02447507641093405,1.0532743827700928,-2.731034337609311,45.47896052565673,43.14457698282292,3.17431270262216,4.4425454877527955,2.15926587104488,15.909971018404747,12.38186513538522,5.0099945068359375,-2.328211296540303,-3.899496459960943,-12.097833206223811,4.298840286301925,-7.998664833092363,0.1996719131704765,-4.136938786794445,18.698585736850273,-27.08248853144801,4.0991683731314295,11,2.7349929809570312,5.42999267578125,1.4150009155273438,12.549995422363281,0.80999755859375,2,0.020313164475923573,7.847704604937398,169.55999755859375,1.650617249905781,168.10000610351562,3.958606719107627,171.0,0.020313164475923573
11006,2023-11-09,166.33999633789062,167.0800018310547,164.19000244140625,167.0800018310547,108600.0,0.005622348438374836,6.810751180485391,0.18687047726204328,50.753289670613874,43.943103513490556,2.0140317109498653,3.5404966005902168,1.2652567186042916,14.824371017301814,12.557052487424642,2.8899993896484375,-2.0195802570726187,-2.872003936767584,-11.167200768989119,5.423192895453951,-7.019602352878337,1.2755944793431695,-4.766792784496062,37.900458775149595,-12.7818571671951,4.147598416110764,11,1.8050003051757812,4.5,0.3225059509277344,11.620002746582031,0.4199981689453125,3,0.00048095366608147394,1.0532743827700928,165.41000366210938,7.847704604937398,169.55999755859375,1.650617249905781,168.10000610351562,0.00048095366608147394
11007,2023-11-10,167.63999938964844,167.77000427246094,164.50999450683594,165.97000122070312,124000.0,0.007815336541892703,2.3782345732695576,-2.2567375301565047,57.69486219706636,45.70580454117843,0.9013024422115734,1.5837227798328684,0.04352008103711569,13.335940283800085,13.048558311704877,3.260009765625,-1.8918722291340941,-1.103501129150402,-8.560345560067304,6.3533433017665,-4.831923344608867,2.6249210863080634,-5.772659931735831,68.35255750161518,11.387722503859706,3.7284222154584548,11,0.5049972534179688,3.1999969482421875,-1.527496337890625,10.319999694824219,0.0200042724609375,4,-0.00685990157880767,6.810751180485391,166.33999633789062,1.0532743827700928,165.41000366210938,7.847704604937398,169.55999755859375,-0.00685990157880767
11008,2023-11-13,167.14999389648438,167.9199981689453,166.17999267578125,167.9199981689453,94300.0,-0.002922962866547918,3.5194697104809465,-0.46108090821874,55.59264540827114,46.91550863603293,1.4969999364802504,1.4527728254620342,0.5864346196801478,13.574475543120826,13.553396630350228,1.7400054931640625,-1.891421320575489,-1.1520065307617244,-7.8073639445526055,5.503350883029157,-4.479685237657151,2.175672176133702,-4.994401252144087,61.27155139148286,-1.5695246188793632,3.327678706895439,11,2.44500732421875,3.69000244140625,-0.08749008178710938,10.810005187988281,-2.92999267578125,0,0.00735872588239439,2.3782345732695576,167.63999938964844,6.810751180485391,166.33999633789062,1.0532743827700928,165.41000366210938,0.00735872588239439
11009,2023-11-14,171.6199951171875,172.1199951171875,169.07000732421875,169.07000732421875,93000.0,0.02674245518352447,-1.3921587400368607,-3.311654083189664,57.95131656006892,47.37844756392071,-2.8931692430454348,-3.646828136179238,-3.760861024209987,8.738487796910704,13.737329001755198,4.970001220703125,-1.45317128937225,3.5989952087402344,-1.828757923818074,9.026748341298543,0.8851186424610944,6.312871775019374,-9.181914350148077,93.69482393688666,25.972992292529952,2.7138765662791506,11,-2.024993896484375,-0.779998779296875,-4.3824920654296875,6.045005798339844,-9.739990234375,1,0.013401719596759731,3.5194697104809465,167.14999389648438,2.3782345732695576,167.63999938964844,6.810751180485391,166.33999633789062,0.013401719596759731
11010,2023-11-15,170.1300048828125,171.97000122070312,169.25999450683594,171.41000366210938,82600.0,-0.008681915142565888,1.2583446714901516,-0.5019627085377821,51.58756559290593,49.17819549385393,-1.745020821304223,-2.6311904021025896,-2.1261978961677244,9.901366372362247,14.218743668639073,2.7100067138671875,-0.9748091632316687,2.324504852294922,-2.315206999896674,6.9642167044865175,0.004648926199109837,4.644360778390734,-7.41508575552794,74.90552241677891,9.018736252010072,2.3198559260958014,11,-2.6150054931640625,0.709991455078125,-2.4750022888183594,7.534996032714844,-7.260009765625,2,0.007112157881330683,-1.3921587400368607,171.6199951171875,3.5194697104809465,167.14999389648438,2.3782345732695576,167.63999938964844,0.007112157881330683
11011,2023-11-16,166.1300048828125,170.7100067138672,166.1300048828125,170.6999969482422,86700.0,-0.02351143175923165,-1.004380649017192,3.5703097060296116,48.58199846188943,49.809762209390584,2.2817229376865384,1.2510174010658375,2.105218966400514,13.557573560650496,14.508817658828011,4.5800018310546875,-0.8388022431909974,-1.559995269775385,-6.247959367974545,3.127968828423775,-3.9039773188749507,0.7839867793241808,-3.143784162487691,21.287913877075525,-42.091545786939434,2.3439820490995738,11,1.3849945068359375,4.709991455078125,1.5249977111816406,11.534996032714844,-2.4300079345703125,3,0.0005417223574639696,1.2583446714901516,170.1300048828125,-1.3921587400368607,171.6199951171875,3.5194697104809465,167.14999389648438,0.0005417223574639696
11012,2023-11-17,167.36000061035156,167.88999938964844,165.27000427246094,166.0399932861328,117200.0,0.007403814430792854,1.201672052110581,-0.28884236675247665,49.819501710877724,51.17329754173417,0.5376316124806522,0.1466801596171763,1.1489154161862984,11.979782970857542,14.424402624810739,2.6199951171875,-1.286419757964012,-0.4049995422363395,-5.017072633746665,4.207073549273986,-2.7110360879915163,1.9010370035188373,-4.107904328847326,30.510936222631596,-30.36165178816727,2.306036545755167,11,0.154998779296875,3.4799957275390625,0.2950019836425781,10.305000305175781,-3.4600067138671875,4,-0.003585122498371396,-1.004380649017192,166.1300048828125,1.2583446714901516,170.1300048828125,-1.3921587400368607,171.6199951171875,-0.003585122498371396
11013,2023-11-20,167.4499969482422,168.17999267578125,166.08999633789062,166.9600067138672,67500.0,0.000537741022719862,1.1436061160930873,0.3712026633374948,47.28191570422983,51.63800620350888,0.38636547504577834,0.4308240844445663,1.2603166605130696,11.513277093705454,13.77695693958534,2.089996337890625,-0.6993093704650448,-0.5385032653808537,-4.5710602596507215,3.494053728889014,-2.5547817625157734,1.477775231754066,-3.9373426167821037,31.8247531302835,-23.646752261114305,2.016278497134928,11,0.7050018310546875,1.8400039672851562,3.2825050354003906,10.215003967285156,-1.149993896484375,0,0.0012541458208095158,1.201672052110581,167.36000061035156,-1.004380649017192,166.1300048828125,1.2583446714901516,170.1300048828125,0.0012541458208095158
11014,2023-11-21,166.5800018310547,168.41000366210938,166.47000122070312,166.47000122070312,68200.0,-0.005195551705243773,-34.27257594673325,0.22449551569506726,42.534372305100355,51.31082973455817,0.8819397426503883,1.6018985913216284,2.355733844925396,11.95796342145536,13.073280981614646,1.94000244140625,-0.6750587510348112,-1.5474983215331974,-5.139774835924186,2.044778192857791,-3.3436365787286775,0.2486399356622826,-2.812000610637881,19.552211272834104,-29.848824403347106,1.7961382571954885,11,1.5749969482421875,2.589996337890625,4.647499084472656,10.610000610351562,-0.19000244140625,1,-0.014167370539142299,1.1436061160930873,167.4499969482422,1.201672052110581,167.36000061035156,-1.004380649017192,166.1300048828125,-0.014167370539142299
11015,2023-11-22,169.94000244140625,171.22999572753906,166.47999572753906,168.0500030517578,138300.0,0.020170492096399872,1.1252863165440612,17.181717297822168,54.0495878607448,51.67708508901716,-1.975667164964051,-1.5750113945575777,-0.9066594592121078,8.1977739967123,12.477143356930572,4.75,-0.09350218848490499,1.6450019836425724,-1.9578115269450507,5.2478154942301956,-0.15640477165123912,3.446408738936384,-5.921761269811839,78.35578631520197,27.343099339248525,1.8014067552938164,11,-1.6250076293945312,-0.7700042724609375,2.25,6.69000244140625,-3.5500030517578125,2,-0.0474284891302903,-34.27257594673325,166.5800018310547,1.1436061160930873,167.4499969482422,1.201672052110581,167.36000061035156,-0.0474284891302903
11016,2023-11-24,170.64999389648438,172.75,168.60000610351562,169.27000427246094,38600.0,0.004177894815100558,-2.051481849240142,0.7301534760178584,49.36246497976609,50.751263175983794,-2.24620375302905,-2.2847957545753843,-1.6912472536942005,7.096920472529746,12.348692640581383,4.149993896484375,0.1475117211130339,2.2804939270019418,-1.4567445601083477,6.017732414112231,0.411874683446797,4.1491131705570865,-6.386517572735926,71.92503605604956,22.05364284085819,1.8686192435551474,11,-1.6399917602539062,-2.5,1.8750076293945312,5.925010681152344,-7.1399993896484375,4,-0.04559038416383532,1.1252863165440612,169.94000244140625,-34.27257594673325,166.5800018310547,1.1436061160930873,167.4499969482422,-0.04559038416383532
11017,2023-11-27,163.75999450683594,169.86000061035156,162.92999267578125,169.7100067138672,153900.0,-0.04037503449210722,1.2176025390625,-4.3116354669998564,43.097936420653944,49.36296217735966,4.509789874021465,4.580954614992805,5.024179535602457,13.613338466442798,12.488733024608548,7.720001220703125,0.43056330810924237,-4.445005035400385,-8.682886342034351,-0.20712372876641894,-6.563945688717382,-2.3260643820833877,12.520004272460938,8.452150835037385,-39.72619387673315,2.11894065331699,11,4.0800018310546875,4.385002136230469,9.265007019042969,12.310005187988281,0.3000030517578125,0,-0.0003663749426374707,-2.051481849240142,170.64999389648438,1.1252863165440612,169.94000244140625,-34.27257594673325,166.5800018310547,-0.0003663749426374707
11018,2023-11-28,164.1199951171875,165.11000061035156,162.10000610351562,162.9199981689453,107600.0,0.002198342833582112,-1.1197285636763181,-0.20167974560188748,41.03492325333441,47.48336292105583,4.106641393445074,4.170129268147633,4.470525103049624,12.985516016911191,12.817077993629884,3.0099945068359375,0.4462372027657011,-3.9170043945312614,-8.526044271020567,0.6920354819580439,-6.221524332775914,-1.6124844562866087,11.893003540039075,18.96704386223813,-27.815452583012146,2.3045199382446535,11,3.3050079345703125,4.025001525878906,8.270004272460938,11.025009155273438,-1.0099945068359375,1,-0.0013404900514775164,1.2176025390625,163.75999450683594,-2.051481849240142,170.64999389648438,1.1252863165440612,169.94000244140625,-0.0013404900514775164
11019,2023-11-29,164.05999755859375,164.82000732421875,162.3800048828125,164.82000732421875,100200.0,-0.00036557129160841306,5.420976549951815,-0.6333430820289154,47.42855681333335,47.02125083443666,3.3318581333047916,4.034521610765154,4.325086558267287,12.784683254900386,11.932768957480318,2.44000244140625,0.09526085856833788,-3.721501922607416,-8.623331528088698,1.180327682873866,-6.172416725348057,-1.270587119866775,11.396481396484376,18.403686181690016,-30.612189667405996,2.4509148027406464,11,3.3650054931640625,4.084999084472656,7.500003814697266,10.170005798339844,0.3000030517578125,2,0.013653575073131696,-1.1197285636763181,164.1199951171875,1.2176025390625,163.75999450683594,-2.051481849240142,170.64999389648438,0.013653575073131696
11020,2023-11-30,165.89999389648438,166.02000427246094,163.5,164.2100067138672,118500.0,0.011215386841838093,1.611392655255564,-2.2236387728878895,49.18997997703314,47.08880433611929,0.926125931196708,1.8781212686023139,2.3906118562412644,10.705959253257276,11.456455979984534,2.5200042724609375,-0.10824322613359527,-1.6195053100585994,-6.3215841960393675,3.0825735759221686,-3.9705447530489835,0.7315341329317846,9.02222614453126,35.68065700228381,-14.132298752807934,2.351039442990388,11,1.5250091552734375,2.2450027465820312,5.660007476806641,7.4300079345703125,-0.0699920654296875,3,0.0029536197178512413,5.420976549951815,164.05999755859375,-1.1197285636763181,164.1199951171875,1.2176025390625,163.75999450683594,0.0029536197178512413
11021,2023-12-01,167.19000244140625,167.61000061035156,163.3000030517578,165.11000061035156,113200.0,0.007775820327798222,1.952054973479999,1.2307796487743217,49.17127568635099,47.016779222282985,-0.22094417378457365,0.5949903229642928,1.034318882249579,9.16984641443463,11.730892960276346,4.30999755859375,-0.7510254539560037,-0.31449661254882244,-5.018885178110452,4.389891953012807,-2.666690895329623,2.037697670231978,7.219329042109393,65.59278274497157,17.376238443759078,2.3521942827808138,12,0.2350006103515625,0.9549942016601562,4.269996643066406,6.1399993896484375,0.7599945068359375,4,-0.004784993361299672,1.611392655255564,165.89999389648438,5.420976549951815,164.05999755859375,-1.1197285636763181,164.1199951171875,-0.004784993361299672
11022,2023-12-04,169.64999389648438,171.1699981689453,167.47000122070312,167.47000122070312,99800.0,0.014713747348261697,-2.394504017694655,1.0480724791842424,54.29258763596426,47.795742770253476,-2.594811438034071,-2.0778588212700697,-1.3783409351726164,6.487053262930829,11.76114978761826,3.9799957275390625,-1.0119921823558684,2.2129951477050724,-2.3156746085671784,6.741664903977323,-0.05133973043106721,4.477330025841212,4.2669645718312665,83.24139358120897,35.1611630659676,2.2643348781361277,12,-2.2249908447265625,-1.5049972534179688,1.0350074768066406,3.4950103759765625,-1.8699951171875,0,-0.03619215803447007,1.952054973479999,167.19000244140625,1.611392655255564,165.89999389648438,5.420976549951815,164.05999755859375,-0.03619215803447007
11023,2023-12-05,169.22999572753906,171.9199981689453,168.02000427246094,170.1699981689453,108600.0,-0.0024756745302424443,-1.3214350590372388,-0.4311952291625836,45.23334053567135,48.09562812920581,-2.1185562827171225,-1.653647452003895,-0.8630125955080814,6.689285510226682,11.850224240519493,3.899993896484375,-0.8705782235983008,1.736497497558588,-2.8547631240186604,6.3277581191358365,-0.5591328132300362,4.032127808347212,4.214284646184581,71.80288957523277,28.274289535790402,2.2956303107886216,12,-1.80499267578125,-1.0849990844726562,1.3950042724609375,3.915008544921875,2.470001220703125,1,-0.030550128815632793,-2.394504017694655,169.64999389648438,1.952054973479999,167.19000244140625,1.611392655255564,165.89999389648438,-0.030550128815632793
11024,2023-12-06,168.22999572753906,169.5500030517578,167.85000610351562,168.3699951171875,116700.0,-0.005909117917901496,-2.7778606669944557,0.14893513408220246,46.13504602783708,47.21623459221607,-0.9609445896242619,-0.7993814290742023,0.16463463309071358,7.471157997882301,11.145744250983775,1.6999969482421875,-0.8859940734520535,0.8029975891113281,-3.699914119120848,5.305909297343504,-1.4484582650047741,3.0544534432274304,4.760513675376274,57.192522835091694,16.904495855458052,2.2514558541160947,12,-0.80499267578125,-0.08499908447265625,2.3950042724609375,4.465003967285156,3.0800018310546875,2,-0.030434495911654813,-1.3214350590372388,169.22999572753906,-2.394504017694655,169.64999389648438,1.952054973479999,167.19000244140625,-0.030434495911654813
11025,2023-12-07,168.77000427246094,169.9600067138672,167.0,169.11000061035156,160400.0,0.0032099420949665003,1.901955211153829,2.428555858310627,56.25000451550769,47.98151676285403,-1.8823164055780524,-1.1328419366785454,-0.26963568872793076,6.678181089525594,10.38181383079211,2.9600067138671875,-0.7929822541044302,1.1750061035156136,-3.2612781252200307,5.611290332251258,-1.0431360108522085,3.393148217883436,3.784884998478418,63.457126672803234,19.907902978321424,2.2181421143678266,12,-1.7600021362304688,0.4199981689453125,0.7249908447265625,3.18499755859375,3.05999755859375,3,-0.026130257453746975,-2.7778606669944557,168.22999572753906,-1.3214350590372388,169.22999572753906,-2.394504017694655,169.64999389648438,-0.026130257453746975
11026,2023-12-08,166.4199981689453,169.4600067138672,166.3300018310547,167.16000366210938,129000.0,-0.013924311453602845,-5.804371983480669,2.1765101875953685,47.88668423074812,48.51359985286449,-0.21840324421063428,1.2895825801218166,2.1606592526300687,8.703260280857052,9.412245548286105,3.1300048828125,-0.5056746279870481,-1.179000091552723,-5.610661529802002,3.2526613466965557,-3.3948308106773766,1.0368306275719306,5.716695775297097,1.6099534320014413,-41.78792889588845,2.2158307191246402,12,0.5900039672851562,2.7700042724609375,1.9874992370605469,5.535003662109375,6.82000732421875,4,-0.003545224999291663,1.901955211153829,168.77000427246094,-2.7778606669944557,168.22999572753906,-1.3214350590372388,169.22999572753906,-0.003545224999291663
11027,2023-12-11,166.49000549316406,167.5800018310547,164.7899932861328,166.75999450683594,114800.0,0.00042066653640793206,1.9214693147139181,0.36484731014289545,47.83980332506987,49.269697638612875,0.15596789503086939,1.1900159141551399,2.180824223504146,8.306551985159587,8.67296851004579,2.790008544921875,-0.9137372280637237,-1.0514930725097713,-5.510670936499878,3.407684791480335,-3.281082004504839,1.1780958594852962,5.2452209374492895,23.84307212929514,-20.15047102061258,2.2295889319950595,12,0.6599960327148438,0.93499755859375,3.002490997314453,5.464996337890625,5.4099884033203125,0,0.00876924383991362,-5.804371983480669,166.4199981689453,1.901955211153829,168.77000427246094,-2.7778606669944557,168.22999572753906,0.00876924383991362
11028,2023-12-12,168.3800048828125,168.5800018310547,165.47999572753906,167.27000427246094,88400.0,0.011352029114600759,3.105983286007336,-4.111280660110772,53.87263904108645,49.98570677502988,-1.1914996844190853,-0.6357021323130425,0.4808997578413141,6.078205031977177,7.8379981790097215,3.100006103515625,-1.1925308807701924,0.7770057678222599,-3.693351333052732,5.247362868697252,-1.458172782615236,3.012184318259756,2.969812734716953,69.43911552378536,21.430491377098114,2.2351785504375,12,-0.7700042724609375,-0.9550018310546875,1.1124916076660156,1.8949966430664062,6.019989013671875,1,-0.0035634047162144133,1.9214693147139181,166.49000549316406,-5.804371983480669,166.4199981689453,1.901955211153829,168.77000427246094,-0.0035634047162144133
11029,2023-12-13,173.9199981689453,174.14999389648438,167.57000732421875,167.57000732421875,145300.0,0.03290172897897525,-1.0724397036666802,5.720709327101519,57.828473670783495,50.94553940766881,-5.79519254160914,-6.3185029979970295,-4.797823170277411,0.2203410161599777,8.343505806641302,6.579986572265625,-0.5607177882060626,6.201998901367176,1.2087790909173464,11.195218711817006,3.7053889961422612,8.698608806592091,-11.819992065429688,97.5427808489168,51.168090472317,2.496609905224918,12,-5.194999694824219,-5.7949981689453125,-4.427501678466797,-3.6449966430664062,3.1100006103515625,2,-0.012764496573571815,3.105983286007336,168.3800048828125,1.9214693147139181,166.49000549316406,-5.804371983480669,166.4199981689453,-0.012764496573571815
11030,2023-12-14,171.33999633789062,176.9600067138672,171.02000427246094,175.0,152200.0,-0.014834417308057235,-1.762799676370811,-0.5763793604755943,51.264203417654564,51.17808693336921,-2.639999752198861,-3.8400870161476632,-2.0843052482326527,2.4380563321573447,9.063397765474198,5.94000244140625,0.11111048315797234,3.561497497558605,-1.581838447993448,8.704833443110658,0.9898295247825786,6.133165470334632,-8.998990478515623,53.8208366872541,10.236992187282887,2.571667972776032,12,-0.464996337890625,-1.8099899291992188,-1.8474998474121094,-1.0649948120117188,4.82000732421875,3,-0.0001750833426990006,-1.0724397036666802,173.9199981689453,3.105983286007336,168.3800048828125,1.9214693147139181,166.49000549316406,-0.0001750833426990006
11031,2023-12-15,166.22000122070312,172.85000610351562,166.22000122070312,171.8000030517578,336900.0,-0.029882077895523107,-1.3763450563453845,1.524589138754784,54.81976156352338,51.2366618142091,2.6015070354560237,1.3565469681373656,3.037994462885024,7.159919189708859,8.77627399693757,6.6300048828125,0.4593428115846905,-1.5629974365234318,-6.700414863027618,3.574419989980754,-4.1317061497755105,1.005711276728647,-3.294235327148442,11.750257656342859,-34.77892330801432,2.568708713252086,12,4.654998779296875,3.3100051879882812,3.2724952697753906,4.055000305175781,12.259994506835938,4,0.03375045463333093,-1.762799676370811,171.33999633789062,-1.0724397036666802,173.9199981689453,3.105983286007336,168.3800048828125,0.03375045463333093
11032,2023-12-18,166.75999450683594,169.22000122070312,166.47999572753906,167.52999877929688,127300.0,0.003248666118199628,-3.120303339719835,0.1379935519331895,55.136186192872316,52.33697799834255,1.7974802594827963,0.8108717714471823,2.38541315742458,6.266877227507393,8.310233593687308,3.0,0.6556920836249844,-0.9930038452148438,-6.147799964416549,4.161792273986862,-3.5704019048156965,1.584394214386009,-3.2728589804687545,11.149804480337714,-37.26029529359097,2.5773980596008514,12,4.1150054931640625,2.7700119018554688,2.732501983642578,3.5150070190429688,13.100006103515625,0,0.038858306547032706,-1.3763450563453845,166.22000122070312,-1.762799676370811,171.33999633789062,-1.0724397036666802,173.9199981689453,0.038858306547032706
11033,2023-12-19,167.66000366210938,168.63999938964844,166.74000549316406,167.50999450683594,145500.0,0.00539703277116943,-1.248530540381924,-0.19481600380476785,56.78222483881688,53.51999786622919,0.7278932539146865,-0.07652077863571094,1.3661236785433744,5.029998849418973,7.89296054254566,1.899993896484375,0.7948849022998843,-0.10349502563477131,-5.256547619475157,5.049557568205614,-2.68002132255495,2.4730312712854072,-3.6339532882421963,13.407837103275238,-37.195172105813214,2.5765262969201914,12,3.214996337890625,1.8700027465820312,1.8324928283691406,2.6149978637695312,13.910003662109375,1,0.025289217116563956,-3.120303339719835,166.75999450683594,-1.3763450563453845,166.22000122070312,-1.762799676370811,171.33999633789062,0.025289217116563956
11034,2023-12-20,164.22000122070312,167.74000549316406,163.99000549316406,166.1999969482422,145000.0,-0.020517728535536683,-2.0737866384836185,-13.199165903773777,47.01493994091696,52.49387958016355,3.9551896573342162,3.3493330212552337,4.591220500582779,8.102363663133502,7.367149207155703,3.75,0.47551359206966026,-3.425497436523443,-8.79614861258247,1.9451537395355842,-6.110823024552957,-0.7401718484939295,12.740005493164062,1.773289945200129,-48.6222172585067,2.6853255880295124,12,6.2550048828125,5.310005187988281,5.99749755859375,6.055000305175781,23.089996337890597,2,0.06198996833582937,-1.248530540381924,167.66000366210938,-3.120303339719835,166.75999450683594,-1.3763450563453845,166.22000122070312,0.06198996833582937
11035,2023-12-21,161.8800048828125,166.7100067138672,161.5399932861328,164.74000549316406,114500.0,-0.014249155526103063,-1.9208919003961225,1.4444478695447784,40.904424264347654,51.71807291723017,5.82792740980446,5.327687365383156,6.699519029035798,10.06233285609676,7.718081700967408,5.170013427734375,0.4056864549947363,-5.362493896484381,-11.197713453545504,0.47272566057674226,-8.280103675014942,-2.444884117953819,14.820601806640639,3.0062883408682795,-43.58867639200065,2.9176097785305553,12,7.3699951171875,7.3699951171875,8.337493896484375,8.394996643066406,21.899993896484375,3,0.09358780231969788,-2.0737866384836185,164.22000122070312,-1.248530540381924,167.66000366210938,-3.120303339719835,166.75999450683594,0.09358780231969788
11036,2023-12-22,162.8699951171875,165.41000366210938,162.6699981689453,163.22999572753906,95800.0,0.006115580704928236,-6.210592888549802,0.12587431242097177,37.770565510954725,50.59926871566182,4.784559957470464,3.9262553412030456,5.652517436697735,8.657330036511894,8.273234436325689,3.529998779296875,0.3838215951333268,-3.983503723144537,-9.899011190399875,1.9320037441108013,-6.941257456772206,-1.0257499895168678,13.224187036132832,17.317714283443635,-23.623799475992385,2.95775373362767,12,6.3800048828125,6.3800048828125,6.307502746582031,7.405006408691406,41.16999816894531,4,0.0815988760566948,-1.9208919003961225,161.8800048828125,-2.0737866384836185,164.22000122070312,-1.248530540381924,167.66000366210938,0.0815988760566948
11037,2023-12-26,163.6999969482422,164.49000549316406,162.2100067138672,163.36000061035156,102700.0,0.005096100300472806,1.374982118731622,-0.9444326707074132,40.170640207254785,49.07682440079164,3.9305109028225047,3.258598201940032,4.492858779437654,7.432728102797171,7.879652412438347,2.279998779296875,0.03670819829898164,-3.1505020141601676,-9.072671974992602,2.7716679466722667,-6.111586994576385,-0.18941703374395047,11.812017650390658,30.422560637515954,-6.341929686990316,2.961084980416214,12,5.5500030517578125,5.5500030517578125,5.477500915527344,6.575004577636719,38.87001037597656,1,0.09028710479432656,-6.210592888549802,162.8699951171875,-1.9208919003961225,161.8800048828125,-2.0737866384836185,164.22000122070312,0.09028710479432656
11038,2023-12-27,163.89999389648438,165.44000244140625,163.55999755859375,163.6999969482422,117600.0,0.0012217284787452432,-6.833423403376037,0.5882326541603088,42.07829941281861,47.32680503879554,3.3840647626402642,3.205628472223225,3.991937196750655,6.836405539932116,7.221968861075245,1.8800048828125,0.07553774202807517,-2.939505004882818,-8.883805589336589,3.0047955795709527,-5.911655297109689,0.03264528734405303,11.05313984964846,38.06445102922791,3.723526659838967,2.972150292226882,12,5.350006103515625,5.350006103515625,5.277503967285156,6.375007629394531,32.61000061035159,2,0.0973764936437227,1.374982118731622,163.6999969482422,-6.210592888549802,162.8699951171875,-1.9208919003961225,161.8800048828125,0.0973764936437227
11039,2023-12-28,166.3000030517578,167.11000061035156,163.6999969482422,163.6999969482422,170400.0,0.014643131449957325,-1.6230735824031362,13.00022888532845,45.769097269414054,46.716237688991036,-0.2352504492441767,1.0351099653478855,1.2720672136169355,4.044574358182615,6.376871065016751,3.410003662109375,0.17109426543854056,-0.6514961242675668,-6.458106090212397,5.155113841677263,-3.554801107239996,2.2518088587048624,8.11660507597503,85.45787264817717,52.53622256011593,2.9033049829724202,12,0.8949966430664062,2.9499969482421875,2.422496795654297,3.9749984741210938,26.989990234375,3,0.09182203242478848,-6.833423403376037,163.89999389648438,1.374982118731622,163.6999969482422,-6.210592888549802,162.8699951171875,0.09182203242478848
11040,2023-12-29,166.38999938964844,169.4499969482422,165.5800018310547,165.94000244140625,178800.0,0.0005411685883289774,-5.6153866218031485,0.17307534302851038,49.94430228842236,46.17451999175759,-1.2306623171856756,1.0368665315426426,0.9469272532693367,3.609917295743486,5.9596844373943165,3.8699951171875,-0.04988910871514918,-0.5860000610351506,-6.378045968946566,5.206045846876265,-3.482023014990858,2.310022892920557,7.511544144420412,57.73478334176362,19.991022489076904,2.8960229539557134,12,-0.8950042724609375,2.8600006103515625,2.2724990844726562,4.125,21.25,4,0.12572869911463425,-1.6230735824031362,166.3000030517578,-6.833423403376037,163.89999389648438,1.374982118731622,163.6999969482422,0.12572869911463425
11041,2024-01-02,166.38999938964844,168.94000244140625,164.3300018310547,166.0500030517578,140900.0,0.0,-1.439154549784843,0.7555525414533247,49.81383812722406,45.58314798446334,-1.3455065290213213,1.026487861310585,0.9003630052961853,3.273253874017854,5.8148416281930775,4.6100006103515625,-0.8729283775336398,-0.5459999084472713,-6.342870726656628,5.250870909762085,-3.4444353175519495,2.352435500657407,7.017082134502971,57.73478334176362,17.47950569723084,2.8984354091046716,1,-0.8950042724609375,2.8600006103515625,2.352497100830078,4.4499969482421875,21.770004272460938,1,0.1045134891125572,-5.6153866218031485,166.38999938964844,-1.6230735824031362,166.3000030517578,-6.833423403376037,163.89999389648438,0.1045134891125572
11042,2024-01-03,163.50999450683594,167.5500030517578,163.32000732421875,166.66000366210938,96700.0,-0.01730876190502395,-1.3966093342727834,-9.264832600305178,41.256710992961224,43.85809089047938,1.1454617901524387,3.6078926267180123,3.782551573316198,5.876904939658061,5.853194779102361,4.2299957275390625,-1.444811715839137,-3.119004821777338,-8.96085728786332,2.7228476443086436,-6.039931054820329,-0.19807858873434725,9.422403487794725,3.099306756941765,-32.08203134206699,2.9209262330429877,1,1.9850006103515625,5.7400054931640625,5.070003509521484,7.3300018310546875,25.240005493164062,2,0.24787474858365566,-1.439154549784843,166.38999938964844,-5.6153866218031485,166.38999938964844,-1.6230735824031362,166.3000030517578,0.24787474858365566
11043,2024-01-04,164.05999755859375,165.25,162.8800048828125,163.89999389648438,101400.0,0.003363727418722595,-1.1545589479670961,-0.050794665736609845,28.433944997607057,41.79353589677828,0.034749341777683185,2.7939545060093565,3.3340136833160727,5.021720801710217,5.769233569226937,2.3699951171875,-1.7751294987072015,-2.310501861572277,-8.125229712243083,3.5042259890985292,-5.21786578690768,0.5968620637631261,8.416704247696998,17.96033639051399,-8.947174453733478,2.9073639253354058,1,1.43499755859375,5.19000244140625,3.9324989318847656,6.779998779296875,30.360000610351562,3,0.23473125892173208,-1.3966093342727834,163.50999450683594,-1.439154549784843,166.38999938964844,-5.6153866218031485,166.38999938964844,0.23473125892173208
11044,2024-01-05,163.11000061035156,164.13999938964844,162.2100067138672,163.1199951171875,102700.0,-0.005790545912344625,-1.1326094470531702,-0.06246423803166126,30.61705750401235,40.65049514562991,0.9060111075529562,3.52124302338504,4.350093406192656,5.672763550555715,5.784386061663718,1.92999267578125,-2.2095159962713637,-3.0044990539550724,-8.924402029051919,2.915403921141774,-5.964450541503481,-0.044547566406663464,8.92923285513288,12.430871691114483,-10.614899788086362,2.9599514875484165,1,2.720001220703125,6.1399993896484375,4.674999237060547,7.7299957275390625,26.550003051757812,4,0.20476974907426193,-1.1545589479670961,164.05999755859375,-1.3966093342727834,163.50999450683594,-1.439154549784843,166.38999938964844,0.20476974907426193
11045,2024-01-08,164.36000061035156,164.6300048828125,162.80999755859375,162.80999755859375,72700.0,0.007663539913693507,-1.3483919236865163,-155.08549618320612,44.6428555732813,41.41408293033287,0.050057740231551406,2.02788751531574,3.0921201902730786,4.142413578135034,5.968733061783154,1.82000732421875,-2.781276649455947,-1.533998870849615,-7.365295539066068,4.297297797366838,-4.4496472049578415,1.3816494632586114,7.259263247958813,31.946437762012618,7.163204932135965,2.915648334108232,1,1.470001220703125,4.8899993896484375,3.424999237060547,6.4799957275390625,25.529998779296875,0,0.17601601708657588,-1.1326094470531702,163.11000061035156,-1.1545589479670961,164.05999755859375,-1.3966093342727834,163.50999450683594,0.17601601708657588
11046,2024-01-09,165.8300018310547,165.8300018310547,162.60000610351562,162.85000610351562,96300.0,0.008943789335874142,1.167785475455332,1.9225741034248531,47.45764832887556,42.22375049940184,-1.0682486264517763,0.5390566373738181,1.5482112124854552,2.3645525035265678,6.302283414501948,3.2299957275390625,-2.7540101623713724,-0.03449783325194744,-5.860557533586643,5.7915618670827484,-2.947527683419281,2.8785320169153863,5.386091204368597,67.79021722358426,39.57711207947807,2.913029850167347,1,0.0,3.4199981689453125,1.9549980163574219,5.0099945068359375,26.330001831054688,1,0.1315202153878854,-1.3483919236865163,164.36000061035156,-1.1326094470531702,163.11000061035156,-1.1545589479670961,164.05999755859375,0.1315202153878854
11047,2024-01-10,167.9499969482422,168.08999633789062,164.36000061035156,164.77000427246094,116400.0,0.012784146980516331,1.1560722192331778,1.0671131661008617,50.743191613998675,43.18651629953296,-2.818363219332525,-1.5451732189815743,-0.5545589179541253,0.018230910798195055,6.540156258170504,3.7299957275390625,-2.250546571028252,2.012497711181652,-3.882738150860746,7.90773357322405,-0.935120219839547,4.960115642202851,2.879052097209467,97.61905379770651,64.74345573881625,2.9476179310211963,1,-2.1199951171875,1.3000030517578125,-0.16499710083007812,2.8899993896484375,24.94000244140625,2,0.12033347473114508,1.167785475455332,165.8300018310547,-1.3483919236865163,164.36000061035156,-1.1326094470531702,163.11000061035156,0.12033347473114508
11048,2024-01-11,167.77999877929688,168.55999755859375,166.75,167.3300018310547,109400.0,-0.001012195129706961,-1.248443319780501,0.1415088002149671,60.960590207309195,44.87445995929909,-2.279858143556254,-1.499300704697248,-0.38281808387890237,-0.05176218715109826,7.101369205819763,1.80999755859375,-1.6898472160336837,1.872499847412115,-3.9763245643042637,7.721324259128494,-1.0519123584460601,4.79691205327029,2.6774880357820336,87.71653694674795,48.8038025698461,2.924412205858185,1,-1.9499969482421875,1.470001220703125,0.005001068115234375,3.05999755859375,26.100006103515625,3,0.12498510772006699,1.1560722192331778,167.9499969482422,1.167785475455332,165.8300018310547,-1.3483919236865163,164.36000061035156,0.12498510772006699
11049,2024-01-12,171.6999969482422,172.14999389648438,169.10000610351562,169.4600067138672,124700.0,0.023363918211143808,-1.060808511954471,4.977789834186701,77.55330089198023,47.94212647080551,-5.982429596335237,-5.89645784421009,-4.309969101867608,-4.208797840886916,6.877009611785881,4.3699951171875,-1.1283226306342158,5.903498077392584,0.6399587994364424,11.167037355348725,3.2717284384145273,8.53526771637064,-10.160003662109375,95.28798404775448,49.69214451368353,2.63176963897807,1,-4.519996643066406,-2.4499969482421875,-3.914997100830078,-0.8600006103515625,21.1300048828125,4,0.13232383007876192,-1.248443319780501,167.77999877929688,1.1560722192331778,167.9499969482422,1.167785475455332,165.8300018310547,0.13232383007876192
11050,2024-01-16,171.30999755859375,173.07000732421875,170.57000732421875,171.6999969482422,107800.0,-0.0022714000965649017,-1.6738255909784499,-0.17410762942779293,74.50639327266444,50.68574370918778,-5.387710069573927,-5.8065246593643,-3.9953106084145134,-4.040072283942607,6.173145869427855,2.5,-0.6176844069710512,5.514998626708973,0.2580978820412838,10.771899371376662,2.8865482543751284,8.143448999042818,-9.557804260253903,83.18997554513365,32.61193024624568,2.6284503723338455,1,-3.6699905395507812,-2.05999755859375,-3.5249977111816406,-0.470001220703125,22.240005493164062,1,0.10711579221895273,-1.060808511954471,171.6999969482422,-1.248443319780501,167.77999877929688,1.1560722192331778,167.9499969482422,0.10711579221895273
11051,2024-01-17,171.8300018310547,172.72000122070312,170.22999572753906,170.22999572753906,97200.0,0.0030354578242468566,-2.112494993228938,-4.102586173167964,74.0390393913089,54.328224642337524,-5.648946253416341,-6.202708407669263,-4.468498432816432,-4.472406986213684,6.590133316962496,2.4900054931640625,-0.3544867384784425,5.754502868652338,-0.15593933658149695,11.664945073886173,2.7992817660354206,8.709723971269256,-9.625095971679684,85.763438147644,31.28770589759972,2.955221102616917,1,-4.189994812011719,-2.5800018310546875,-3.729999542236328,-0.9900054931640625,27.979995727539034,2,0.10510386641531055,-1.6738255909784499,171.30999755859375,-1.060808511954471,171.6999969482422,-1.248443319780501,167.77999877929688,0.10510386641531055
11052,2024-01-18,173.24000549316406,173.3699951171875,169.32000732421875,171.25,114200.0,0.008205806012245187,2.6000135634600388,1.243748688702817,75.77264417315853,59.58808010628769,-6.183904879282437,-7.486174598972582,-5.927490953349832,-5.756911020403862,6.91975296763039,4.04998779296875,-0.19187522182423322,6.840505981445318,0.11748353925347033,13.563528423637166,3.4789947603493943,10.202017202541242,-10.60049557519531,98.03640906492596,39.771067465035244,3.361511221095921,1,-5.450004577636719,-3.9900054931640625,-5.140003204345703,-2.4000091552734375,28.220001220703125,3,0.10921263893455535,-2.112494993228938,171.8300018310547,-1.6738255909784499,171.30999755859375,-1.060808511954471,171.6999969482422,0.10921263893455535
11053,2024-01-19,171.89999389648438,173.72999572753906,170.82000732421875,173.72999572753906,113100.0,-0.0077350008900373135,2.180312012740659,-0.9195963716386667,66.412622032208,63.56536505386497,-4.039649613884251,-6.126326643720063,-4.5595595366382895,-4.355239806298641,7.297836867738182,2.9099884033203125,-0.03505935807788774,5.288494873046886,-1.8560737376395195,12.433063483733292,1.7162105677036834,8.86077917839009,-8.616654866562499,60.47503386272333,5.4159951372672595,3.5722843053432034,1,-3.7349929809570312,-2.649993896484375,-4.612491607666016,-1.05999755859375,29.370010375976534,4,0.12210591180011288,2.6000135634600388,173.24000549316406,-2.112494993228938,171.8300018310547,-1.6738255909784499,171.30999755859375,0.12210591180011288
11054,2024-01-22,174.39999389648438,174.66000366210938,171.9600067138672,173.07000732421875,149800.0,0.014543339667047794,1.9189059896735454,-0.7267678915376341,70.57007634090316,66.44616736137851,-5.330282687744301,-8.247412310510242,-7.04908094131045,-6.777778251471602,8.196605530867055,2.760009765625,0.7406976861645944,7.2794952392578125,-0.5640118456717573,15.123002324187382,3.3577416967930276,11.201248781722597,-10.280922330753128,95.1308999262777,38.74101606185595,3.9217535424647845,1,-5.769989013671875,-5.149993896484375,-6.8824920654296875,-3.55999755859375,30.760009765625,0,0.11169731461051846,2.180312012740659,171.89999389648438,2.6000135634600388,173.24000549316406,-2.112494993228938,171.8300018310547,0.11169731461051846
11055,2024-01-23,177.02999877929688,178.07000732421875,174.52000427246094,175.99000549316406,118500.0,0.015080303754904545,1.2756354139666362,0.7819577338748537,74.07237354031872,69.40335905153886,-6.676108839911279,-10.207570109132519,-9.504043120543031,-9.320947997588945,8.875449883959496,3.670013427734375,1.933351604968351,9.152000427246094,0.5498933655973133,17.754107488894874,4.8509468964217035,13.453053958070484,-11.856834003927816,88.11418805803571,30.576899138331193,4.301053530824388,1,-5.814994812011719,-7.224998474121094,-8.604999542236328,-6.19000244140625,29.889999389648438,1,0.08925042738917743,1.9189059896735454,174.39999389648438,2.180312012740659,171.89999389648438,2.6000135634600388,173.24000549316406,0.08925042738917743
11056,2024-01-24,176.16000366210938,178.97000122070312,175.67999267578125,177.77999877929688,132100.0,-0.004914393736578648,-1.5503773272456294,-1.5576976686180437,81.48332964965567,72.81892994438964,-4.678723800442498,-8.738919542184817,-8.49548674819448,-8.374681917445741,9.653462068073885,3.290008544921875,3.17895202996624,7.617504882812511,-1.3990000676079717,16.634009833232994,3.10925240760227,12.125757358022753,-9.439217780878352,70.88083589754942,6.190755342521612,4.508252475210249,1,-3.3000030517578125,-5.905006408691406,-5.957500457763672,-5.32000732421875,30.089996337890625,2,0.09871706986907203,1.2756354139666362,177.02999877929688,1.9189059896735454,174.39999389648438,2.180312012740659,171.89999389648438,0.09871706986907203
11057,2024-01-25,178.47999572753906,179.0800018310547,175.10000610351562,178.2100067138672,198800.0,0.013169800279294153,4.414955676887625,-0.16666038731067742,82.98261154237315,75.2658212038412,-5.976441855708629,-10.429587839103391,-10.689011610857904,-10.591045126098237,10.29242412798165,3.9799957275390625,4.096657506559239,9.198497009277332,-0.5406704753131066,18.93766449386777,4.328913266982113,14.068080751572552,-10.044319698781948,92.73599875860616,21.220549136920226,4.869583742295224,1,-4.389991760253906,-8.169998168945312,-8.27749252319336,-7.6399993896484375,28.30999755859375,3,0.11950920182459135,-1.5503773272456294,176.16000366210938,1.2756354139666362,177.02999877929688,1.9189059896735454,174.39999389648438,0.11950920182459135
11058,2024-01-26,179.86000061035156,180.3800048828125,178.49000549316406,179.82000732421875,97700.0,0.007731986305732352,2.4999929357577813,0.14812930937040805,87.57288824327526,76.37910868731842,-6.104666995562667,-11.1228783752548,-11.908109275410368,-11.868882807071202,11.314648920959772,1.9000091552734375,4.976938228428423,9.780501556396473,-0.6900294014377835,20.25103251423073,4.545236077479359,15.015767035313587,-9.721232453226833,93.82417594366207,14.22210914927497,5.235265478917125,1,-5.0099945068359375,-8.900001525878906,-9.65749740600586,-9.020004272460938,24.75000000000003,4,0.12009343950970974,4.414955676887625,178.47999572753906,-1.5503773272456294,176.16000366210938,1.2756354139666362,177.02999877929688,0.12009343950970974
11059,2024-01-29,181.57000732421875,181.75,178.99000549316406,180.44000244140625,124800.0,0.009507431936307764,2.7047148943142716,28.254864555513162,87.82416521065498,77.85886112487292,-7.0039140555654456,-12.25875126260928,-13.578124331994218,-13.457438506312428,12.922008943393678,2.7599945068359375,5.754811896193388,10.727008056640614,-0.7606569693949439,22.21467308267617,4.983175543622849,16.470840569658378,-9.587816556470216,97.51047327599852,11.389527390686197,5.743832513017774,1,-6.035003662109375,-9.925010681152344,-11.367504119873047,-10.730010986328125,22.92999267578125,0,0.10849807872213746,2.4999929357577813,179.86000061035156,4.414955676887625,178.47999572753906,-1.5503773272456294,176.16000366210938,0.10849807872213746
11060,2024-01-30,187.30999755859372,187.58999633789062,181.38999938964844,181.6000061035156,208900.0,0.031613096892844306,-1.0228358922277505,5.053067948579454,89.74832037578855,79.60433678981511,-11.438506793123565,-17.234742919597068,-19.162564992109793,-19.02316442838324,14.498153900013333,6.1999969482421875,6.57851332764298,15.420998382568342,1.9944642806810577,28.847532484455627,8.7077313316247,22.134265433511985,-13.374244944394889,97.75821458589864,8.933614919598938,6.713267050943643,1,-8.854995727539034,-12.745002746582003,-17.307491302490206,-16.470001220703097,17.710006713867188,1,0.09529660101528692,2.7047148943142716,181.57000732421875,2.4999929357577813,179.86000061035156,4.414955676887625,178.47999572753906,0.09529660101528692
11061,2024-01-31,183.77999877929688,190.55999755859372,183.7100067138672,187.44000244140625,381300.0,-0.01884575743583894,-2.6052699208146466,-0.6409823361214292,77.84030498247901,79.8340768797396,-6.744381628499838,-13.001735338083819,-15.38587675312695,-15.273151524482529,16.61672966383684,6.849990844726534,6.715709983832909,11.021499633789062,-3.13794879751606,25.180948065094185,3.9417754181365012,18.101223849441624,-7.113397420359689,56.14487369545188,-30.263274619464482,7.079724215652554,1,-3.089996337890625,-7.394996643066406,-14.529998779296875,-12.94000244140625,21.580001831054716,2,0.12591141333849643,-1.0228358922277505,187.30999755859372,2.7047148943142716,181.57000732421875,2.4999929357577813,179.86000061035156,0.12591141333849643
11062,2024-02-01,204.0399932861328,215.30999755859372,189.2400054931641,195.4600067138672,576200.0,0.11024047579392127,-1.480495308391759,-2.344256280694733,87.36602567388528,82.16223283992596,-24.782037581643124,-31.694638593098773,-35.19832519696294,-35.18159103360523,19.56104256108422,31.529998779296847,7.548580867504285,29.254994201660168,9.98849531456736,48.521493088752976,19.621744758113778,38.88824364520656,-24.59471268726432,69.39161678135632,-16.154930538210905,9.633249443546404,2,-10.404991149902344,-15.279991149902344,-34.78999328613281,-33.19999694824219,0.170013427734375,3,0.010831242827811671,-2.6052699208146466,183.77999877929688,-1.0228358922277505,187.30999755859372,2.7047148943142716,181.57000732421875,0.010831242827811671
11063,2024-02-02,202.57000732421875,204.9199981689453,197.5200042724609,202.0,296500.0,-0.007204401148223183,1.8083526843364113,0.06643452404241168,83.50338147674769,83.59926674390869,-20.67856481174664,-28.6611232718152,-33.29154840188451,-33.404148624144625,22.551434852000245,7.399993896484403,8.464420025655983,25.859507751464832,3.6356685619090854,48.08334694102058,14.747588156686959,36.971427346242706,-18.860000610351562,64.92292671368385,-18.590355875841155,11.111919594777873,2,-7.655006408691406,-13.810005187988281,-33.32000732421875,-31.730010986328125,0.17999267578125,4,0.020832234829117002,-1.480495308391759,204.0399932861328,-2.6052699208146466,183.77999877929688,-1.0228358922277505,187.30999755859372,0.020832234829117002
11064,2024-02-05,196.50999450683597,202.8999938964844,196.1100006103516,200.80999755859372,197600.0,-0.029915646928341033,-1.6627472451852747,-7.543768069386344,74.3525263556183,83.63039483449754,-12.463046806477223,-21.049803195602266,-26.828110115016074,-27.053947104531403,25.394411507855473,6.7899932861328125,9.183233072998092,18.129495239257835,-4.799635083908385,41.058625562424055,6.6649300776747396,29.59406040084093,-7.269989013671875,44.57545970928239,-37.36854837054141,11.464565161583105,2,-1.3049926757812784,-7.749992370605497,-27.259994506835966,-25.66999816894534,3.3200073242187216,0,0.04121930858449985,1.8083526843364113,202.57000732421875,-1.480495308391759,204.0399932861328,-2.6052699208146466,183.77999877929688,0.04121930858449985
11065,2024-02-06,193.2899932861328,198.44000244140625,192.63999938964844,196.6100006103516,152700.0,-0.016385941227997636,-1.5108264855867044,0.7720941785986932,69.7097634943859,82.32222081724535,-7.480681846104403,-16.391724275603252,-23.342101795657612,-23.64448062674208,28.215979906614695,5.8000030517578125,10.2870747780579,13.462994384765636,-9.391972773245925,36.3179615427772,2.0355108057598557,24.890477963771417,22.02000427246091,30.316421986762542,-49.03172924363127,11.427483579005779,2,1.915008544921875,-4.529991149902344,-25.067493438720703,-23.99999237060547,6.860000610351591,1,0.057995794418972846,-1.6627472451852747,196.50999450683597,1.8083526843364113,202.57000732421875,-1.480495308391759,204.0399932861328,0.057995794418972846
11066,2024-02-07,187.63999938964844,193.5,187.3800048828125,193.32000732421875,130700.0,-0.029230659075664245,1.0264907019808658,1.7108419891534001,62.26993498111635,80.02081231043904,-0.03464159626761898,-9.511670634507226,-17.509158381608927,-17.92632629994185,30.857595142758598,6.1199951171875,11.043865185132887,6.722500610351574,-15.389670308273082,28.83467152897623,-4.333584848960754,17.778586069663902,27.216598205566385,0.9308792517564285,-72.9116483109842,11.056085459312321,2,9.260002136230469,1.1200027465820312,-20.267501831054688,-18.470001220703125,10.55999755859375,2,0.09262420027363993,-1.5108264855867044,193.2899932861328,-1.6627472451852747,196.50999450683597,1.8083526843364113,202.57000732421875,0.09262420027363993
11067,2024-02-08,188.16000366210938,190.9900054931641,186.97000122070312,187.83999633789062,105500.0,0.0027712869012599395,-2.9029213949216595,-0.05633923894209459,64.05116996385993,77.40728805717066,1.0760188583280978,-8.896066067621462,-17.61427936199715,-18.383555756178453,33.004575934634204,4.020004272460966,11.55035808745589,6.232004547119146,-15.22237320592572,27.686382300164013,-4.495184329403287,16.95919342364158,25.597530224609358,6.629541190661789,-66.05753603369102,10.727188876522435,2,8.989997863769531,0.5999984741210938,-20.787506103515625,-18.990005493164062,9.539993286132812,3,0.09141154662778028,1.0264907019808658,187.63999938964844,-1.5108264855867044,193.2899932861328,-1.6627472451852747,196.50999450683597,0.09141154662778028
11068,2024-02-09,188.75,189.8999938964844,187.16000366210938,188.1999969482422,106600.0,0.0031356097279320316,-1.0836509842828266,1.7187201983597178,62.82395960660403,74.62948743449833,2.100583573201021,-8.257877070603854,-17.78558827536017,-18.916449146055868,35.146747253372176,2.7399902343750284,12.106639865244148,5.773500823974615,-14.801219370710982,26.34822101866021,-4.513859273368183,16.060860921317413,23.4002819267578,11.173883224711375,-56.25043063657127,10.287360097342798,2,9.599998474121094,0.01000213623046875,-21.37750244140625,-20.264999389648438,10.160003662109375,4,0.08190732033836912,-2.9029213949216595,188.16000366210938,1.0264907019808658,187.63999938964844,-1.5108264855867044,193.2899932861328,0.08190732033836912
11069,2024-02-12,194.4199981689453,194.9199981689453,189.47000122070312,189.47000122070312,131700.0,0.03003972539838573,-1.2020203265691132,8.999944513802191,64.73979213997431,71.85076207496341,-1.7376915410816025,-12.794454799365553,-22.960446521408073,-24.499306676045165,36.71569249534786,6.1699981689453125,12.620382737214555,10.307498931884766,-10.154275553134198,30.76927341690373,0.07661168937528373,20.538386174394248,16.219466915449203,64.95201530401837,0.13884854599427854,10.230887242509489,2,5.090003967285156,-5.659996032714844,-27.047500610351562,-25.93499755859375,8.940002441406278,0,0.04284539609868809,-1.0836509842828266,188.75,-2.9029213949216595,188.16000366210938,1.0264907019808658,187.63999938964844,0.04284539609868809
11070,2024-02-13,189.66000366210938,193.47000122070312,187.6499938964844,193.3999938964844,109500.0,-0.024483049849119087,1.9999999999999853,-0.7555540485137371,60.73473720073907,69.95014343254788,3.7891801252489756,-6.945327380791753,-17.809732587880887,-19.63250153586509,38.02547544866246,6.770004272460909,12.865443024658646,4.6300041198730355,-15.045172019397398,24.30518025914347,-5.207583949762181,14.467592189508252,19.559293590463653,33.836521685722566,-28.961217910956826,9.837588069635215,2,11.479995727539062,-0.7050018310546875,-22.12000274658203,-21.175003051757812,16.080001831054716,1,0.05362226074330234,-1.2020203265691132,194.4199981689453,-1.0836509842828266,188.75,-2.9029213949216595,188.16000366210938,0.05362226074330234
11071,2024-02-14,189.88999938964844,191.3999938964844,187.75999450683597,190.05999755859372,99800.0,0.0012126738537283632,1.5543937422701428,0.04545417455446689,59.3847736356946,66.84111542830446,5.0478709771220736,-6.063836405046516,-17.679867723793933,-19.745760274088298,39.52275508796821,3.6399993896484375,13.036769927991429,3.9569999694824105,-14.803855834583715,22.717855773548536,-5.423427932550652,13.337427871515473,17.994340101012398,36.72955081562577,-21.36078694117041,9.38042790203306,2,6.055000305175781,-0.93499755859375,-22.349998474121094,-21.404998779296875,16.13000488281247,2,0.05403125251363439,1.9999999999999853,189.66000366210938,-1.2020203265691132,194.4199981689453,-1.0836509842828266,188.75,0.05403125251363439
11072,2024-02-15,192.16000366210938,192.72999572753903,190.1199951171875,191.52999877929688,86300.0,0.0119543118634855,1.9491715374403633,-3.7059509918325917,59.97082324512112,64.22638673590151,1.0230567542839424,-7.213568781951437,-19.635519221243555,-21.841850614528312,41.461490295022436,2.8399963378905966,12.614960656986739,5.281004333496099,-12.67579350167182,23.237802168664018,-3.697394584087874,14.259403251080073,14.46947553235401,64.43303530170542,10.414057194387851,8.97839891758396,2,2.774993896484375,-2.3250045776367188,-24.62000274658203,-23.675003051757812,10.979995727539062,3,0.03143210434546728,1.5543937422701428,189.88999938964844,1.9999999999999853,189.66000366210938,-1.2020203265691132,194.4199981689453,0.03143210434546728
11073,2024-02-16,192.88999938964844,194.3500061035156,189.97000122070312,192.30999755859372,87200.0,0.003798895262422386,1.5028490214799461,0.9206306917264547,59.32454557315136,62.55661109340518,-1.36834490733861,-6.630360017591414,-20.02265841855825,-22.366214792727305,43.47219377321655,4.380004882812472,12.873513699136623,4.961499786376947,-11.717221588382245,21.64022116113614,-3.377860901002663,13.300860473756558,12.559911126389323,72.07706208665381,22.586248397783194,8.3393606873796,2,-0.18499755859375,-1.8600006103515625,-25.349998474121094,-24.404998779296875,11.130004882812472,4,0.024936479723229654,1.9491715374403633,192.16000366210938,1.5543937422701428,189.88999938964844,1.9999999999999853,189.66000366210938,0.024936479723229654
11074,2024-02-20,193.8800048828125,195.8699951171875,191.08999633789062,191.08999633789062,131600.0,0.0051324874088687356,-2.426511928070617,4.810344373996765,55.871322139732946,61.019006498443744,-3.0962509478576976,-6.4150470857353525,-20.61899655113905,-23.17148520723083,45.41457928810815,4.779998779296875,10.326184258682645,4.977504730224609,-10.614532399720133,20.569541860169352,-2.818513834747762,12.77352329519698,10.461111075505187,75.79087665628367,31.066924118231356,7.796018564972366,2,-2.4600067138671875,-1.6750030517578125,-26.340003967285156,-25.395004272460938,13.19000244140625,1,0.025943875864544053,1.5028490214799461,192.88999938964844,1.9491715374403633,192.16000366210938,1.5543937422701428,189.88999938964844,0.025943875864544053
11075,2024-02-21,192.8300018310547,195.25,191.6300048828125,193.0500030517578,122300.0,-0.005415736668628934,-1.7633602012766156,-0.07885324261947213,58.46269443403632,60.595979770990404,-2.3673072125315286,-4.343340966818204,-19.19681945067589,-21.90568982045224,46.71030435990463,3.6199951171875,8.029654474551933,3.1375015258789176,-11.493159714682093,17.76816276643993,-4.177829094401574,10.452832146159409,10.468847243006138,62.51549867637998,18.441587620095518,7.315330620280501,2,-1.410003662109375,-0.5149993896484375,-24.615001678466797,-24.345001220703125,14.800003051757812,2,0.054607678677110805,-2.426511928070617,193.8800048828125,1.5028490214799461,192.88999938964844,1.9491715374403633,192.16000366210938,0.054607678677110805
11076,2024-02-22,193.5500030517578,193.8699951171875,188.66000366210938,191.6300048828125,206300.0,0.003733865134399217,3.0703339671337715,-8.727215980024969,34.54171456119616,57.31715139291666,-2.4147490828391653,-3.893341286041533,-19.45284741158096,-22.403680751532335,47.61851514377017,5.209991455078125,6.427062000353658,2.9880027770996094,-10.257838180510504,16.233843734709723,-3.634917701705433,9.610923255904652,8.769115151101545,67.82254070778855,25.83782498316161,6.622920478805054,2,-2.035003662109375,-1.2350006103515625,-25.104999542236328,-25.06500244140625,12.919998168945312,3,0.06298115344460364,-1.7633602012766156,192.8300018310547,-2.426511928070617,193.8800048828125,1.5028490214799461,192.88999938964844,0.06298115344460364
11077,2024-02-23,199.80999755859372,199.83999633789062,193.8500061035156,193.8500061035156,146200.0,0.03234303491672841,-1.0100667188948211,3.104165176549126,46.435937915015764,55.49626009385129,-7.653222203943784,-8.93132530260695,-25.168817742587947,-28.39933713778052,49.0215484289045,6.2899932861328125,5.382235233885069,8.181497192382778,-4.385800458637391,20.748794843402948,1.8978483668726938,14.465146017892863,1.5881736253362533,99.73167442799951,58.14316164062069,6.283648825510082,2,-6.065002441406222,-7.494995117187472,-31.364994049072237,-30.55999755859372,6.990005493164091,4,0.031079559530278855,3.0703339671337715,193.5500030517578,-1.7633602012766156,192.8300018310547,-2.426511928070617,193.8800048828125,0.031079559530278855
11078,2024-02-26,201.4600067138672,201.66000366210938,197.6499938964844,198.8000030517578,152200.0,0.008257890873501594,1.620923506532344,0.44630997915994614,57.213658640717924,54.660023038378355,-8.169865011845161,-9.360039151844404,-26.305342522686743,-29.735047356183486,50.289962484547004,4.010009765624972,5.241628894698351,8.751506042480457,-3.257556553488996,20.76056863844991,2.7469747444957306,14.756037340465184,-14.490005493164062,98.46156193659856,54.88590313809851,6.004531297984723,2,-6.8050079345703125,-8.395004272460938,-32.940006256103516,-32.21000671386719,3.6199951171875,0,0.008339087758332697,-1.0100667188948211,199.80999755859372,3.0703339671337715,193.5500030517578,-1.7633602012766156,192.8300018310547,0.008339087758332697
11079,2024-02-27,201.2700042724609,202.1499938964844,199.5,202.1499938964844,142800.0,-0.0009431273457473077,5.022784415043632,-0.330822711471632,62.755772534763935,54.88458251993667,-7.717592054215459,-8.030202315548223,-25.77207448205266,-29.227223023039585,51.371472922529314,2.6499938964844034,4.98568408899078,7.576503753662081,-3.8008730778477116,18.953880585171873,1.8878153379071705,13.265192169416991,-14.006203002929652,93.476721563659,46.23178063219137,5.688688415754899,2,-6.315010070800724,-7.63500213623044,-32.56250381469724,-32.02000427246091,3.239990234375057,1,0.013663238145895207,1.620923506532344,201.4600067138672,-1.0100667188948211,199.80999755859372,3.0703339671337715,193.5500030517578,0.013663238145895207
11080,2024-02-28,205.16000366210938,205.22000122070312,199.6199951171875,200.69000244140625,131500.0,0.019327268381146956,1.440091752268874,-5.079606734753708,79.67479968965523,57.13902985926563,-10.256250808986323,-11.082566570700294,-29.183354851184674,-32.824648600836895,51.65923854148984,5.600006103515625,4.948059580431334,10.57400283813476,-1.4755683736042045,22.623574049873724,4.549217232265278,16.598788444004242,-17.30075468749999,99.63769584879792,44.6120521105371,6.024785605869486,2,-8.220001220703125,-10.245002746582031,-36.220001220703125,-35.910003662109375,-0.9900054931640625,2,0.009309824663753963,5.022784415043632,201.2700042724609,1.620923506532344,201.4600067138672,-1.0100667188948211,199.80999755859372,0.009309824663753963
11081,2024-02-29,206.9199981689453,208.42999267578125,203.3999938964844,206.82000732421875,175200.0,0.008578643377948891,2.2243790072919696,0.022369310384849087,80.49414476109023,59.419398916595526,-10.444887931677329,-11.61562277779504,-30.26925089978178,-34.3157488210675,51.67617773917558,5.029998779296847,4.373672033549212,11.17699737548827,-0.947337632347967,23.301332383324507,5.1148298715701515,17.23916487940639,-18.01910405957031,89.64337518864195,27.318811662542572,6.062167503918114,2,-8.375,-11.714996337890625,-36.409996032714844,-37.11499786376953,-4.089996337890625,3,0.003431310265562093,1.440091752268874,205.16000366210938,5.022784415043632,201.2700042724609,1.620923506532344,201.4600067138672,0.003431310265562093
11082,2024-03-01,206.25,207.13999938964844,202.44000244140625,206.9199981689453,103400.0,-0.0032379575433703067,7.468458313286137,-6.700595147260796,78.37224720824484,61.5358102093837,-8.455191090708212,-11.353676131839222,-28.93644952088073,-33.438059139403435,49.883701281594014,4.6999969482421875,4.41833679784844,10.396498870849598,-2.0813582620218085,22.874356003721005,4.157570304413895,16.6354274372853,-15.786778005312499,79.77743114435263,10.528968602752016,6.238928566435708,3,-7.7050018310546875,-11.044998168945312,-34.692501068115234,-35.99500274658203,-3.479995727539091,4,0.0010666725852273018,2.2243790072919696,206.9199981689453,1.440091752268874,205.16000366210938,5.022784415043632,201.2700042724609,0.0010666725852273018
11083,2024-03-04,206.7899932861328,209.80999755859372,206.77999877929688,207.5200042724609,106600.0,0.0026181492660983796,-7.079996744791591,1.0895716140198624,74.05678574184086,63.55641727628458,-7.617142091661293,-12.186096101901484,-28.82271368565182,-33.77245710491843,48.07427971298523,3.5599975585937216,4.6632459465294005,10.725492858886724,-2.3585702042452397,23.80955592201869,4.183461327320742,17.267524390452706,-14.8894296369578,70.7080020601592,0.8782260208729582,6.542031531565987,3,-7.55499267578125,-9.889991760253906,-34.58999252319336,-36.47999572753906,-8.039993286132812,0,4.840546423912073e-05,7.468458313286137,206.25,2.2243790072919696,206.9199981689453,1.440091752268874,205.16000366210938,4.840546423912073e-05
11084,2024-03-05,204.6100006103516,208.94000244140625,203.75,206.83999633789062,131400.0,-0.010542060769665906,-1.6278513676907447,3.054742694703479,82.3173446924393,66.20693397166269,-4.196323989610363,-9.874423958935694,-25.889946588250353,-31.42380435685422,46.26835354520395,5.19000244140625,4.701013520121194,8.140499877929727,-5.49159814263399,21.772597898493444,1.3244508676478688,14.956548888211586,-10.918493570234716,48.96962019250968,-24.36327314025185,6.816049010281853,3,-5.375000000000028,-7.459999084472685,-31.70499801635745,-33.650001525878935,-6.050003051757869,1,0.0022970588891113586,-7.079996744791591,206.7899932861328,7.468458313286137,206.25,2.2243790072919696,206.9199981689453,0.0022970588891113586
11085,2024-03-06,204.5,207.2400054931641,203.66000366210938,205.13999938964844,79300.0,-0.0005376111139409057,-2.086219030142813,0.286995791850563,81.74707539806477,71.45197406464808,-2.522070563331596,-9.361506595327796,-24.937492577807404,-31.136726056423697,45.26303672357964,3.580001831054716,4.802151832348386,7.46999893188476,-6.528560365865786,21.468558229635306,0.47071928300948684,14.469278580760033,-9.19664390803544,27.951138716356215,-47.94589411110199,6.999279648875271,3,-2.669998168945341,-6.150001525878906,-30.90999984741211,-32.855003356933594,-8.389999389648409,2,4.8872894063300976e-05,-1.6278513676907447,204.6100006103516,-7.079996744791591,206.7899932861328,7.468458313286137,206.25,4.8872894063300976e-05
11086,2024-03-07,205.0200042724609,208.5399932861328,203.8000030517578,205.82000732421875,125900.0,0.002542808178292999,-1.9259149371046969,1.2500059604702063,80.24460003086199,75.20849207751989,-1.3901404846268406,-8.972719482450856,-24.623546618034908,-31.391642159600508,45.47668808027665,4.739990234375,5.20249908517556,7.121002960205061,-6.577811338523873,20.819817258933995,0.27159581084060846,13.970410109569514,-8.265984033833433,35.006832298136395,-40.59128420860947,6.849407149364466,3,-1.2900085449218466,-5.51000213623044,-28.510005950927706,-30.45500946044919,-10.210006713867188,3,-0.004145966665701439,-2.086219030142813,204.5,-1.6278513676907447,204.6100006103516,-7.079996744791591,206.7899932861328,-0.004145966665701439
11087,2024-03-08,205.3600006103516,207.2700042724609,204.2400054931641,206.50999450683597,84600.0,0.0016583568959389616,1.269650592632439,1.4374868870281203,79.87542917639071,77.72646658148354,-0.9611526436103759,-8.38812939639547,-24.13520522285515,-31.601115594987988,45.79235239061763,3.029998779296818,5.616307288681838,6.6009994506836165,-6.676600429154945,19.878599330522178,-0.03780048923567847,13.239799390602911,-7.300382639727502,27.642254234008618,-46.40184618416333,6.638799939919286,3,-0.7050018310547159,-4.220001220703153,-26.82249832153323,-29.31000518798831,-15.339996337890682,4,-0.012319822612862685,-1.9259149371046969,205.0200042724609,-2.086219030142813,204.5,-1.6278513676907447,204.6100006103516,-0.012319822612862685
11088,2024-03-11,204.2100067138672,206.0,203.1000061035156,204.72999572753903,77300.0,-0.005599892350343305,-1.116791410496279,0.4521667595467205,74.56017576281295,79.03806694015564,0.6928077928043876,-6.345881407428124,-22.159605579036253,-30.30951471642871,46.0085799855074,2.8999938964844034,7.268485312775027,4.678005218505859,-7.929280854999405,17.285291292011124,-1.625637818246787,10.981648255258506,-4.975350784446135,19.006871685000263,-52.551869581501066,6.303643036752633,3,0.5049896240234375,-5.82000732421875,-13.012504577636719,-15.785011291503906,-18.810012817382784,0,-0.007051576289422323,1.269650592632439,205.3600006103516,-1.9259149371046969,205.0200042724609,-2.086219030142813,204.5,-0.007051576289422323
11089,2024-03-12,202.75,204.47999572753903,201.57000732421875,203.7100067138672,186400.0,-0.007149535604848656,1.3280049316707556,1.8462057632491178,73.13433791832688,78.3113489655636,2.6650925708270847,-4.458398615853923,-19.951307627168916,-28.73507202957171,45.628832711919,2.909988403320284,8.034583712939764,2.8014984130859375,-9.644053614192046,15.247050440363921,-3.4212776005530543,9.02427442672493,-2.4578099076616695,16.929627724202852,-53.46909686515885,6.222776013638986,3,2.94000244140625,-4.3600006103515625,-10.912498474121094,-14.325004577636719,-19.1300048828125,1,-0.019728729963008673,-1.116791410496279,204.2100067138672,1.269650592632439,205.3600006103516,-1.9259149371046969,205.0200042724609,-0.019728729963008673
11090,2024-03-13,199.8300018310547,203.5200042724609,197.66000366210938,203.3999938964844,143000.0,-0.0144019638419004,2.076105457501843,3.7187157275689717,63.28257824652894,76.3989526861679,5.307679296459753,-0.7772754682675327,-16.304422004577873,-25.671747692789154,45.28866804194001,5.860000610351534,8.166118222661368,-0.626999664306652,-12.095265210294144,10.84126588168084,-6.361132437300398,5.107133108687094,9.979995727539034,19.944855132525795,-48.68208073809364,5.734132772993745,3,3.904998779296875,-1.44000244140625,-7.847499847412109,-11.405006408691406,-12.960006713867188,2,-0.006355423414021066,1.3280049316707556,202.75,-1.116791410496279,204.2100067138672,1.269650592632439,205.3600006103516,-0.006355423414021066
11091,2024-03-14,200.1499938964844,200.17999267578125,197.9600067138672,199.8300018310547,95800.0,0.0016013214357084582,10.684455688069711,-0.08963383099037751,50.96044262603185,73.35319662147758,4.387794622496017,-0.3048321413640167,-15.878821435944474,-25.749294884233535,44.93012045050951,2.2199859619140625,8.146053259831945,-0.8200073242187216,-11.160470922781457,9.520456274344014,-5.990239123500089,4.350224475062646,9.417003784179627,25.91040662050431,-37.17994505268304,5.1702317992813605,3,3.585006713867159,-1.759994506835966,-8.167491912841825,-11.724998474121122,-14.559997558593778,3,-0.020184828425337087,2.076105457501843,199.8300018310547,1.3280049316707556,202.75,-1.116791410496279,204.2100067138672,-0.020184828425337087
11092,2024-03-15,198.1999969482422,200.3999938964844,196.6100006103516,198.75999450683597,330800.0,-0.009742678030011498,-1.0267396696912638,-1.750035763673578,40.944401964657274,69.67404286845718,5.6723182398781375,2.2354813935182847,-13.097673113410963,-23.52453557794547,44.29979425268338,3.7899932861328125,7.174834036296716,-3.0720039367675724,-12.654086240404013,6.510078366868868,-7.863045088585778,1.7190372150506334,11.128860852050764,16.93286944878205,-39.96136945509989,4.791041151818217,3,4.575004577636719,0.19000244140625,-5.3699951171875,-9.775001525878906,-11.339996337890597,4,-0.017103932602651528,10.684455688069711,200.1499938964844,2.076105457501843,199.8300018310547,1.3280049316707556,202.75,-0.017103932602651528
11093,2024-03-18,197.6999969482422,200.6300048828125,197.1000061035156,198.08999633789062,101200.0,-0.00252270437789448,-3.4403028761718906,0.6964305177111363,40.251191287724275,65.00002582348885,5.30520161150821,3.282611990037111,-11.772926196951516,-22.70390578749621,43.49183573188027,3.5299987792969034,5.911738838471649,-3.8125038146972656,-12.726973309557309,5.1019656801627775,-8.269738562127287,0.644730932732756,11.120106564453096,13.850025592901973,-36.829817926995744,4.45723474743002,3,4.875,0.785003662109375,-4.7449951171875,-9.275001525878906,-8.899993896484375,0,-0.038846701033545816,-1.0267396696912638,198.1999969482422,10.684455688069711,200.1499938964844,2.076105457501843,199.8300018310547,-0.038846701033545816
11094,2024-03-19,198.91000366210938,199.88999938964844,197.6100006103516,198.00999450683597,119500.0,0.0061204184751908475,-1.6823563202915894,-2.3077193943424286,30.006365161091438,59.25105801938071,3.5778726236983687,2.6021766174400796,-12.096495189172288,-23.59608466284226,42.49462629127179,2.2799987792968466,4.724763276497981,-2.8539970397949332,-11.122196661731834,5.414202582141968,-6.988096850763384,1.2801027711735173,9.421695734492147,33.28512059074213,-10.739145602976173,4.134099810968449,3,3.6649932861328125,-0.1800079345703125,-5.355003356933594,-10.485008239746094,-10.930007934570341,1,-0.06792021274392301,-3.4403028761718906,197.6999969482422,-1.0267396696912638,198.1999969482422,10.684455688069711,200.1499938964844,-0.06792021274392301
11095,2024-03-20,203.3600006103516,203.5,198.9199981689453,199.17999267578125,147200.0,0.02237191124786997,1.0538093885887694,4.64440601529272,40.283837157197524,54.8109732556402,-1.1743327159172736,-1.0735313488053464,-15.630366038254124,-27.74369884414301,41.663567092429766,4.589996337890625,3.852831134095709,1.0694999694824503,-6.066939948848528,8.205939887813429,-2.498719989683053,4.637719928647954,4.502830834799937,97.96807834469847,57.247585560752576,3.5682199591654937,3,-1.419998168945341,-4.630004882812528,-9.224998474121122,-14.93500518798831,-16.330001831054716,2,-0.09706926354208156,-1.6823563202915894,198.91000366210938,-3.4403028761718906,197.6999969482422,-1.0267396696912638,198.1999969482422,-0.09706926354208156
11096,2024-03-21,205.7400054931641,206.7899932861328,201.5399932861328,203.0200042724609,125600.0,0.011703407138420996,1.1784337189203564,0.6507167601782957,48.72692230047583,51.350028047205214,-3.845902612721261,-2.6282169848775823,-17.09509020500937,-29.845447187317887,41.760642310955724,5.25,2.9911731521777085,2.840004730224649,-3.1421557228033237,8.822165183252622,-0.15107549628933725,5.831084956738636,1.6727127185954487,89.6857706443473,51.678928288347535,2.991080226513983,3,-4.040008544921903,-6.955009460449247,-10.692504882812528,-17.31501007080081,-15.389999389648494,3,-0.09171774993757142,1.0538093885887694,203.3600006103516,-1.6823563202915894,198.91000366210938,-3.4403028761718906,197.6999969482422,-0.09171774993757142
11097,2024-03-22,206.0200042724609,207.3000030517578,204.1000061035156,205.8600006103516,94300.0,0.0013609350239185414,1.3529378765609608,0.058824849375601965,48.052631660191075,48.404745369136116,-4.495147057741093,-2.549855862694841,-16.506027787668614,-29.809045638837205,41.261841619841405,3.199996948242216,2.1248833053205374,2.809503173828091,-3.141927444711996,8.760933792368178,-0.16621213544195257,5.785218483098134,-9.410003662109318,87.45098860527122,51.36726275592807,2.975715309270038,3,-4.065002441406222,-6.785003662109347,-13.570003509521456,-17.595008850097628,-15.210006713867188,4,-0.09916516605616443,1.1784337189203564,205.7400054931641,1.0538093885887694,203.3600006103516,-1.6823563202915894,198.91000366210938,-0.09916516605616443
11098,2024-03-25,203.13999938964844,206.8999938964844,202.6000061035156,206.8999938964844,65100.0,-0.01397924872869949,1.2872308909766002,-23.499427808515108,46.409376812307165,45.43530524624504,-1.9924073816825114,0.48745521796496405,-12.76702906976962,-26.63304111452726,40.409897208042366,4.299987792968807,1.2115633771460068,-0.15450134277344318,-6.049054967496517,5.74005228194963,-3.10177815513498,2.7927754695880935,-6.316198730468727,57.06911647066962,21.681152003296503,2.9472768123615425,3,-1.18499755859375,-3.904998779296875,-10.755001068115234,-14.715003967285156,-11.710006713867188,0,-0.08014176837753029,1.3529378765609608,206.0200042724609,1.1784337189203564,205.7400054931641,1.0538093885887694,203.3600006103516,-0.08014176837753029
11099,2024-03-26,204.0200042724609,204.97999572753903,201.41000366210938,204.75999450683597,87200.0,0.004332011841372996,5.050871566751394,0.19680620092122378,48.87006684698464,43.83391509074012,-2.9874826952659816,-0.1854723805067806,-12.886476383484052,-27.23590864387981,39.34494255633697,3.569992065429659,0.262834587677645,0.5880035400390398,-5.235578574003085,6.411585654081165,-2.323787516982037,3.4997945970601165,-6.986679565429625,60.859225917347324,23.51722116712503,2.9117910570210657,3,-2.0650024414062216,-4.785003662109347,-12.152503967285128,-15.595008850097628,-12.020004272460909,1,-0.0746005337808805,1.2872308909766002,203.13999938964844,1.3529378765609608,206.0200042724609,1.1784337189203564,205.7400054931641,-0.0746005337808805
11100,2024-03-27,207.07000732421875,207.2899932861328,204.6300048828125,204.6300048828125,171000.0,0.014949529398522454,-1.1803161818045376,-3.29734411085425,54.31216382685487,44.20632855749823,-5.478624696555244,-3.251765656271232,-15.11222674515244,-30.019680472549055,38.07658005877321,3.2699890136719034,-0.4388403794312694,3.542506408691395,-2.4602772994629163,9.545290116845706,0.5411145546142393,6.5438982627685505,-9.831349050292943,96.09514853357581,56.04293040081316,3.001391854077157,3,-5.1150054931640625,-7.8350067138671875,-15.25750732421875,-18.64501190185547,-15.57000732421875,2,-0.09219109924881408,5.050871566751394,204.0200042724609,1.2872308909766002,203.13999938964844,1.3529378765609608,206.0200042724609,-0.09219109924881408
11101,2024-03-28,207.6300048828125,209.0800018310547,206.9600067138672,208.05999755859372,81000.0,0.002704387592534996,-1.395489577406507,-0.17622633013981875,54.73114579550168,45.73818898314761,-5.437848064789705,-3.958814452377567,-14.841233944890405,-30.249207622229733,36.568285495515624,2.1199951171875,-1.0170243915206356,4.067003631591803,-2.027946890778054,10.16195415396166,1.0195283704068743,7.114478892776731,-10.190119713330063,81.09521128553835,37.84261833856289,3.0474752611849243,3,-4.540000915527344,-8.395004272460938,-15.762504577636719,-19.20500946044922,-15.720001220703125,3,-0.09921497673297452,-1.1803161818045376,207.07000732421875,5.050871566751394,204.0200042724609,1.2872308909766002,203.13999938964844,-0.09921497673297452
11102,2024-04-01,206.47000122070312,207.0500030517578,204.6100006103516,207.0500030517578,80400.0,-0.005586878749841984,7.4137749598799365,1.3488644428673708,54.708318895773,47.34453649515302,-3.3317458577768377,-2.93179860933634,-12.892041633585876,-28.81816851935679,35.00140388744365,3.020004272460909,-1.1778132005892985,2.8959999084472656,-3.220126667691602,9.012126484586133,-0.1620633796221682,5.9540631965166995,-8.564511384757793,65.97130073747516,18.839992058634266,3.0580632880694276,4,-3.125,-4.639999389648466,-14.555000305175781,-18.045005798339844,-12.680007934570312,0,-0.07807427239735565,-1.395489577406507,207.6300048828125,-1.1803161818045376,207.07000732421875,5.050871566751394,204.0200042724609,-0.07807427239735565
11103,2024-04-02,206.8000030517578,206.9499969482422,202.1100006103516,205.8999938964844,123600.0,0.0015983040107696578,7.066681077781828,-1.55173502407193,58.85439705793066,50.549873372579604,-2.497837530658188,-3.437241228925018,-12.36954961686044,-28.82615972593402,32.88492658982937,4.839996337890597,-0.9599321716952716,3.2255012512206918,-2.891734936545987,9.34273743898737,0.16688315733736658,6.284119345104017,-8.4475327360081,70.27380282138459,18.524005104756185,3.058618093883337,4,-2.8000030517578125,-3.5900039672851562,-13.770004272460938,-18.37500762939453,-11.940002441406222,1,-0.07732110859380459,7.4137749598799365,206.47000122070312,-1.395489577406507,207.6300048828125,-1.1803161818045376,207.07000732421875,-0.07732110859380459
11104,2024-04-03,205.0800018310547,206.6000061035156,204.44000244140625,205.25,88100.0,-0.0083172204802755,-1.9793216664737,-0.18888493294678724,62.11351349067645,52.97539296518837,0.21167864179594176,-1.771024656821993,-9.88005933917509,-26.814192389180846,31.465408481634967,2.3600006103515625,-0.3655746535493165,1.4819999694824162,-4.655562991751395,7.619562930716228,-1.5867815111344896,4.550781450099322,-6.298430254692789,42.61120086867788,-12.618011595385596,3.068781480616902,4,0.16500091552734375,-1.8700027465820312,-11.220001220703125,-16.655006408691406,-8.839996337890597,2,-0.06655943550516619,7.066681077781828,206.8000030517578,7.4137749598799365,206.47000122070312,-1.395489577406507,207.6300048828125,-0.06655943550516619
11105,2024-04-04,204.50999450683597,206.6699981689453,204.25,205.7899932861328,87400.0,-0.0027794388488854294,-1.6889050896883795,7.529485683511187,59.945243851419164,54.22187313751541,1.075017069152807,-1.2650921079880675,-8.616107185350955,-25.88630584627751,29.97441833391828,2.4199981689453125,0.33977889932884864,0.9114929199218977,-5.226380887985812,7.049366727829607,-2.1574439840319712,3.9804298238757667,-5.316485720286352,34.43319191043523,-23.492390402199973,3.0689369039538557,4,0.7350082397460653,-1.2999954223633097,-10.214996337890653,-16.084999084472685,-6.939987182617216,3,-0.061170577687428396,-1.9793216664737,205.0800018310547,7.066681077781828,206.8000030517578,7.4137749598799365,206.47000122070312,-0.061170577687428396
11106,2024-04-05,204.1699981689453,206.0500030517578,202.47999572753903,204.5800018310547,93000.0,-0.001662492528595183,1.131343773058966,0.3203156664997806,64.69717618880908,56.07126697402852,1.306253973016311,-1.0456523226609988,-7.543762331947448,-25.20162342267406,28.09617996436895,3.5700073242187784,1.1854576587072927,0.6139968872070369,-5.49413252975171,6.7221263041657835,-2.440067821272322,3.668061595686396,-4.581029660615485,41.70033482832293,-20.526102235410697,3.0540647084793666,4,1.0750045776367188,-0.9599990844726562,-8.242496490478516,-15.745002746582031,-9.25,4,-0.06205612128409399,-1.6889050896883795,204.50999450683597,-1.9793216664737,205.0800018310547,7.066681077781828,206.8000030517578,-0.06205612128409399
11107,2024-04-08,202.8300018310547,205.41000366210938,202.7100067138672,204.97999572753903,80900.0,-0.0065631402748106416,-1.2594266743280342,5.243840714551475,62.12765711845138,57.8177425636001,2.3983768089582043,0.10022296937131614,-5.546680634295058,-23.541991033251975,26.116439259445578,2.6999969482421875,1.5468639356641347,-0.5994995117187614,-6.6548847715141335,5.455885748076611,-3.6271921416164616,2.428193118178939,-2.8613919898158713,14.876069534732187,-51.260881802986084,3.027692629897688,4,2.4150009155273438,0.37999725341796875,-5.9550018310546875,-14.405006408691406,-8.490005493164062,0,-0.05383818010336072,1.131343773058966,204.1699981689453,-1.6889050896883795,204.50999450683597,-1.9793216664737,205.0800018310547,-0.05383818010336072
11108,2024-04-09,202.7700042724609,203.5800018310547,201.07000732421875,203.25,101600.0,-0.0002958021892823792,3.4035014924174485,0.22325446054706305,59.649994163517576,59.01551226543709,2.6824605751052104,0.049337290929344135,-4.861235704646873,-23.151637307093466,24.205160369837664,2.5099945068359375,1.5464251459269462,-0.5874969482422046,-6.638048866720936,5.463054970236527,-3.6127729074815704,2.4377790109971613,-2.4369387516294694,30.357137991449108,-38.28566092128149,3.0252759592393628,4,2.3050003051758097,0.43999481201174717,-5.895004272460909,-14.345008850097628,-9.380004882812472,1,-0.04428668342020503,-1.2594266743280342,202.8300018310547,1.131343773058966,204.1699981689453,-1.6889050896883795,204.50999450683597,-0.04428668342020503
11109,2024-04-10,198.75,199.69000244140625,196.9600067138672,199.5200042724609,111400.0,-0.01982543861398378,3.918908516049213,1.6041898464569142,38.2217800444585,57.227691845170824,6.566877175855495,3.957193974721889,-0.3047285536190998,-18.89267232901949,22.712468950500213,5.809997558593722,1.426512838337544,-4.407501220703125,-10.797519880211468,1.9825174388052176,-7.6025105504573105,-1.2124918909489395,10.330001831054688,18.43455058033736,-44.577980339652854,3.195009329754177,4,4.2700042724609375,4.095001220703125,-0.6824989318847656,-10.325004577636719,-6.17999267578125,2,-0.019572323973073735,3.4035014924174485,202.7700042724609,-1.2594266743280342,202.8300018310547,1.131343773058966,204.1699981689453,-0.019572323973073735
11110,2024-04-11,198.55999755859372,200.1000061035156,198.25999450683597,199.5,108300.0,-0.0009559871265725217,-1.3896121911103327,1.220775617779445,29.344074759200026,54.406906174470635,6.060068280886981,4.2658867024569815,0.24558509624534963,-18.438597164980905,22.13958113183095,1.8400115966796307,1.548726482026268,-4.534003448486345,-11.086427667120859,2.0184207701481682,-7.810215557803616,-1.2577913391690743,10.277604370117217,17.60166654916188,-40.30037882708588,3.276212109317263,4,3.4450073242187784,4.285003662109403,-0.3674964904784872,-10.13500213623044,-7.050003051757756,3,-0.011684085888170936,3.918908516049213,198.75,3.4035014924174485,202.7700042724609,-1.2594266743280342,202.8300018310547,-0.011684085888170936
11111,2024-04-12,196.1100006103516,198.2100067138672,194.8800048828125,197.5500030517578,93100.0,-0.012338824427710615,1.4130362671384342,1.5319135121095266,24.654745830178882,51.067620278293525,7.491963953297585,6.743438443718986,3.1486527330666547,-15.672224593513647,21.792322675066583,3.6799926757812216,1.4761262182664439,-6.782000732421835,-13.937870701323305,0.373869236479635,-10.35993571687257,-3.2040657479711,12.490049414062469,11.68087246085343,-40.72848364121324,3.577934984450729,4,4.805000305175753,5.870002746582003,3.9799995422362997,-7.68500518798831,-4.039993286132841,4,0.007444835599016875,-1.3896121911103327,198.55999755859372,3.918908516049213,198.75,3.4035014924174485,202.7700042724609,0.007444835599016875
11112,2024-04-15,194.80999755859372,198.13999938964844,193.02999877929688,197.4900054931641,224600.0,-0.006628948282657032,1.5678422592233345,1.8611134658585935,26.82249807460917,47.5085203912578,7.782467989300642,8.196698385141616,4.24282155610868,-14.079832989753385,21.901696090465357,5.1100006103515625,0.945655712350856,-7.912503814697288,-15.67150580481075,-0.15350182458382733,-11.792004809754019,-4.033002819640558,13.241250660156282,16.87202146354136,-33.50424433129676,3.879500995056736,4,5.040000915527372,6.24500274658206,6.810001373291044,-6.38500213623044,-3.8000030517577557,0,0.0005646558787031353,1.4130362671384342,196.1100006103516,-1.3896121911103327,198.55999755859372,3.918908516049213,198.75,0.0005646558787031353
11113,2024-04-16,190.0200042724609,195.2100067138672,189.8699951171875,194.3000030517578,148700.0,-0.02458802600565768,-1.3318740921387544,1.5970097416831073,18.007319753851036,42.607832198277194,11.110267517586266,13.050954296860283,8.814465908596503,-9.02377332748435,22.1748359957025,5.3400115966796875,0.16517905998875904,-12.318497467041055,-21.712098861094688,-2.9248960729874227,-17.01529816406787,-7.621696770014239,17.129968979921898,1.466363579412465,-45.61823733481384,4.696800697026823,4,8.249992370605497,9.454994201660185,12.877494812011747,-1.2600021362304403,-1.5599975585937216,1,0.02273440673770044,1.5678422592233345,194.80999755859372,1.4130362671384342,196.1100006103516,-1.3896121911103327,198.55999755859372,0.02273440673770044
11114,2024-04-17,185.3999938964844,191.6499938964844,185.1300048828125,191.6499938964844,124100.0,-0.024313284244284583,1.0863964843750091,1.4602807903199257,3.795304589997528,36.36895005811924,14.131133521442536,17.504392562616403,13.353302759769804,-4.147969210500463,22.71524389731953,6.519989013671903,-0.7399361024661459,-16.26300735473629,-28.2732769047345,-4.252737804738075,-22.268142129735395,-10.257872579737182,20.36758110508279,1.8035336783975415,-37.46714354091113,6.005134774999105,4,10.190010070800753,11.70500946044919,16.152503967285128,3.3600082397460653,0.3899993896484091,2,0.04309603967746156,-1.3318740921387544,190.0200042724609,1.5678422592233345,194.80999755859372,1.4130362671384342,196.1100006103516,0.04309603967746156
11115,2024-04-18,183.6199951171875,186.30999755859372,182.8000030517578,186.30999755859372,138100.0,-0.009600856730829999,1.6096589748826151,0.43040039062499547,1.337663767477693,29.329004233526863,14.121262666747157,18.687827931333175,15.133576795985306,-2.1735800571352684,22.762981217679034,3.509994506835909,-1.9439618679795387,-17.056005859375006,-31.48082440123497,-2.6311873175150424,-24.268415130304987,-9.843596588445024,20.083822872504214,5.321167232723708,-27.47511449382688,7.212409270929986,4,10.485008239746094,12.32000732421875,18.420005798339844,5.140007019042969,0.850006103515625,3,0.04874203488198159,1.0863964843750091,185.3999938964844,-1.3318740921387544,190.0200042724609,1.5678422592233345,194.80999755859372,0.04874203488198159
11116,2024-04-19,186.8699951171875,187.32000732421875,183.75,183.75,130900.0,0.01769959746445826,-1.2884698149379865,-1.1598484332811594,13.378178343019272,23.912395480701072,9.118045783181344,14.705614069255034,12.103767069499924,-5.219654141299372,22.20880687297721,3.70001220703125,-3.142068483371702,-12.862505340576178,-28.323940514664287,2.5989298335119315,-20.593222927620218,-5.131787753532137,14.32536507995215,26.531897242873427,-1.982542081780064,7.730717587044051,4,6.32000732421875,9.07000732421875,14.1925048828125,1.8900070190429688,-2.8199920654296875,4,0.024830093171130496,1.6096589748826151,183.6199951171875,1.0863964843750091,185.3999938964844,-1.3318740921387544,190.0200042724609,0.024830093171130496
11117,2024-04-22,185.58999633789062,187.7400054931641,185.00999450683597,186.7899932861328,109300.0,-0.00684967524344493,-1.3135680341383547,-0.3846150084119097,11.728614985768203,18.58779779428448,8.599726535004635,15.153498820065579,13.576858414405137,-3.6310886354985428,21.507276311147507,2.730010986328125,-4.3980707687266545,-13.121003723144526,-29.505363088758315,3.2633556424692642,-21.313183405951406,-4.928824040337645,13.397921001803212,22.48180872541811,-0.7193556996400687,8.192179682806893,4,5.860008239746094,10.350006103515625,15.472503662109375,3.1700057983398438,-4.3000030517578125,0,0.03491573422163574,-1.2884698149379865,186.8699951171875,1.6096589748826151,183.6199951171875,1.0863964843750091,185.3999938964844,0.03491573422163574
11118,2024-04-23,186.8600006103516,189.8000030517578,182.77999877929688,185.25,153700.0,0.006843064268123422,-1.143511756250859,-1.3416705873377397,16.581080899540638,16.18327566707138,5.403821646394931,13.282292302242496,12.499665163180197,-4.587756721501478,21.327055232108364,7.0200042724609375,-5.831031969149905,-11.036999511718733,-28.098514136079388,6.024515112641922,-19.56775682389906,-2.5062421995384057,10.185367014789932,45.99779117294926,24.208737288658547,8.53075731218033,4,4.580001831054659,9.06999969482419,13.722499847412081,1.9000015258788778,-3.860000610351591,1,0.02220910779690155,-1.3135680341383547,185.58999633789062,-1.2884698149379865,186.8699951171875,1.6096589748826151,183.6199951171875,0.02220910779690155
11119,2024-04-24,188.8000030517578,189.2700042724609,185.27999877929688,185.3600006103516,131300.0,0.010382117280688608,-1.216665960242429,2.1366466691307626,22.563763926374065,15.429907796757385,2.1277382876380386,10.69175341761823,10.596203132850462,-6.1990029161023585,21.483899540589153,3.990005493164034,-7.1980707845270615,-8.33599700927735,-25.604065136867604,8.932071118312905,-16.970031073072477,0.29803705451777773,6.248212934965466,85.75499442467662,62.85690244326361,8.634034063795124,4,1.6949996948242188,7.129997253417969,11.729995727539062,-0.04000091552734375,-3.3000030517578125,2,-0.0018008280317528547,-1.143511756250859,186.8600006103516,-1.3135680341383547,185.58999633789062,-1.2884698149379865,186.8699951171875,-0.0018008280317528547
11120,2024-04-25,187.97999572753903,189.44000244140625,185.30999755859372,188.2899932861328,116700.0,-0.004343259062310367,2.1647354574685984,-0.09011550540268107,22.191697671712376,15.156235779149997,1.4406452863602226,10.549113936522275,11.597428022858253,-5.0810495444918615,21.244452565493425,4.130004882812528,-8.635965988178071,-8.201503753662138,-25.266770590397613,8.863763083073337,-16.734137172029875,0.3311296647055997,5.3506698501445555,74.07398551937412,51.3419799470726,8.532633418367736,4,2.480003356933622,7.950004577636747,12.672500610351591,0.7800064086914347,-2.569992065429659,3,-0.01165018880296409,-1.216665960242429,188.8000030517578,-1.143511756250859,186.8600006103516,-1.3135680341383547,185.58999633789062,-0.01165018880296409
11121,2024-04-26,187.02999877929688,188.8600006103516,186.94000244140625,187.27999877929688,149800.0,-0.005053713000499838,-7.930376153300345,0.8064579641661005,22.493046682198184,14.675185624437667,1.0808575072465771,10.410428323079856,12.713925218873243,-3.8562036859377997,20.71148694002832,1.919998168945341,-9.388136344839012,-8.121500396728521,-24.758646562593356,8.515645769136313,-16.440073479660953,0.19707268620391005,4.823573446612585,60.54127369512437,35.29473285845742,8.318573082932419,4,1.9650039672851562,8.900001525878906,13.305000305175781,1.7300033569335938,-1.7299957275390625,4,-0.01368763072930701,2.1647354574685984,187.97999572753903,-1.216665960242429,188.8000030517578,-1.143511756250859,186.8600006103516,-0.01368763072930701
11122,2024-04-29,190.3500061035156,190.82000732421875,187.2700042724609,187.9600067138672,141400.0,0.017751202191561122,1.132132792631813,-9.559997558593636,30.581632307381767,16.072331463718857,-3.283641102779711,6.135395316448665,9.529249573395475,-6.918545148215088,20.604632857562986,3.790008544921875,-9.97539058372621,-3.9954933166504247,-19.86819507086554,11.87720843756469,-11.931844193757996,3.9408575604571467,-7.570007324218722,94.15421988574863,66.6809256390616,7.936350877107559,4,-3.1350097656249716,5.579994201660185,9.892490386962919,-1.395004272460909,-2.8800048828124716,0,-0.03309694168505428,-7.930376153300345,187.02999877929688,2.1647354574685984,187.97999572753903,-1.216665960242429,188.8000030517578,-0.03309694168505428
11123,2024-04-30,190.80999755859372,191.16000366210938,187.77999877929688,189.92999267578125,165800.0,0.0024165560300952738,3.27844091629003,0.3682029738685115,36.03096641457277,19.654071666449436,-4.04518138870813,4.654699978754792,9.189191639338986,-7.108873865532956,21.128233977687156,3.3800048828125,-10.26981213138211,-2.7360015869140852,-17.542321280079506,12.070318106251335,-10.13916143349681,4.667158259668639,-7.8691986083984204,94.0475201893329,62.72800326484687,7.403159846582711,4,-3.8399963378905966,5.12000274658206,9.785003662109403,-1.854995727539034,-2.919998168945284,1,-0.04989258631239968,1.132132792631813,190.3500061035156,-7.930376153300345,187.02999877929688,2.1647354574685984,187.97999572753903,-0.04989258631239968
11124,2024-05-01,191.42999267578125,193.0,187.33999633789062,190.22000122070312,192300.0,0.0032492800436054736,1.6022968830020836,1.3749826605632294,37.64297508771823,23.687995146476165,-4.157024727961328,3.1195902822946096,8.666891491022056,-7.436896185503429,21.46895234744829,5.660003662109375,-10.605373053376013,-1.4335060119628906,-15.224860027392538,12.357848003466756,-8.329183019677714,5.462170995751933,-8.160425537109376,79.58378640083187,44.60698645084115,6.895677007714831,5,-3.5399932861328125,4.500007629394531,9.165008544921875,-1.5949935913085938,-5.369995117187528,2,-0.044036948222940464,3.27844091629003,190.80999755859372,1.132132792631813,190.3500061035156,-7.930376153300345,187.02999877929688,-0.044036948222940464
11125,2024-05-02,192.0,197.1100006103516,186.41000366210938,188.67999267578125,204700.0,0.0029776280939641797,-1.7226506080231168,2.743827082650256,42.38042621613375,26.91046713237777,-3.8144505509381474,1.6488488228137612,8.23706684474314,-7.717274378966351,21.468377190025784,10.699996948242216,-10.240537879640357,-0.23799896240234375,-12.89323822268608,12.417240297881392,-6.565618592544212,6.089620667739524,-8.146606889648439,52.242971329154855,13.727873862805417,6.327619630141866,5,-2.0550003051757812,3.9300003051757812,8.595001220703125,-0.970001220703125,-6.3300018310546875,3,-0.03385416666666663,1.6022968830020836,191.42999267578125,3.27844091629003,190.80999755859372,1.132132792631813,190.3500061035156,-0.03385416666666663
11126,2024-05-03,191.5,195.97999572753903,190.6699981689453,195.6999969482422,149100.0,-0.0026041666666666297,1.2310939859144692,-1.2650565309311517,43.67597275459196,30.460173551135966,-2.8928284577200714,1.2131758183919032,8.851118399599756,-6.890089454725995,21.95762534283955,5.309997558593722,-9.026996943971938,-0.10449905395506676,-11.44499220404981,11.235994096139677,-5.774745629002439,5.565747521092305,-6.586078289648441,47.57007280013107,6.056311797031896,5.670246575047377,5,-1.5550003051757812,4.430000305175781,9.095001220703125,0.7050018310546875,-4.3699951171875,4,-0.03180154745634789,-1.7226506080231168,192.0,1.6022968830020836,191.42999267578125,3.27844091629003,190.80999755859372,-0.03180154745634789
11127,2024-05-06,191.91000366210938,193.22000122070312,189.9900054931641,191.7700042724609,124200.0,0.0021410112903883505,1.3405812725634059,-0.03333321223175161,54.336845628701404,34.65525852104272,-2.583772133491493,-0.05994669713845724,8.360472857725199,-6.968320212686933,22.53132944019152,3.229995727539034,-7.436847281270872,0.8515045166015511,-9.190526423731114,10.893535456934217,-4.169510953564782,5.872519986767884,-6.020395639757822,51.4018838192616,4.623188156912079,5.02101547016633,5,-0.7150039672851562,3.0049972534179688,9.252498626708984,0.404998779296875,-5.6200103759765625,0,-0.03444323111988268,1.2310939859144692,191.5,-1.7226506080231168,192.0,1.6022968830020836,191.42999267578125,-0.03444323111988268
11128,2024-05-07,193.7899932861328,196.72000122070312,192.8800048828125,193.1000061035156,167700.0,0.009796204409091125,-5.796516102896496,4.928501362397022,72.02099224565274,40.150506112073685,-3.774269454261173,-2.790248195609763,6.366831471791727,-8.532414561901476,23.456327665246913,4.80999755859375,-6.228742007915002,3.180494689941412,-5.345268232762663,11.706257612645487,-1.0823867714106257,7.4433761512934495,-7.002753856741265,68.97188531661979,15.822365382331341,4.262881461352032,5,-2.5799942016601562,1.0750045776367188,8.797508239746094,-1.4749908447265625,-8.469985961914062,1,-0.032612582096012366,1.3405812725634059,191.91000366210938,1.2310939859144692,191.5,-1.7226506080231168,192.0,-0.032612582096012366
11129,2024-05-08,194.8600006103516,195.13999938964844,192.30999755859372,193.0,85600.0,0.005521478720724726,1.3388462581259652,2.6957031336384447,80.64339799872042,46.645139481741246,-4.351917194282208,-4.391796691217763,5.199387994840464,-9.365555436419896,24.148427136922574,2.830001831054716,-4.712216378629449,4.445001983642612,-3.453211115022384,12.343215082307609,0.49589543431011407,8.39410853297511,-7.2469402864832375,78.97195661939298,18.955691321592568,3.9491065493325035,5,-3.099998474121122,-0.13500213623049717,8.744998931884737,-2.544998168945341,-8.30000305175787,2,-0.03576927639777949,-5.796516102896496,193.7899932861328,1.3405812725634059,191.91000366210938,1.2310939859144692,191.5,-0.03576927639777949
11130,2024-05-09,196.2400054931641,196.9199981689453,192.8000030517578,195.16000366210938,69400.0,0.007082032631068325,2.3770629178209837,0.5806459551916846,78.44566181109698,52.86209671828556,-4.958456329804278,-6.276310965101089,3.6105683208084542,-10.457069220540319,25.13954933976683,4.1199951171875,-3.346150838350752,5.941006469726602,-1.5089527312397593,13.390965670692964,2.2160268692434215,9.665986070209783,-7.867189946377067,90.18768550567673,24.864488690891918,3.7249796004831777,5,-4.480003356933622,-1.5150070190429972,7.987495422363253,-3.175003051757841,-7.700012207031278,3,-0.05187529377094813,1.3388462581259652,194.8600006103516,-5.796516102896496,193.7899932861328,1.3405812725634059,191.91000366210938,-0.05187529377094813
11131,2024-05-10,197.57000732421875,197.7899932861328,194.97999572753903,196.2400054931641,82700.0,0.006777424550678424,2.175185565143958,1.2314810890235217,86.25907028640677,59.048478715955,-5.180961710001839,-7.896164983751646,2.0261625633204687,-11.406165515031404,25.52221303812508,2.8099975585937784,-2.163634669783704,7.198007965087896,-0.5156467594281935,14.911662689603986,3.341180602829837,11.054835327345955,-8.498216972346569,97.1796627411088,25.34522010363186,3.856827362258046,5,-5.470008850097656,-3.1550064086914062,6.657493591308594,-3.9350051879882812,-9.670013427734347,4,-0.06023186067784636,2.3770629178209837,196.2400054931641,1.3388462581259652,194.8600006103516,-5.796516102896496,193.7899932861328,-0.06023186067784636
11132,2024-05-13,194.9199981689453,200.7899932861328,194.66000366210938,198.7700042724609,107900.0,-0.013413013397953089,-1.8054903768261683,-2.894737445934669,72.51392895381107,63.10214122031482,-2.027768186848448,-5.520532911370765,4.4073285444987675,-8.395415622024132,25.796948348378713,6.1299896240234375,-0.8726974466027002,4.542498779296864,-3.1846248619242203,12.269622420517948,0.6789369586863359,8.406060599907391,-4.976387523647077,30.778324591314593,-42.49329038055922,3.863561820610538,5,-1.3199996948242188,-0.8249969482421875,9.307502746582031,-0.00499725341796875,-9.699996948242188,0,-0.039965079824087146,2.175185565143958,197.57000732421875,2.3770629178209837,196.2400054931641,1.3388462581259652,194.8600006103516,-0.039965079824087146
11133,2024-05-14,194.33999633789062,197.30999755859372,193.3500061035156,196.8999938964844,102500.0,-0.002975589146845703,1.3431868250930366,0.6649333766655956,66.74723492504845,66.33594786890706,-0.9994839803065929,-4.848899525300624,4.688796304691891,-7.468754004403991,25.384248618425865,3.959991455078125,0.5426092545076813,3.7464973449706918,-4.177557327197235,11.670552017138618,-0.21552999111327154,7.708524681054655,-3.0948197756922298,23.938676911173545,-45.781211218544584,3.962027336083957,5,-0.7399978637695312,-1.1599960327148438,9.887504577636719,0.8650054931640625,-6.8699951171875,1,-0.04142226614927802,-1.8054903768261683,194.9199981689453,2.175185565143958,197.57000732421875,2.3770629178209837,196.2400054931641,-0.04142226614927802
11134,2024-05-15,193.38999938964844,195.5800018310547,192.27999877929688,195.5800018310547,81900.0,-0.0048883244115661695,2.0136980574677406,0.8554705195145698,66.22675256250434,68.98553968517047,0.2880720087043187,-3.4463140841415054,5.393343440576189,-6.11917506629743,24.118336174582467,3.3000030517578125,1.5558967868429363,2.397000122070324,-5.224457971867139,10.018458216007787,-1.4137289248984075,6.207729169039055,7.399993896484375,13.043493852550872,-53.807138349980455,3.810729046968725,5,2.0,-1.6050033569335938,10.75250244140625,1.81500244140625,-3.7799987792968466,2,-0.04172910745591352,1.3431868250930366,194.33999633789062,-1.8054903768261683,194.9199981689453,2.175185565143958,197.57000732421875,-0.04172910745591352
11135,2024-05-16,192.57000732421875,193.50999450683597,191.3600006103516,193.50999450683597,78700.0,-0.004240095496238827,3.5745174747980286,0.4292174131155895,66.7472965019198,71.54902010154022,1.3381426452935727,-2.0252667665839112,5.9568428617827465,-4.8629495200431165,22.381587599470407,2.149993896484375,2.2898892875642787,1.1295074462890682,-5.676559348974365,7.9355742415525015,-2.2735259513426342,4.532540843920771,8.049786071777334,12.831470346469986,-52.5528090866985,3.4030333976317113,5,2.8199920654296875,-0.7850112915039062,10.362495422363281,4.329994201660156,-5.910003662109375,3,-0.031209479862076006,2.0136980574677406,193.38999938964844,1.3431868250930366,194.33999633789062,-1.8054903768261683,194.9199981689453,-0.031209479862076006
11136,2024-05-17,191.50999450683597,192.82000732421875,189.1199951171875,192.82000732421875,106400.0,-0.005504558223327627,4.648818329004228,1.3936496599190875,54.061580052465594,71.51843503751402,2.6817354027859324,-0.6322280812909185,6.725993413993734,-3.3842457375066886,20.71282321328195,3.70001220703125,2.942007272516662,-0.16250534057613208,-6.619992644330722,6.294981963178458,-3.391248992453427,3.066238311301163,8.739407177734336,20.47986087957085,-39.560591127535034,3.2287436518772927,5,3.4449996948241903,0.27500152587887783,10.915008544921847,5.64000701904294,-5.019989013671875,4,-0.015508335365740589,3.5745174747980286,192.57000732421875,2.0136980574677406,193.38999938964844,1.3431868250930366,194.33999633789062,-0.015508335365740589
11137,2024-05-20,192.07000732421875,192.6699981689453,191.13999938964844,191.9600067138672,66100.0,0.0029241963001716,1.335907560773899,-0.08396910999033413,54.38110801031409,69.55844790025417,2.399096581946395,-0.7187331877562997,5.864668004368525,-3.531313271826349,19.07826904543169,1.529998779296875,3.4092182728099374,0.07350692749022869,-5.714549049266822,5.861562904247279,-2.8205210608882965,2.967534915868754,7.51162996630859,36.01967433021587,-18.90453607607887,2.8940279883785256,5,2.8849868774414062,-0.28501129150390625,9.377494812011719,6.279991149902344,-4.19000244140625,0,-0.021710903674279858,4.648818329004228,191.50999450683597,3.5745174747980286,192.57000732421875,2.0136980574677406,193.38999938964844,-0.021710903674279858
11138,2024-05-21,191.00999450683597,192.2899932861328,189.7400054931641,191.91000366210938,65900.0,-0.0055188877855013585,2.072295912270508,-8.181856013316429,48.58300720619995,65.99618225664078,3.3785911193531035,0.7042344063572727,6.64191178753012,-2.0635201731452923,17.164185138244957,2.5499877929687216,3.866073519277137,-1.1940055847167628,-6.482742441196109,4.0947312717625834,-3.83837401295645,1.4503628435229245,7.943944253290994,29.256926089431968,-21.61657860778674,2.644368428239676,5,3.9449996948241903,0.7750015258788778,9.442504882812472,8.500007629394503,-2.039993286132841,1,-0.030312514803646162,1.335907560773899,192.07000732421875,4.648818329004228,191.50999450683597,3.5745174747980286,192.57000732421875,-0.030312514803646162
11139,2024-05-22,188.4600067138672,191.6300048828125,188.0399932861328,190.6300048828125,75900.0,-0.013350022859026422,-1.385369933845335,2.4110845497856075,39.46432674814961,61.66492280520218,5.504081349896609,3.401859626278167,8.920736961647322,0.8452384093422438,15.296791911398309,3.5900115966796875,3.9248798894216748,-3.7269935607910156,-9.063767946146328,1.6097808245642966,-6.3953807534686575,-1.0586063681133737,9.903895427683409,7.678488738625609,-41.2446019703568,2.6683871926776543,5,5.954986572265625,3.3249893188476562,10.412490844726562,12.67999267578125,0.1100006103515625,2,-0.005253133067469107,2.072295912270508,191.00999450683597,1.335907560773899,192.07000732421875,4.648818329004228,191.50999450683597,-0.005253133067469107
11140,2024-05-23,185.7899932861328,188.2700042724609,185.30999755859372,187.97999572753903,74400.0,-0.014167533336598925,1.1371738938833507,1.0092185665164095,34.94994051741399,55.96390838642521,7.303963096489127,6.218201640889561,11.377105866013693,3.8607019557706224,13.60387566825093,3.150009155273466,3.3574723427880997,-6.2875068664550895,-12.059827746181043,-0.5151859867291364,-9.173667306318066,-3.401346426592113,11.747996146984349,6.391412827931826,-40.938815872469014,2.8861604398629717,5,7.260002136230469,5.995002746582031,10.557510375976562,11.680007934570312,4.860000610351591,3,0.0205608884345867,-1.385369933845335,188.4600067138672,2.072295912270508,191.00999450683597,1.335907560773899,192.07000732421875,0.0205608884345867
11141,2024-05-24,184.47000122070312,186.7700042724609,184.00999450683597,186.7700042724609,90000.0,-0.007104753286668042,1.4000053073978591,1.0502285332069905,31.28775353875858,51.38322222919715,7.342436689610054,7.733048951277624,12.453394218730693,5.521975528262146,11.915970314212384,2.760009765624943,2.44700572625041,-7.479499053955067,-13.809670916895527,-1.1493271910146063,-10.644584985425297,-4.3144131224848365,11.845189024961684,5.3118535720701265,-39.78887805235191,3.165085931470227,5,6.189994812011719,7.314994812011719,10.552501678466797,11.834999084472656,6.050003051757784,4,0.011871862237297304,1.1371738938833507,185.7899932861328,-1.385369933845335,188.4600067138672,2.072295912270508,191.00999450683597,0.011871862237297304
11142,2024-05-28,184.0500030517578,185.75,181.63999938964844,184.5200042724609,96800.0,-0.002276783033371532,1.8054681803978752,0.20434808568792845,23.561435946373933,46.58480012045554,6.770348237961002,8.0706533794947,12.682647464678126,6.330263158956257,10.97136181426029,4.1100006103515625,1.4620960054162992,-7.584497070312494,-14.813048398814033,-0.35594574181095595,-11.19877273456325,-3.9702214060617393,10.788563705247526,22.62915533599443,-18.64849235202203,3.6142756642507656,5,4.55999755859375,7.1649932861328125,10.514999389648438,12.254997253417969,4.959991455078153,1,0.013257280092085155,1.4000053073978591,184.47000122070312,1.1371738938833507,185.7899932861328,-1.385369933845335,188.4600067138672,0.013257280092085155
11143,2024-05-29,181.2899932861328,183.75999450683597,181.08999633789062,183.3999938964844,88100.0,-0.01499597783135509,-1.1274932368765234,4.489351340822356,16.260626496662738,41.03300833536203,8.364119212715138,10.625662810279948,15.232026966131258,9.457673074967829,10.12622466161612,2.9600067138671875,0.04542542438693431,-9.868506622314442,-18.45238718386284,-1.284626060766044,-14.160446903088626,-5.576566341540257,11.700774039442564,1.8975027144408252,-33.18227956042238,4.291940280774195,5,6.010002136230469,9.650001525878906,12.405010223388672,15.015007019042969,5.610000610351591,2,0.0363506638023785,1.8054681803978752,184.0500030517578,1.4000053073978591,184.47000122070312,1.1371738938833507,185.7899932861328,0.0363506638023785
11144,2024-05-30,183.0,186.32000732421875,182.3600006103516,182.3600006103516,104900.0,0.009432438508441221,-11.375032782586901,-0.3033171585394781,17.612587426160204,35.57359621583319,5.615867596013231,8.697653676531843,13.287909574773039,8.143908778556181,9.54598659534762,5.0300140380859375,-0.9960809978908571,-7.7370002746582145,-17.06074979949105,1.5867492501746199,-12.398875037074617,-3.0751255122418115,8.086643967545825,26.60169291614699,-1.445044792234924,4.661874762416412,5,3.9550018310546875,7.939994812011719,10.685001373291016,13.294998168945312,0.009994506835965922,3,0.03262295749018107,-1.1274932368765234,181.2899932861328,1.8054681803978752,184.0500030517578,1.4000053073978591,184.47000122070312,0.03262295749018107
11145,2024-05-31,185.5,187.02999877929688,181.91000366210938,183.5399932861328,129100.0,0.013661202185792254,1.0398369560261527,3.062513411058,22.073157298642244,32.01932702096393,2.243442778834293,5.99298530452802,10.43456361017354,6.0387523694309095,10.039230894572887,5.1199951171875,-1.8627163593046987,-4.912000274658197,-14.499788047370402,4.675787498054007,-9.7058941610143,-0.11810638830209541,3.987180346800983,74.24245537962003,52.67102956028118,4.793893886356101,5,1.3799972534179688,5.439994812011719,7.712501525878906,10.794998168945312,-2.30999755859375,4,0.016549904712769514,-11.375032782586901,183.0,-1.1274932368765234,181.2899932861328,1.8054681803978752,184.0500030517578,0.016549904712769514
11146,2024-06-03,185.41000366210938,188.8800048828125,184.50999450683597,187.0800018310547,83500.0,-0.0004851554603267916,-1.518726007097307,-0.8520369635113779,25.039428481260487,28.759140406624635,1.539001781809219,5.906152691197349,10.086156580180756,6.503605775887451,10.363651495757363,4.370010375976534,-2.729393164081614,-4.697496795654303,-14.523657123216424,5.128663531907819,-9.610576959435349,0.21558336812674384,-4.32000732421875,55.45574564272926,33.601095428688666,4.913080163781054,6,1.2799911499023438,5.529991149902344,7.784996032714844,10.884994506835938,-0.3700103759765625,0,0.02826163707932583,1.0398369560261527,185.5,-11.375032782586901,183.0,-1.1274932368765234,181.2899932861328,0.02826163707932583
11147,2024-06-04,185.3000030517578,186.5800018310547,182.80999755859372,184.83999633789062,111800.0,-0.000593283038557213,1.4966880390462953,-0.27545342409429396,25.67282683768299,26.21356481012275,0.6567506505402605,5.79254472684147,9.738410099645478,6.957779152291948,10.679291701089245,3.770004272460966,-3.620748048089382,-4.476997375488281,-14.490747767326354,5.536753016349792,-9.483872571407318,0.5298778204307553,-4.054206542968757,54.04367260433357,31.11205276164082,5.006875195919032,6,1.05999755859375,5.639991760253906,7.162498474121094,10.9949951171875,1.050003051757784,1,0.028170540392517207,-1.518726007097307,185.41000366210938,1.0398369560261527,185.5,-11.375032782586901,183.0,0.028170540392517207
11148,2024-06-05,187.47000122070312,187.94000244140625,184.1999969482422,185.3500061035156,89000.0,0.011710729267172093,1.444449985040391,4.6086177729127895,35.05053502001745,25.723143506996955,-2.311256430357389,3.293659549930112,7.2192880248941265,5.150780678833911,11.2521876047974,3.7400054931640625,-4.173063352899561,-1.99099960327149,-11.869505818823654,7.887506612280674,-6.930252711047558,2.948253504504578,-6.071520544433611,79.7703957651942,53.291711774327176,4.939253107776081,6,-2.4850006103515625,3.4699935913085938,4.102497100830078,8.824996948242188,-1.600006103515625,2,0.008214611810450911,1.4966880390462953,185.3000030517578,-1.518726007097307,185.41000366210938,1.0398369560261527,185.5,0.008214611810450911
11149,2024-06-06,187.88999938964844,189.3000030517578,187.3000030517578,187.75999450683597,75600.0,0.0022403486755775415,-2.8095680985874556,0.06132319917082702,37.938148546367316,26.055166621325103,-3.152089009370769,2.450343199691474,6.419478658940875,5.037318525087386,11.868511856709429,2.0,-4.820464047012564,-1.22250137329101,-10.785786483306595,8.340783736724575,-6.004143928298788,3.559141181716768,-6.34188822924807,80.9201112508285,50.5375381911053,4.7816425550077915,6,-2.6949996948242188,3.0499954223632812,3.5600013732910156,8.404998779296875,1.3000030517578125,3,-0.005269069649156521,1.444449985040391,187.47000122070312,1.4966880390462953,185.3000030517578,-1.518726007097307,185.41000366210938,-0.005269069649156521
11150,2024-06-07,186.05999755859372,187.2100067138672,185.75999450683597,186.07000732421875,63800.0,-0.009739751115010797,-3.754014708089799,-0.0769953051645547,36.48986317038892,26.633178802617362,-1.4301554275312185,3.6665671841822984,7.742247869982037,7.172554192393676,12.210981008162127,2.1300048828124716,-5.389007064817349,-2.543502807617216,-11.578555354683033,6.491549739448601,-7.061029081150139,1.9740234659157068,-4.201810722539051,50.07699921707645,17.679987945162765,4.517526273532909,6,-0.8649978637695028,4.879997253417997,5.850002288818388,10.235000610351591,4.949996948242244,4,-0.016392578156394166,-2.8095680985874556,187.88999938964844,1.444449985040391,187.47000122070312,1.4966880390462953,185.3000030517578,-0.016392578156394166
11151,2024-06-10,185.6699981689453,187.1100006103516,184.27999877929688,184.6499938964844,117300.0,-0.0020960947799947283,-2.215921208916048,-101.90091463385417,33.99998931885581,27.793018066226463,-0.9521660468572861,3.287909618840871,7.591971617703763,7.860315399505282,12.486597580758025,2.830001831054716,-5.628105985541083,-2.3385017395019645,-10.402450181115142,5.725446702111213,-6.370475960308539,1.6934724813046103,-3.5141386842625195,44.06776871551224,11.627963479731001,4.031974220806583,6,-0.47499847412109375,5.269996643066406,7.2675018310546875,10.625,2.5,0,-0.013357008412756333,-3.754014708089799,186.05999755859372,-2.8095680985874556,187.88999938964844,1.444449985040391,187.47000122070312,-0.013357008412756333
11152,2024-06-11,187.1300048828125,187.8600006103516,183.7100067138672,184.6000061035156,88600.0,0.007863449821002844,1.0802025331946246,2.480380570556741,40.49022577761815,30.485195764110394,-2.15606175366284,1.2799990229005687,5.634911460664739,6.687069569526017,12.022416188275207,4.149993896484403,-5.511711512209729,-0.48899536132813637,-7.871025488076242,6.893034765419969,-4.180010424702203,3.2020197020459307,-4.68837965544671,61.18068710999983,27.16764440465932,3.6910150633740555,6,-1.5250015258789062,3.8099899291992188,5.8074951171875,9.164993286132812,-3.19000244140625,1,-0.011168767926813872,-2.215921208916048,185.6699981689453,-3.754014708089799,186.05999755859372,-2.8095680985874556,187.88999938964844,-0.011168767926813872
11153,2024-06-12,186.2899932861328,189.55999755859372,185.9199981689453,189.55999755859372,106600.0,-0.004488919867264074,1.2262964120894462,-1.2924924309132102,44.19473086939838,33.43876725780352,-0.5947582517537455,1.5663078995686135,5.947221867789807,7.833264841222501,11.74096628949398,3.639999389648409,-5.198369424982616,-0.9265068054199332,-7.610385214793041,5.757371603953175,-4.268446010106487,2.4154323992666207,-3.5740329457913447,44.10240358908168,6.479041947751085,3.341939204686547,6,-0.55499267578125,4.650001525878906,6.765007019042969,10.0050048828125,-0.9099884033203125,2,0.00032214729478585724,1.0802025331946246,187.1300048828125,-2.215921208916048,185.6699981689453,-3.754014708089799,186.05999755859372,0.00032214729478585724
11154,2024-06-13,185.32000732421875,186.22000122070312,183.66000366210938,186.16000366210938,69600.0,-0.005206860254829748,4.333375719235782,0.25687927840487756,48.616875191408376,36.38806924588865,0.8257675472189874,2.0034282178468175,6.422804526782954,9.06698462244077,11.95098641564786,2.6299896240234375,-4.711613268277603,-1.4929931640625114,-7.552886300948302,4.566899972823279,-4.522939732505421,1.536953404380398,-2.1934047507821504,28.135684396191124,-12.883186051254086,3.029946568442896,6,0.8649902343749716,5.619987487792969,7.717491149902344,10.974990844726562,1.8799896240234375,3,0.002967773425599729,1.2262964120894462,186.2899932861328,1.0802025331946246,187.1300048828125,-2.215921208916048,185.6699981689453,0.002967773425599729
11155,2024-06-14,186.55999755859372,187.47999572753903,183.4199981689453,184.08999633789062,97800.0,0.0066910758977341,-1.131233679893614,-2.940490463215225,56.17976311434426,39.8481064273424,-0.2772001657654357,0.30577436546249714,4.711002110396265,8.058622488809306,12.303264655064345,4.059997558593722,-3.7016871810933765,0.04749755859373295,-5.372656252566486,5.467651369753952,-2.6625793469863765,2.7575744641738424,3.0,51.14006028961858,5.3729765535279554,2.7100769055801166,6,-0.375,4.379997253417997,6.68250274658206,9.735000610351591,-1.389999389648409,4,0.014097367695272034,4.333375719235782,185.32000732421875,1.2262964120894462,186.2899932861328,1.0802025331946246,187.1300048828125,0.014097367695272034
11156,2024-06-17,188.5399932861328,188.80999755859372,185.7700042724609,186.25,63800.0,0.010613184784788787,1.1484037591593546,0.9271223297132444,62.154818455946135,43.90166105159386,-1.9741147587230614,-2.0112529146823306,2.283434954184429,6.338011316227664,12.922502829190918,3.0399932861328125,-2.723623634760969,2.1759933471679744,-2.8132699075025585,7.165256601838507,-0.3186382801672778,4.670624974503227,0.8972042846679358,83.3875509144095,33.260514926848316,2.4946316273352593,6,-2.0499954223632812,2.4000015258789062,4.702507019042969,7.7550048828125,-3.1199951171875,0,0.013100675234217318,-1.131233679893614,186.55999755859372,4.333375719235782,185.32000732421875,1.2262964120894462,186.2899932861328,0.013100675234217318
11157,2024-06-18,187.8999938964844,188.8699951171875,187.47000122070312,188.58999633789062,77500.0,-0.003394502028421842,1.239990234375,-0.3013119931768235,70.21408046379291,47.808721656457806,-1.0354054638305001,-1.791531291612074,2.5023968092514792,7.19926336049312,13.569156926820067,1.399993896484375,-1.9676913991440586,1.744494628906267,-2.5394253350499696,6.028414592862504,-0.39746535307185127,3.8864546108843854,1.4168596862792242,72.96410705010878,16.044997720758644,2.1419599819781188,6,-1.4099960327148722,3.0400009155273153,5.357505798339815,8.395004272460909,0.4000091552734091,1,0.0014369573242756228,1.1484037591593546,188.5399932861328,-1.131233679893614,186.55999755859372,4.333375719235782,185.32000732421875,0.0014369573242756228
11158,2024-06-20,185.22000122070312,189.4199981689453,184.8500061035156,187.5200042724609,85700.0,-0.014262867284911662,-2.0065803673159657,3.333325961963829,56.40878808755667,49.861014938812176,1.4436787672210016,0.4558188466116917,4.723463516088202,10.065136121669923,14.120869795131663,4.569992065429716,-1.3941096773805555,-0.6459983825683651,-4.282210702771266,2.990213937634536,-2.4641045426698156,1.1721077775330855,-1.8000030517578125,30.000050862630207,-29.483591409657546,1.818106160101449,6,1.2699966430664062,3.9799957275390625,8.627498626708984,11.074996948242188,0.9799957275390625,3,-0.006910694152148622,1.239990234375,187.8999938964844,1.1484037591593546,188.5399932861328,-1.131233679893614,186.55999755859372,-0.006910694152148622
11159,2024-06-21,187.47000122070312,187.75999450683597,184.8500061035156,185.8000030517578,199900.0,0.012147716149288668,1.5866739005120059,-0.7260851970039829,55.77036876797848,52.00329333854435,-0.9746590754824638,-1.9733262045299114,2.1608172649555684,7.988683007123996,14.272247826736601,2.9099884033203693,-0.7547813469057871,1.6535018920898494,-1.8588712128262728,5.165874997005972,-0.10268466036819746,3.4096884445478963,-3.930003051757808,67.50005086263022,9.47503029481453,1.7561865524580575,6,-0.9800033569335938,0.8649978637695312,5.9199981689453125,8.824996948242188,3.5699920654296875,4,-0.011148430811765642,-2.0065803673159657,185.22000122070312,1.239990234375,187.8999938964844,1.1484037591593546,188.5399932861328,-0.011148430811765642
11160,2024-06-24,189.6100006103516,189.97999572753903,187.6499938964844,188.38999938964844,74900.0,0.011415156428836282,1.3775632541845186,0.7305404541093871,60.983267187902825,55.00143532399401,-2.8587631379549805,-4.018497043016026,-0.26728220065533037,5.944785099502752,13.564644983299193,2.509994506835909,-0.39273435087170583,3.602500915527372,-0.2978353598552701,7.502837190910014,1.652332777836051,5.552669053218693,-5.952402441406264,92.78760496015863,33.01500714028663,1.950168137691317,6,-2.9100036621094034,-2.3100051879883097,3.9774971008300497,6.684997558593722,3.4499969482421307,0,-0.01271031936264777,1.5866739005120059,187.47000122070312,-2.0065803673159657,185.22000122070312,1.239990234375,187.8999938964844,-0.01271031936264777
11161,2024-06-25,186.66000366210938,190.75,186.5,189.58999633789062,100400.0,-0.015558235002089638,-1.6153846153846154,-2.401630937789173,53.09654390832487,56.402137338516994,0.2753951580914986,-0.9444401897833075,2.433378258193727,9.031069098156365,12.652881342279967,4.25,-0.20188928364908065,0.5430038452148551,-3.298103831506353,4.384111521936063,-1.3775499931457489,2.463557683575459,-2.7495095908203098,30.67795645809552,-28.587506858045455,1.9205538383605978,6,0.42499542236328125,0.2949981689453125,6.927494049072266,9.269996643066406,4.0099945068359375,1,-0.007982457215961802,1.3775632541845186,189.6100006103516,1.5866739005120059,187.47000122070312,-2.0065803673159657,185.22000122070312,-0.007982457215961802
11162,2024-06-26,186.4900054931641,186.88999938964844,183.66000366210938,186.1000061035156,93800.0,-0.0009107369849462588,4.428622719171144,-0.13310592646601252,47.54509795527404,56.77440034805872,0.38561367253763024,-0.6137371106826492,2.3888331617000915,9.014255054101568,11.470769080911197,3.2299957275390625,0.1790775025368987,0.25100555419925286,-3.4666901352392188,3.9687012436377245,-1.607842290519983,2.1098533989184887,4.259994506835909,39.915420208759684,-16.064121296437108,1.8588478447192402,6,0.5949935913085653,0.38999176025387783,6.879989624023409,9.43999481201169,5.019989013671875,2,-0.005737612165269579,-1.6153846153846154,186.66000366210938,1.3775632541845186,189.6100006103516,1.5866739005120059,187.47000122070312,-0.005737612165269579
11163,2024-06-27,187.8800048828125,188.25,185.83999633789062,187.6699981689453,59700.0,0.007453479268085372,4.0737082188920475,0.5384795962282559,49.97612394261873,56.9254279870821,-0.8438651392918359,-1.5649513231763592,0.9504384292121699,7.467101160084667,9.972229703922459,2.410003662109375,0.7071014698123861,1.3115043640136719,-1.6507070652456832,4.273715793273027,-0.16960135061600567,2.7926100786433494,2.8699951171875,59.5204993005488,6.419176692889572,1.4811057146296769,6,-0.7950057983398438,-1.1900100708007812,5.489990234375,8.049995422363281,-2.0900115966796875,3,0.002235459644613469,4.428622719171144,186.4900054931641,-1.6153846153846154,186.66000366210938,1.3775632541845186,189.6100006103516,0.002235459644613469
11164,2024-06-28,188.97000122070312,189.8600006103516,187.44000244140625,188.44000244140625,403100.0,0.005801555831183247,1.095238724337437,2.523723025503161,57.20655698058459,57.03951619444214,-1.5216825336453326,-2.3028248843985466,-0.02734567599409843,6.321454255703287,9.069995635713013,2.419998168945341,1.020147556625318,2.1030006408691406,-0.5300193406682467,4.736020622406528,0.7864906501004612,3.41951063163782,1.6381988525390625,74.89422145701066,20.525903125857816,1.3165099907686912,6,-1.7649993896484375,-2.6100006103515625,4.399993896484375,6.959999084472656,0.3199920654296875,4,-0.01465843390256305,4.0737082188920475,187.8800048828125,4.428622719171144,186.4900054931641,-1.6153846153846154,186.66000366210938,-0.01465843390256305
11165,2024-07-01,188.57000732421875,190.08999633789062,184.75,188.9199981689453,142300.0,-0.0021167057940441047,2.970276417968019,-0.6603616053434676,57.17825241251676,56.48656441183886,-0.9013736669465118,-1.7508057858526058,0.5399095225097028,6.714320903537072,8.575813259966477,5.339996337890625,1.2990903547812138,1.5495063781738168,-1.105818627117543,4.2048313834651765,0.2218438755281511,2.8771688808194824,1.8992288208007722,69.2525556870763,13.020258143948347,1.327662502645674,7,-1.3650054931640625,-2.6500091552734375,4.529987335205078,7.359992980957031,2.30999755859375,0,0.013098509126466151,1.095238724337437,188.97000122070312,4.0737082188920475,187.8800048828125,4.428622719171144,186.4900054931641,0.013098509126466151
11166,2024-07-02,190.6499938964844,191.41000366210938,187.6100006103516,188.88999938964844,100900.0,0.011030314957189535,1.317065114742794,-5.028687273837113,58.45340560633694,55.17982276101043,-2.9620746898721677,-3.6028155270525133,-1.4499707998976135,4.729444038658045,8.47944632427006,3.800003051757784,1.6235225801993067,3.367493438720743,0.3693287583448921,6.365658119096594,1.8684110985328175,4.866575778908668,-6.989990234375028,90.19342237903263,33.158306947746766,1.4990823401879183,7,-3.1149902343750284,-4.399993896484403,1.767501831054659,5.280006408691378,1.6300048828124716,1,0.012640984732566363,2.970276417968019,188.57000732421875,1.095238724337437,188.97000122070312,4.0737082188920475,187.8800048828125,0.012640984732566363
11167,2024-07-03,190.5200042724609,193.7899932861328,189.02999877929688,191.6100006103516,83400.0,-0.000681823384133251,-1.3390594304395422,-0.6193180340376319,60.517222540905124,55.63631547804914,-2.7059079311055427,-3.227163507210861,-1.188263121472545,4.946450073725458,7.780942264904189,4.7599945068359375,1.7206702740949993,2.9765037536620866,-0.19861079010686922,6.1516182974310425,1.388946481777623,4.56406102554655,-6.705000610351533,63.827528293765354,4.943501609021951,1.5875572718844717,7,-1.7950057983398153,-3.0800094604491903,0.7024917602539347,5.409996032714872,1.7799987792969034,2,0.000787286862905523,1.317065114742794,190.6499938964844,2.970276417968019,188.57000732421875,1.095238724337437,188.97000122070312,0.000787286862905523
11168,2024-07-05,189.00999450683597,191.6100006103516,186.92999267578125,189.7700042724609,91000.0,-0.007925728174273505,1.10811052305999,0.6972590083152795,58.934616109331586,55.98789851597728,-0.6724678866796978,-1.6821083734892852,0.39769169656298686,6.526158465790132,7.604962429493972,4.680007934570341,1.488644422894538,1.3894943237305029,-1.8521117513278682,4.631100398788874,-0.23130871379868267,3.0102973612596884,-4.795991259765657,47.12386803838363,-15.003147609368625,1.6208030375291886,7,-0.28499603271487217,-1.5699996948242472,0.9025039672851278,6.350006103515597,3.2900085449218466,4,0.013226813780525148,-1.3390594304395422,190.5200042724609,1.317065114742794,190.6499938964844,2.970276417968019,188.57000732421875,0.013226813780525148
11169,2024-07-08,186.8999938964844,190.67999267578125,186.77999877929688,190.1100006103516,99000.0,-0.011163434059965782,-1.2608680268377639,4.223638772888205,50.78995584018528,54.85530836623088,1.506610317582755,0.368830792859967,2.498143144709104,8.603762042169109,7.824400153535463,3.899993896484375,1.10843569477953,-0.6710060119628736,-3.925494125507697,2.58348210158195,-2.2982500687352854,0.9562380448095382,-2.302951047851593,23.78313598730715,-38.09229929396855,1.6272440567724187,7,1.8250045776366903,0.9500045776366903,2.2200012207030966,8.185005187988253,5.400009155273409,0,-0.005939008275015589,1.10811052305999,189.00999450683597,-1.3390594304395422,190.5200042724609,1.317065114742794,190.6499938964844,-0.005939008275015589
11170,2024-07-09,183.00999450683597,187.1300048828125,182.6199951171875,186.6000061035156,95600.0,-0.020813266541907627,-1.0640727950752986,1.1183813358304913,38.198873856565925,53.20001169381321,4.874555364903557,4.235786758462638,6.359629687758655,12.51441888028532,7.999705256788362,4.510009765625,1.1018241447163177,-4.4085052490234204,-8.202269035671776,-0.6147414623750649,-6.305387142347598,-2.5116233556992427,10.779998779296847,3.4914901842395754,-53.36343400116199,1.8968818933241791,7,5.19499969482419,4.840003967285128,5.937503814697237,12.07500457763669,9.290008544921847,1,0.03431505911040422,-1.2608680268377639,186.8999938964844,1.10811052305999,189.00999450683597,-1.3390594304395422,190.5200042724609,0.03431505911040422
11171,2024-07-10,183.19000244140625,184.16000366210938,181.50999450683597,183.69000244140625,129000.0,0.0009835961967834539,2.6805620311108833,0.13927531611943691,39.7475022585959,52.333612171960084,4.638334750152495,4.069081390654844,6.18323866804775,12.352652474050501,7.907712576601897,2.650009155273409,0.9430027126845459,-4.104497528076166,-8.28164009776529,0.07264504161295804,-6.193068812920728,-2.015926243231604,10.376590881347653,13.680847732677718,-39.43707201880493,2.0885712848445634,7,4.459991455078125,4.459991455078125,5.719993591308594,11.894996643066406,9.110000610351562,2,0.041978286690977695,-1.0640727950752986,183.00999450683597,-1.2608680268377639,186.8999938964844,1.10811052305999,189.00999450683597,0.041978286690977695
11172,2024-07-11,185.0399932861328,187.3500061035156,183.7400054931641,185.38999938964844,127300.0,0.010098754408381483,-1.447473232297117,0.70001220703125,49.593477444321536,52.29109589437151,2.861999006678957,2.1655107151898676,4.251406232211195,10.495600459950936,7.723098439778524,4.160003662109347,0.5048821495761331,-2.1500061035156364,-6.447319941464713,2.14730773443344,-4.29866302249016,-0.001349184541112436,8.044336083984376,34.95046184247472,-20.22043594539499,2.1486569189745377,7,2.6100006103515625,2.6100006103515625,3.7750015258789062,10.045005798339844,7.260009765625,3,0.03912670641945293,2.6805620311108833,183.19000244140625,-1.0640727950752986,183.00999450683597,-1.2608680268377639,186.8999938964844,0.03912670641945293
11173,2024-07-12,186.3500061035156,188.44000244140625,185.9499969482422,186.8800048828125,84600.0,0.007079619892533584,-2.74432104997476,1.5142558200367016,47.35849980062785,51.19686731882076,1.466332789224964,0.9067120292231436,2.8582577225583634,9.1744164970859,7.93637177292133,3.4000091552734375,0.47767929203342874,-0.8429939270019702,-5.137744755168001,3.4517569011640603,-2.9903693410849996,1.3043814870810593,6.2713498720703456,52.780943981762206,-0.7960959402780787,2.1473754140830206,7,1.2999877929687784,1.2999877929687784,2.299991607666044,8.73499298095706,5.949996948242216,4,0.03192914812644032,-1.447473232297117,185.0399932861328,2.6805620311108833,183.19000244140625,-1.0640727950752986,183.00999450683597,0.03192914812644032
11174,2024-07-15,185.8699951171875,187.2700042724609,185.16000366210938,186.8699951171875,111400.0,-0.0025758571001143205,1.344421273926428,1.886796798525839,40.429870065978164,49.335935946983135,1.6319844198898465,1.5073204682776122,3.2278538154671708,9.624544120842529,7.655911128509654,2.110000610351534,0.601874432295233,-1.3505043029785213,-5.60158015950887,2.9005715535518277,-3.476042231243696,0.7750336252866532,6.3069063996484545,62.91479968733815,13.707012084141354,2.125537928265172,7,1.779998779296875,1.779998779296875,2.0925025939941406,9.215003967285156,6.4300079345703125,0,,-2.74432104997476,186.3500061035156,-1.447473232297117,185.0399932861328,2.6805620311108833,183.19000244140625,
11175,2024-07-16,189.19000244140625,189.8699951171875,186.08999633789062,187.02999877929688,134700.0,0.01786198639605896,1.1477332824705444,-2.160003662109375,56.35358692603286,49.10262276028269,-1.777780480615462,-1.6923169406099703,-0.18464199405508452,6.310421287766388,7.496886290913291,4.0,0.6481795236476273,1.8380027770996037,-2.4890760080864425,6.16508156228565,-0.3255366154934336,4.001542169692641,2.5602227950297163,91.86611691224917,38.64908275965389,2.163539392593025,7,-1.540008544921875,-1.540008544921875,-1.1225051879882812,5.894996643066406,3.1100006103515625,1,,1.344421273926428,185.8699951171875,-2.74432104997476,186.3500061035156,-1.447473232297117,185.0399932861328,
11176,2024-07-17,191.00999450683597,192.4199981689453,188.94000244140625,188.94000244140625,91700.0,0.009619916707773069,-2.362327600822651,0.9583280351516824,60.48235047658953,49.09874808646985,-3.9575107098987132,-3.497071482177688,-2.061762029639283,4.49546025249802,7.920049226230344,3.4799957275390625,0.4738811550565174,3.5344947814941747,-1.0676032179585206,8.13659278094687,1.2334457817678413,5.835543781220508,-9.5,83.7557044714621,27.664089656437753,2.301048999726345,7,-4.044998168945341,-3.360000610351591,-2.942497253417997,4.07500457763669,1.2900085449218466,2,,1.1477332824705444,189.19000244140625,1.344421273926428,185.8699951171875,-2.74432104997476,186.3500061035156,
11177,2024-07-18,188.1699981689453,192.9199981689453,188.0,190.07000732421875,84700.0,-0.014868312756215585,-3.392844735390086,-0.9178823373310896,50.6301463610664,48.176029225551495,-1.6605425498154887,-0.6701699061105728,0.673709811823187,7.224069993111783,8.29822627608164,4.9199981689453125,0.2505218145350341,0.6809982299804744,-3.927921980475645,5.289918440436594,-1.6234618752475853,2.985458335208534,-6.441803588867174,38.78861646337987,-16.172415484404887,2.304460105228061,7,-0.9550018310546875,-0.5200042724609375,-0.10250091552734375,6.915000915527344,4.1300048828125,3,,-2.362327600822651,191.00999450683597,1.1477332824705444,189.19000244140625,1.344421273926428,185.8699951171875,
11178,2024-07-19,183.94000244140625,188.82000732421875,183.0800018310547,188.82000732421875,100400.0,-0.022479650149867303,1.3524589138754783,2.5684112464764413,40.38240926707613,47.01963516187269,1.983198077794441,3.6459441773144476,4.687266097154577,11.290605144264305,8.147652178928592,5.7400054931640625,-0.30286834700774534,-3.4849975585937614,-8.259167078341534,1.2891719611540111,-5.872082318467648,-1.0979127987198751,-1.7641357177734278,8.739846853804,-41.89457823020659,2.387084759873886,7,3.274993896484375,3.709991455078125,4.332496643066406,11.144996643066406,8.360000610351562,4,,-3.392844735390086,188.1699981689453,-2.362327600822651,191.00999450683597,1.1477332824705444,189.19000244140625,
11179,2024-07-22,185.3800048828125,186.47999572753903,182.38999938964844,184.22000122070312,152000.0,0.00782865294277113,1.4345322434151015,-0.237705430622608,44.13386878452729,47.67907904275729,0.34074372661726215,2.15165259384554,3.0085998435960164,9.696889983602546,8.038833279757569,4.089996337890597,-0.9096023572300851,-1.9404953002929801,-6.801226781967159,2.920236181381199,-4.37086104113007,0.48987044054410944,7.5399932861328125,28.395117186933955,-19.062842163714304,2.4303657408370944,7,1.834991455078125,2.269989013671875,2.9574928283691406,8.689994812011719,6.9199981689453125,0,,1.3524589138754783,183.94000244140625,-3.392844735390086,188.1699981689453,-2.362327600822651,191.00999450683597,
11180,2024-07-23,187.1999969482422,188.19000244140625,185.7700042724609,185.7700042724609,117500.0,0.009817628749013041,-2.38463015920431,1.232748414932544,43.594511823716495,48.10652454999291,-0.919039273064044,0.1495175038513139,0.9216832135007849,7.6700956433213605,8.45552114032154,2.80999755859375,-1.3708915627823046,-3.0517578011313162e-06,-4.7397382873377865,4.739732183822184,-2.369870669547794,2.3698645660321915,5.509401245117175,45.67899445582776,3.476965068951074,2.369867617789991,7,0.4550018310546875,0.4499969482421875,1.3624992370605469,6.819999694824219,5.100006103515625,1,,1.4345322434151015,185.3800048828125,1.3524589138754783,183.94000244140625,-3.392844735390086,188.1699981689453,
11181,2024-07-24,185.1699981689453,188.75999450683597,184.97000122070312,185.91000366210938,138800.0,-0.010844010749947453,-5.6491145882132985,-0.5174890093473797,40.721465605026786,47.120745456737936,1.5883950303821166,2.1736072962503385,2.6127887645735655,9.451286212316518,8.639944818571689,3.789993286132841,-1.5412759468210595,-1.9555015563964844,-6.7771082674597665,2.8661051546667977,-4.366304911928125,0.45530179913515667,7.333012048339839,26.40075120201016,-12.526063374998213,2.410803355531647,7,2.4850006103515625,2.4799957275390625,3.392498016357422,8.709999084472656,7.1300048828125,2,,-2.38463015920431,187.1999969482422,1.4345322434151015,185.3800048828125,1.3524589138754783,183.94000244140625,
11182,2024-07-25,185.4199981689453,187.69000244140625,185.17999267578125,186.27999877929688,194600.0,0.0013501107224287434,-2.7462508113278448,1.1621543600635091,43.4893083348276,46.69083529387125,1.5622552433354429,1.9387348033499734,2.1052441000194904,8.96210375013385,8.115903456838359,2.5200042724609375,-1.0388308982661272,-1.6520011901855582,-6.526750747430981,3.2227483670598644,-4.08937596880827,0.7853735884371531,6.880751831787109,47.122784452665776,8.851442830496588,2.437374778622715,7,2.2350006103515625,2.2299957275390625,3.2949981689453125,8.459999084472656,6.8800048828125,3,,-5.6491145882132985,185.1699981689453,-2.38463015920431,187.1999969482422,1.4345322434151015,185.3800048828125,
11183,2024-07-26,188.3000030517578,188.52999877929688,184.69000244140625,187.2899932861328,109200.0,0.015532331524393594,4.224480474994291,-1.17442912652366,52.47002219899839,48.02862997531794,-1.1309892558852255,-0.9572713505312436,-0.9854514987902405,5.848613112328735,7.905652136570855,3.839996337890625,-0.4867230646885332,1.2070037841796761,-3.6859862743808094,6.099993842740162,-1.2394912451005666,3.653498813459919,3.8025319367529278,92.77877852940571,50.49883565823221,2.446495029280243,7,-0.6450042724609375,-0.6500091552734375,0.4149932861328125,5.269996643066406,4.0,4,,-2.7462508113278448,185.4199981689453,-5.6491145882132985,185.1699981689453,-2.38463015920431,187.1999969482422,
11184,2024-07-29,186.1999969482422,188.1199951171875,184.5399932861328,188.1199951171875,114600.0,-0.011152448589915265,2.7291721304309817,-1.900969905728789,56.00753341126513,47.990179584788194,1.1407080169529138,0.9745377489857674,0.9057435748405283,7.735359901575066,8.17430220811069,3.760009765625,-0.371510886793061,-0.754502105712902,-5.580137406444095,4.071133195018291,-3.1673197560784843,1.6583155446526803,5.708287328291306,39.3365682921006,-7.525583646957557,2.41281765036559,7,1.4550018310546875,1.4499969482421875,1.6450004577636719,7.0500030517578125,6.100006103515625,0,,4.224480474994291,188.3000030517578,-2.7462508113278448,185.4199981689453,-5.6491145882132985,185.1699981689453,
11185,2024-07-30,191.0399932861328,191.77999877929688,186.6100006103516,186.6100006103516,101700.0,0.025993536075277213,-1.3340888111213849,-2.30729005237265,62.57608003211141,48.222816202068394,-3.8099242725242277,-3.869306974029456,-4.064693004210341,2.7098399374313544,7.792284388793018,5.5800018310546875,-0.16034285312920815,3.9619949340820426,-1.1553326143796312,9.079322482543716,1.4033311598512057,6.5206587083128795,-8.649993896484375,89.77893740739881,37.12010799662299,2.558663774230833,7,-3.3849945068359375,-3.3899993896484375,-3.6274948120117188,1.2950057983398438,1.260009765625,1,,2.7291721304309817,186.1999969482422,4.224480474994291,188.3000030517578,-2.7462508113278448,185.4199981689453,
11186,2024-07-31,193.05999755859372,195.0500030517578,189.94000244140625,191.4199981689453,189700.0,0.01057372457836836,-1.221743817690279,0.37020363456000477,62.7788386308722,49.57267089871349,-6.155915097204968,-6.007510572621783,-6.160181677332588,0.5058718069670931,8.03381212783043,5.1100006103515625,0.331041351199616,5.86149902343746,0.2961323908517386,11.426865656023182,3.0788157071445994,8.644182339730321,-10.482198181152313,81.06561708750468,25.08587483005919,2.7826833162928675,7,-4.339996337890597,-4.779998779296847,-6.060001373290987,-2.120002746582003,-0.7599945068359091,2,,-1.3340888111213849,191.0399932861328,2.7291721304309817,186.1999969482422,4.224480474994291,188.3000030517578,
11187,2024-08-01,190.6699981689453,195.2700042724609,188.67999267578125,192.3699951171875,125100.0,-0.01237956811287666,-1.3204233770769152,-1.036583890806594,56.65433020934063,51.38066211452065,-3.770506167421104,-3.800554244200981,-3.8930486639087576,2.6907131992427082,8.728109883290175,6.590011596679659,0.14481914913147875,3.4639999389648324,-2.1205838559725976,9.048583733902262,0.6717080414961174,6.256291836433547,-7.593310644531243,57.129530348321126,0.7143797642368241,2.7922918974687154,8,-1.839996337890625,-2.279998779296875,-3.6499977111816406,0.26999664306640625,1.6300048828125,3,,-1.221743817690279,193.05999755859372,-1.3340888111213849,191.0399932861328,2.7291721304309817,186.1999969482422,
11188,2024-08-02,191.50999450683597,192.17999267578125,185.32000732421875,188.0399932861328,164400.0,0.004405498221835336,1.8523862093468855,-2.0411808528780986,58.592322902462314,52.987157016513436,-3.826133174569179,-4.683794287305176,-4.814511176133095,1.6667227207712187,8.720434877357059,6.8599853515625,-0.30243292332528426,4.178996276855486,-1.6807408855093229,10.038733439220294,1.2491276956730815,7.10886485803789,-7.701707977539087,64.95800637654658,8.978158470673023,2.9298685811824003,8,-1.604995727539091,-3.1199951171875284,-4.527496337890653,-0.5699996948242472,0.7900085449218466,4,,-1.3204233770769152,190.6699981689453,-1.221743817690279,193.05999755859372,-1.3340888111213849,191.0399932861328,
11189,2024-08-05,185.7899932861328,190.80999755859372,184.2100067138672,188.3000030517578,162100.0,-0.029867899246892704,-1.328046115590375,-0.7233454993184057,45.173182125980816,53.16256482787614,2.188259760922392,1.0000581809312905,0.838083605536383,7.190912472321315,8.75144405250235,7.299987792968778,-0.43683742973772155,-1.4855049133300895,-7.383333141463908,4.412323314803729,-4.434419027397013,1.4634092007368338,9.480010986328097,14.28559603105844,-35.620050420221645,2.9489141140669113,8,3.95001220703125,2.600006103515625,1.097503662109375,5.150001525878906,6.510009765625,0,,1.8523862093468855,191.50999450683597,-1.3204233770769152,190.6699981689453,-1.221743817690279,193.05999755859372,
11190,2024-08-06,189.2899932861328,190.02999877929688,186.1100006103516,186.1100006103516,104600.0,0.018838474226164026,-1.4654133317978804,-1.266924423694182,47.66937465419605,53.93455472222828,-1.0997470622403114,-2.1137078973584096,-2.6039666202408966,3.5600894607475198,7.831876200968391,4.2400054931640625,0.17841504153852838,1.7004951477050838,-3.9024654242128918,7.303455719623059,-1.1009851382538898,4.501975433664057,5.758811035156214,45.931172636818786,0.294635348692843,2.801480285958981,8,0.45001220703125,-0.899993896484375,-2.5074920654296875,1.6500015258789062,3.010009765625,1,,-1.328046115590375,185.7899932861328,1.8523862093468855,191.50999450683597,-1.3204233770769152,190.6699981689453,
11191,2024-08-07,190.8800048828125,192.72999572753903,189.13999938964844,190.9199981689453,127200.0,0.008399871377649637,-1.0397681707248188,-0.012576534039653862,53.800849954994085,55.08028156891344,-2.005517210393151,-3.265487807869704,-4.073803770160254,1.842063190410812,6.700826585477585,3.5899963378905966,0.6591139828657049,2.9060066223144645,-2.4768630766082254,8.288876321237154,0.21457177285313378,5.597441471775795,3.952023486328102,60.307410861611466,13.23440147668179,2.6914348494613427,8,-1.1399993896484375,-2.4900054931640625,-4.3175048828125,0.05998992919921875,1.4199981689453125,2,,-1.4654133317978804,189.2899932861328,-1.328046115590375,185.7899932861328,1.8523862093468855,191.50999450683597,
11192,2024-08-08,192.27999877929688,193.22999572753903,191.5500030517578,191.5500030517578,90900.0,0.007334418800669429,-3.602746598106149,-18.252956886684473,62.7056588615328,56.21757453141727,-2.60391612312074,-4.316581324386988,-5.321337563896748,0.35203177751009207,6.464150882835222,2.349990844726534,1.0928263181482691,3.944000244140625,-1.5800139471259627,9.468014435407213,1.1819931485073312,6.706007339773919,2.3395891567382705,89.4678702290854,35.99498815030131,2.762007095633297,8,-2.5399932861328125,-3.8899993896484375,-5.3874969482421875,-1.3400039672851562,0.0200042724609375,3,,-1.0397681707248188,190.8800048828125,-1.4654133317978804,189.2899932861328,-1.328046115590375,185.7899932861328,
11193,2024-08-09,192.3000030517578,192.8000030517578,189.75,191.80999755859372,105400.0,0.00010403719881391105,3.093948734754068,0.6712443301770837,61.0191021517316,56.774415502580204,-2.231518761646754,-4.077001277813224,-5.0965289081103435,0.24917580821278307,6.33790176020026,3.0500030517578125,1.8462634395213513,3.6665046691894645,-2.0448694564643404,9.37787879484327,0.8108176063625763,6.522191732016353,2.11139325983396,89.68964735576057,31.6795584736754,2.8556870628268958,8,-2.55999755859375,-3.910003662109375,-4.217506408691406,-1.3600082397460938,0.0,4,,-3.602746598106149,192.27999877929688,-1.0397681707248188,190.8800048828125,-1.4654133317978804,189.2899932861328,